KissMeData/104040/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195300	678311075	1697	1697	1697	1697	13418
3	20230605	195200	678311075	1697	1697	1697	1697	0
4	20230605	195100	678311075	1697	1697	1697	1697	0
5	20230605	195000	678311075	1697	1697	1697	1697	0
6	20230605	194900	678311075	1697	1697	1697	1697	0
7	20230605	194800	678311075	1697	1697	1697	1697	0
8	20230605	194700	678311075	1697	1697	1697	1697	0
9	20230605	194600	678311075	1697	1697	1697	1697	0
10	20230605	194500	678311075	1697	1697	1697	1697	0
11	20230605	194400	678311075	1697	1697	1697	1697	0
12	20230605	194300	678311075	1697	1697	1697	1697	0
13	20230605	194200	678311075	1697	1697	1697	1697	0
14	20230605	194100	678311075	1697	1697	1697	1697	0
15	20230605	194000	678311075	1697	1697	1697	1697	0
16	20230605	193900	678311075	1697	1697	1697	1697	0
17	20230605	193800	678311075	1697	1697	1697	1697	0
18	20230605	193700	678311075	1697	1697	1697	1697	0
19	20230605	193600	678311075	1697	1697	1697	1697	0
20	20230605	193500	678311075	1697	1697	1697	1697	0
21	20230605	193400	678311075	1697	1697	1697	1697	0
22	20230605	193300	678311075	1697	1697	1697	1697	0
23	20230605	193200	678311075	1697	1697	1697	1697	0
24	20230605	193100	678311075	1697	1697	1697	1697	0
25	20230605	193000	678311075	1697	1697	1697	1697	0
26	20230605	192900	678311075	1697	1697	1697	1697	0
27	20230605	192800	678311075	1697	1697	1697	1697	0
28	20230605	192700	678311075	1697	1697	1697	1697	0
29	20230605	192600	678311075	1697	1697	1697	1697	0
30	20230605	192500	678311075	1697	1697	1697	1697	0
31	20230605	192400	678311075	1697	1697	1697	1697	0
32	20230605	192300	678311075	1697	1697	1697	1697	13418
33	20230605	192200	678311075	1697	1697	1697	1697	0
34	20230605	192100	678311075	1697	1697	1697	1697	0
35	20230605	192000	678311075	1697	1697	1697	1697	0
36	20230605	191900	678311075	1697	1697	1697	1697	0
37	20230605	191800	678311075	1697	1697	1697	1697	0
38	20230605	191700	678311075	1697	1697	1697	1697	0
39	20230605	191600	678311075	1697	1697	1697	1697	0
40	20230605	191500	678311075	1697	1697	1697	1697	0
41	20230605	191400	678311075	1697	1697	1697	1697	0
42	20230605	191300	678311075	1697	1697	1697	1697	0
43	20230605	191200	678311075	1697	1697	1697	1697	0
44	20230605	191100	678311075	1697	1697	1697	1697	0
45	20230605	191000	678311075	1697	1697	1697	1697	0
46	20230605	190900	678311075	1697	1697	1697	1697	0
47	20230605	190800	678311075	1697	1697	1697	1697	0
48	20230605	190700	678311075	1697	1697	1697	1697	0
49	20230605	190600	678311075	1697	1697	1697	1697	0
50	20230605	190500	678311075	1697	1697	1697	1697	0
51	20230605	190400	678311075	1697	1697	1697	1697	0
52	20230605	190300	678311075	1697	1697	1697	1697	0
53	20230605	190200	678311075	1697	1697	1697	1697	0
54	20230605	190100	678311075	1697	1697	1697	1697	0
55	20230605	190000	678311075	1697	1697	1697	1697	0
56	20230605	185900	678311075	1697	1697	1697	1697	0
57	20230605	185800	678311075	1697	1697	1697	1697	0
58	20230605	185700	678311075	1697	1697	1697	1697	0
59	20230605	185600	678311075	1697	1697	1697	1697	0
60	20230605	185500	678311075	1697	1697	1697	1697	0
61	20230605	185400	678311075	1697	1697	1697	1697	0
62	20230605	185300	678311075	1697	1697	1697	1697	13418
63	20230605	185200	678311075	1697	1697	1697	1697	0
64	20230605	185100	678311075	1697	1697	1697	1697	0
65	20230605	185000	678311075	1697	1697	1697	1697	0
66	20230605	184900	678311075	1697	1697	1697	1697	0
67	20230605	184800	678311075	1697	1697	1697	1697	0
68	20230605	184700	678311075	1697	1697	1697	1697	0
69	20230605	184600	678311075	1697	1697	1697	1697	0
70	20230605	184500	678311075	1697	1697	1697	1697	0
71	20230605	184400	678311075	1697	1697	1697	1697	0
72	20230605	184300	678311075	1697	1697	1697	1697	0
73	20230605	184200	678311075	1697	1697	1697	1697	0
74	20230605	184100	678311075	1697	1697	1697	1697	0
75	20230605	184000	678311075	1697	1697	1697	1697	0
76	20230605	183900	678311075	1697	1697	1697	1697	0
77	20230605	183800	678311075	1697	1697	1697	1697	0
78	20230605	183700	678311075	1697	1697	1697	1697	0
79	20230605	183600	678311075	1697	1697	1697	1697	0
80	20230605	183500	678311075	1697	1697	1697	1697	0
81	20230605	183400	678311075	1697	1697	1697	1697	0
82	20230605	183300	678311075	1697	1697	1697	1697	0
83	20230605	183200	678311075	1697	1697	1697	1697	0
84	20230605	183100	678311075	1697	1697	1697	1697	0
85	20230605	183000	678311075	1697	1697	1697	1697	0
86	20230605	182900	678311075	1697	1697	1697	1697	0
87	20230605	182800	678311075	1697	1697	1697	1697	0
88	20230605	182700	678311075	1697	1697	1697	1697	0
89	20230605	182600	678311075	1697	1697	1697	1697	0
90	20230605	182500	678311075	1697	1697	1697	1697	0
91	20230605	182400	678311075	1697	1697	1697	1697	0
92	20230605	182300	678311075	1697	1697	1697	1697	13418
93	20230605	182200	678311075	1697	1697	1697	1697	0
94	20230605	182100	678311075	1697	1697	1697	1697	0
95	20230605	182000	678311075	1697	1697	1697	1697	0
96	20230605	181900	678311075	1697	1697	1697	1697	0
97	20230605	181800	678311075	1697	1697	1697	1697	0
98	20230605	181700	678311075	1697	1697	1697	1697	0
99	20230605	181600	678311075	1697	1697	1697	1697	0
100	20230605	181500	678311075	1697	1697	1697	1697	0
101	20230605	181400	678311075	1697	1697	1697	1697	0
102	20230605	181300	678311075	1697	1697	1697	1697	0
103	20230605	181200	678311075	1697	1697	1697	1697	0
104	20230605	181100	678311075	1697	1697	1697	1697	0
105	20230605	181000	678311075	1697	1697	1697	1697	0
106	20230605	180900	678311075	1697	1697	1697	1697	0
107	20230605	180800	678311075	1697	1697	1697	1697	0
108	20230605	180700	678311075	1697	1697	1697	1697	0
109	20230605	180600	678311075	1697	1697	1697	1697	0
110	20230605	180500	678311075	1697	1697	1697	1697	0
111	20230605	180400	678311075	1697	1697	1697	1697	0
112	20230605	180300	678311075	1697	1697	1697	1697	0
113	20230605	180200	678311075	1697	1697	1697	1697	0
114	20230605	180100	678311075	1697	1697	1697	1697	0
115	20230605	180000	678311075	1697	1697	1697	1697	0
116	20230605	175900	678311075	1697	1697	1697	1697	0
117	20230605	175800	678311075	1697	1697	1697	1697	0
118	20230605	175700	678311075	1697	1697	1697	1697	0
119	20230605	175600	678311075	1697	1697	1697	1697	0
120	20230605	175500	678311075	1697	1697	1697	1697	0
121	20230605	175400	678311075	1697	1697	1697	1697	0
122	20230605	175300	678311075	1697	1697	1697	1697	13418
123	20230605	175200	678311075	1697	1697	1697	1697	0
124	20230605	175100	678311075	1697	1697	1697	1697	0
125	20230605	175000	678311075	1697	1697	1697	1697	0
126	20230605	174900	678311075	1697	1697	1697	1697	0
127	20230605	174800	678311075	1697	1697	1697	1697	0
128	20230605	174700	678311075	1697	1697	1697	1697	0
129	20230605	174600	678311075	1697	1697	1697	1697	0
130	20230605	174500	678311075	1697	1697	1697	1697	0
131	20230605	174400	678311075	1697	1697	1697	1697	0
132	20230605	174300	678311075	1697	1697	1697	1697	0
133	20230605	174200	678311075	1697	1697	1697	1697	0
134	20230605	174100	678311075	1697	1697	1697	1697	0
135	20230605	174000	678311075	1697	1697	1697	1697	0
136	20230605	173900	678311075	1697	1697	1697	1697	0
137	20230605	173800	678311075	1697	1697	1697	1697	0
138	20230605	173700	678311075	1697	1697	1697	1697	0
139	20230605	173600	678311075	1697	1697	1697	1697	0
140	20230605	173500	678311075	1697	1697	1697	1697	0
141	20230605	173400	678311075	1697	1697	1697	1697	0
142	20230605	173300	678311075	1697	1697	1697	1697	0
143	20230605	173200	678311075	1697	1697	1697	1697	0
144	20230605	173100	678311075	1697	1697	1697	1697	0
145	20230605	173000	678311075	1697	1697	1697	1697	0
146	20230605	172900	678311075	1697	1697	1697	1697	0
147	20230605	172800	678311075	1697	1697	1697	1697	0
148	20230605	172700	678311075	1697	1697	1697	1697	0
149	20230605	172600	678311075	1697	1697	1697	1697	0
150	20230605	172500	678311075	1697	1697	1697	1697	0
151	20230605	172400	678311075	1697	1697	1697	1697	0
152	20230605	172300	678311075	1697	1697	1697	1697	13418
153	20230605	172200	678311075	1697	1697	1697	1697	0
154	20230605	172100	678311075	1697	1697	1697	1697	0
155	20230605	172000	678311075	1697	1697	1697	1697	0
156	20230605	171900	678311075	1697	1697	1697	1697	0
157	20230605	171800	678311075	1697	1697	1697	1697	0
158	20230605	171700	678311075	1697	1697	1697	1697	0
159	20230605	171600	678311075	1697	1697	1697	1697	0
160	20230605	171500	678311075	1697	1697	1697	1697	0
161	20230605	171400	678311075	1697	1697	1697	1697	0
162	20230605	171300	678311075	1697	1697	1697	1697	0
163	20230605	171200	678311075	1697	1697	1697	1697	0
164	20230605	171100	678311075	1697	1697	1697	1697	0
165	20230605	171000	678311075	1697	1697	1697	1697	0
166	20230605	170900	678311075	1697	1697	1697	1697	0
167	20230605	170800	678311075	1697	1697	1697	1697	0
168	20230605	170700	678311075	1697	1697	1697	1697	0
169	20230605	170600	678311075	1697	1697	1697	1697	0
170	20230605	170500	678311075	1697	1697	1697	1697	0
171	20230605	170400	678311075	1697	1697	1697	1697	0
172	20230605	170300	678311075	1697	1697	1697	1697	0
173	20230605	170200	678311075	1697	1697	1697	1697	0
174	20230605	170100	678311075	1697	1697	1697	1697	0
175	20230605	170000	678311075	1697	1697	1697	1697	0
176	20230605	165900	678311075	1697	1697	1697	1697	0
177	20230605	165800	678311075	1697	1697	1697	1697	0
178	20230605	165700	678311075	1697	1697	1697	1697	0
179	20230605	165600	678311075	1697	1697	1697	1697	0
180	20230605	165500	678311075	1697	1697	1697	1697	0
181	20230605	165400	678311075	1697	1697	1697	1697	0
182	20230605	165300	678311075	1697	1697	1697	1697	13418
183	20230605	165200	678311075	1697	1697	1697	1697	0
184	20230605	165100	678311075	1697	1697	1697	1697	0
185	20230605	165000	678311075	1697	1697	1697	1697	0
186	20230605	164900	678311075	1697	1697	1697	1697	0
187	20230605	164800	678311075	1697	1697	1697	1697	0
188	20230605	164700	678311075	1697	1697	1697	1697	0
189	20230605	164600	678311075	1697	1697	1697	1697	0
190	20230605	164500	678311075	1697	1697	1697	1697	0
191	20230605	164400	678311075	1697	1697	1697	1697	0
192	20230605	164300	678311075	1697	1697	1697	1697	0
193	20230605	164200	678311075	1697	1697	1697	1697	0
194	20230605	164100	678311075	1697	1697	1697	1697	0
195	20230605	164000	678311075	1697	1697	1697	1697	0
196	20230605	163900	678311075	1697	1697	1697	1697	0
197	20230605	163800	678311075	1697	1697	1697	1697	0
198	20230605	163700	678311075	1697	1697	1697	1697	0
199	20230605	163600	678311075	1697	1697	1697	1697	0
200	20230605	163500	678311075	1697	1697	1697	1697	0
201	20230605	163400	678311075	1697	1697	1697	1697	0
202	20230605	163300	678311075	1697	1697	1697	1697	0
203	20230605	163200	678311075	1697	1697	1697	1697	0
204	20230605	163100	678311075	1697	1697	1697	1697	0
205	20230605	163000	678311075	1697	1697	1697	1697	0
206	20230605	162900	678311075	1697	1697	1697	1697	0
207	20230605	162800	678311075	1697	1697	1697	1697	0
208	20230605	162700	678311075	1697	1697	1697	1697	0
209	20230605	162600	678311075	1697	1697	1697	1697	0
210	20230605	162500	678311075	1697	1697	1697	1697	0
211	20230605	162400	678311075	1697	1697	1697	1697	0
212	20230605	162300	678311075	1697	1697	1697	1697	13418
213	20230605	162200	678311075	1697	1697	1697	1697	0
214	20230605	162100	678311075	1697	1697	1697	1697	0
215	20230605	162000	678311075	1697	1697	1697	1697	0
216	20230605	161900	678311075	1697	1697	1697	1697	0
217	20230605	161800	678311075	1697	1697	1697	1697	0
218	20230605	161700	678311075	1697	1697	1697	1697	0
219	20230605	161600	678311075	1697	1697	1697	1697	0
220	20230605	161500	678311075	1697	1697	1697	1697	0
221	20230605	161400	678311075	1697	1697	1697	1697	0
222	20230605	161300	678311075	1697	1697	1697	1697	0
223	20230605	161200	678311075	1697	1697	1697	1697	0
224	20230605	161100	678311075	1697	1697	1697	1697	0
225	20230605	161000	678311075	1697	1697	1697	1697	0
226	20230605	160900	678311075	1697	1697	1697	1697	0
227	20230605	160800	678311075	1697	1697	1697	1697	0
228	20230605	160700	678311075	1697	1697	1697	1697	0
229	20230605	160600	678311075	1697	1697	1697	1697	0
230	20230605	160500	678311075	1697	1697	1697	1697	0
231	20230605	160400	678311075	1697	1697	1697	1697	0
232	20230605	160300	678311075	1697	1697	1697	1697	0
233	20230605	160200	678311075	1697	1697	1697	1697	0
234	20230605	160100	678311075	1697	1697	1697	1697	0
235	20230605	160000	678311075	1697	1697	1697	1697	0
236	20230605	155900	678311075	1697	1697	1697	1697	0
237	20230605	155800	678311075	1697	1697	1697	1697	0
238	20230605	155700	678311075	1697	1697	1697	1697	0
239	20230605	155600	678311075	1697	1697	1697	1697	0
240	20230605	155500	678311075	1697	1697	1697	1697	0
241	20230605	155400	678311075	1697	1697	1697	1697	0
242	20230605	155300	678311075	1697	1697	1697	1697	13418
243	20230605	155200	678311075	1697	1697	1697	1697	0
244	20230605	155100	678311075	1697	1697	1697	1697	0
245	20230605	155000	678311075	1697	1697	1697	1697	0
246	20230605	154900	678311075	1697	1697	1697	1697	0
247	20230605	154800	678311075	1697	1697	1697	1697	0
248	20230605	154700	678311075	1697	1697	1697	1697	0
249	20230605	154600	678311075	1697	1697	1697	1697	0
250	20230605	154500	678311075	1697	1697	1697	1697	0
251	20230605	154400	678311075	1697	1697	1697	1697	0
252	20230605	154300	678311075	1697	1697	1697	1697	0
253	20230605	154200	678311075	1697	1697	1697	1697	0
254	20230605	154100	678311075	1697	1697	1697	1697	0
255	20230605	154000	678311075	1697	1697	1697	1697	0
256	20230605	153900	678311075	1697	1697	1697	1697	0
257	20230605	153800	678311075	1697	1697	1697	1697	0
258	20230605	153700	678311075	1697	1697	1697	1697	0
259	20230605	153600	678311075	1697	1697	1697	1697	0
260	20230605	153500	678311075	1697	1697	1697	1697	0
261	20230605	153400	678311075	1697	1697	1697	1697	0
262	20230605	153300	678311075	1697	1697	1697	1697	0
263	20230605	153200	678311075	1697	1697	1697	1697	0
264	20230605	153100	678311075	1697	1697	1697	1697	0
265	20230605	153000	678311075	1697	1697	1697	1697	13418
266	20230605	152900	655540729	1700	1700	1700	1700	0
267	20230605	152800	655540729	1700	1700	1700	1700	0
268	20230605	152700	655540729	1700	1700	1700	1700	0
269	20230605	152600	655540729	1700	1700	1700	1700	0
270	20230605	152500	655540729	1700	1700	1700	1700	0
271	20230605	152400	655540729	1700	1700	1700	1700	0
272	20230605	152300	655540729	1700	1700	1700	1700	0
273	20230605	152200	655540729	1700	1700	1700	1700	0
274	20230605	152100	655540729	1700	1700	1700	1700	0
275	20230605	152000	655540729	1700	1700	1700	1700	0
276	20230605	151900	655540729	1700	1700	1700	1700	1381
277	20230605	151800	653193029	1700	1699	1700	1699	5053
278	20230605	151700	644604686	1699	1699	1699	1699	500
279	20230605	151600	643755186	1700	1698	1700	1698	1838
280	20230605	151500	640632291	1699	1699	1699	1698	320
281	20230605	151400	640088811	1698	1698	1698	1698	1600
282	20230605	151300	637372011	1699	1699	1699	1699	0
283	20230605	151200	637372011	1699	1699	1699	1699	6
284	20230605	151100	637361817	1699	1698	1699	1698	1354
285	20230605	151000	635062705	1698	1699	1699	1698	558
286	20230605	150900	634115219	1699	1699	1699	1699	909
287	20230605	150800	632570828	1699	1699	1699	1699	0
288	20230605	150700	632570828	1699	1698	1699	1698	1908
289	20230605	150600	629330036	1699	1699	1699	1699	0
290	20230605	150500	629330036	1699	1699	1699	1699	2135
291	20230605	150400	625702671	1699	1699	1699	1699	998
292	20230605	150300	624007069	1699	1699	1699	1699	76
293	20230605	150200	623877945	1699	1699	1699	1699	2020
294	20230605	150100	620445965	1703	1703	1703	1703	0
295	20230605	150000	620445965	1703	1700	1703	1699	3454
296	20230605	145900	614574310	1700	1702	1702	1700	576
297	20230605	145800	613595102	1702	1702	1702	1702	293
298	20230605	145700	613096416	1700	1700	1700	1700	0
299	20230605	145600	613096416	1700	1700	1700	1700	0
300	20230605	145500	613096416	1700	1700	1700	1700	0
301	20230605	145400	613096416	1700	1700	1703	1700	1042
302	20230605	145300	611324416	1700	1700	1701	1700	1447
303	20230605	145200	608864510	1700	1702	1702	1700	2933
304	20230605	145100	603876713	1702	1702	1702	1702	2070
305	20230605	145000	600353573	1704	1704	1704	1704	0
306	20230605	144900	600353573	1704	1704	1704	1704	0
307	20230605	144800	600353573	1704	1703	1704	1703	1240
308	20230605	144700	598241834	1702	1702	1702	1702	1
309	20230605	144600	598240132	1702	1704	1704	1702	1507
310	20230605	144500	595673073	1704	1705	1705	1704	375
311	20230605	144400	595033818	1704	1703	1705	1703	3461
312	20230605	144300	589135522	1703	1702	1703	1702	3396
313	20230605	144200	583354136	1701	1700	1701	1700	2029
314	20230605	144100	579902812	1700	1699	1700	1699	12236
315	20230605	144000	559104089	1699	1699	1699	1699	772
316	20230605	143900	557792461	1699	1699	1699	1699	655
317	20230605	143800	556679616	1698	1698	1698	1698	1
318	20230605	143700	556677918	1698	1698	1698	1698	70
319	20230605	143600	556559058	1696	1699	1699	1696	3001
320	20230605	143500	551469359	1699	1699	1699	1699	2
321	20230605	143400	551465961	1694	1694	1694	1694	0
322	20230605	143300	551465961	1694	1694	1694	1694	133
323	20230605	143200	551240659	1699	1699	1699	1699	0
324	20230605	143100	551240659	1699	1699	1699	1699	299
325	20230605	143000	550732658	1700	1700	1700	1700	0
326	20230605	142900	550732658	1700	1699	1700	1694	20127
327	20230605	142800	516606862	1700	1700	1700	1700	0
328	20230605	142700	516606862	1700	1700	1700	1700	0
329	20230605	142600	516606862	1700	1700	1700	1700	1
330	20230605	142500	516605162	1700	1698	1700	1698	708
331	20230605	142400	515402937	1697	1698	1698	1697	600
332	20230605	142300	514384637	1698	1698	1698	1698	0
333	20230605	142200	514384637	1698	1698	1698	1698	334
334	20230605	142100	513817505	1698	1698	1698	1698	0
335	20230605	142000	513817505	1698	1699	1699	1698	5941
336	20230605	141900	503728803	1700	1700	1700	1700	0
337	20230605	141800	503728803	1700	1699	1700	1699	1182
338	20230605	141700	501719468	1699	1699	1699	1699	51
339	20230605	141600	501632819	1694	1699	1699	1694	119
340	20230605	141500	501430648	1699	1699	1699	1699	0
341	20230605	141400	501430648	1699	1699	1699	1699	0
342	20230605	141300	501430648	1699	1699	1699	1699	26
343	20230605	141200	501386474	1694	1696	1696	1694	3768
344	20230605	141100	494999562	1695	1695	1696	1695	1608
345	20230605	141000	492272995	1695	1695	1695	1695	1
346	20230605	140900	492271300	1696	1696	1696	1696	1
347	20230605	140800	492269604	1696	1696	1696	1696	1002
348	20230605	140700	490570212	1696	1696	1696	1696	5036
349	20230605	140600	482029156	1696	1697	1699	1696	4217
350	20230605	140500	474873486	1697	1697	1697	1697	1020
351	20230605	140400	473142546	1697	1697	1697	1697	1784
352	20230605	140300	470115098	1698	1698	1698	1698	408
353	20230605	140200	469422314	1698	1698	1698	1698	320
354	20230605	140100	468878954	1699	1699	1699	1699	117
355	20230605	140000	468680171	1699	1698	1699	1698	2166
356	20230605	135900	465002302	1699	1699	1699	1699	20
357	20230605	135800	464968322	1699	1699	1699	1699	130
358	20230605	135700	464747452	1699	1699	1699	1699	0
359	20230605	135600	464747452	1699	1699	1699	1699	547
360	20230605	135500	463818099	1699	1700	1700	1699	273
361	20230605	135400	463354164	1700	1699	1700	1699	60
362	20230605	135300	463252223	1699	1699	1699	1699	501
363	20230605	135200	462401024	1700	1700	1700	1700	346
364	20230605	135100	461812824	1701	1701	1701	1701	0
365	20230605	135000	461812824	1701	1701	1701	1701	1553
366	20230605	134900	459171171	1701	1701	1701	1701	58
367	20230605	134800	459072513	1701	1701	1701	1701	1
368	20230605	134700	459070812	1700	1700	1700	1700	0
369	20230605	134600	459070812	1700	1700	1700	1700	144
370	20230605	134500	458826012	1700	1700	1700	1700	0
371	20230605	134400	458826012	1700	1700	1700	1700	131
372	20230605	134300	458603312	1700	1701	1702	1700	690
373	20230605	134200	457430110	1701	1701	1701	1701	0
374	20230605	134100	457430110	1701	1701	1701	1701	0
375	20230605	134000	457430110	1701	1701	1701	1701	0
376	20230605	133900	457430110	1701	1701	1701	1701	1522
377	20230605	133800	454841188	1702	1702	1702	1702	796
378	20230605	133700	453486396	1703	1703	1703	1703	0
379	20230605	133600	453486396	1703	1703	1703	1703	118
380	20230605	133500	453285442	1702	1702	1702	1702	4
381	20230605	133400	453278634	1703	1702	1703	1702	128
382	20230605	133300	453060756	1701	1701	1701	1701	0
383	20230605	133200	453060756	1701	1700	1701	1700	1346
384	20230605	133100	450772396	1702	1702	1702	1702	600
385	20230605	133000	449751196	1700	1700	1700	1700	20
386	20230605	132900	449717196	1703	1703	1703	1703	0
387	20230605	132800	449717196	1703	1698	1703	1698	13
388	20230605	132700	449695117	1703	1703	1703	1703	0
389	20230605	132600	449695117	1703	1700	1703	1700	252
390	20230605	132500	449266714	1698	1698	1698	1698	354
391	20230605	132400	448665622	1698	1698	1698	1698	0
392	20230605	132300	448665622	1698	1698	1698	1698	864
393	20230605	132200	447198550	1698	1698	1698	1698	0
394	20230605	132100	447198550	1698	1698	1698	1698	0
395	20230605	132000	447198550	1698	1698	1698	1698	1005
396	20230605	131900	445492060	1698	1700	1700	1698	3139
397	20230605	131800	440158872	1701	1700	1701	1700	1902
398	20230605	131700	436925471	1701	1701	1701	1701	454
399	20230605	131600	436153217	1701	1701	1701	1701	80
400	20230605	131500	436017137	1701	1701	1701	1701	20
401	20230605	131400	435983117	1702	1702	1702	1702	230
402	20230605	131300	435591657	1700	1700	1700	1700	502
403	20230605	131200	434738257	1701	1701	1701	1701	0
404	20230605	131100	434738257	1701	1701	1701	1701	172
405	20230605	131000	434445685	1701	1701	1701	1701	54
406	20230605	130900	434353831	1701	1701	1701	1701	690
407	20230605	130800	433180141	1702	1702	1702	1702	700
408	20230605	130700	431988741	1702	1702	1702	1702	50
409	20230605	130600	431903641	1702	1704	1704	1702	140
410	20230605	130500	431665111	1704	1704	1704	1704	15
411	20230605	130400	431639551	1704	1704	1704	1704	1669
412	20230605	130300	428795575	1704	1704	1704	1704	94
413	20230605	130200	428635399	1704	1704	1704	1704	0
414	20230605	130100	428635399	1704	1704	1704	1704	1344
415	20230605	130000	426345223	1702	1702	1702	1702	494
416	20230605	125900	425504435	1702	1702	1702	1702	0
417	20230605	125800	425504435	1702	1702	1702	1702	3
418	20230605	125700	425499329	1702	1703	1703	1702	41
419	20230605	125600	425429544	1702	1704	1704	1702	2276
420	20230605	125500	421553730	1703	1704	1704	1703	1327
421	20230605	125400	419293172	1704	1704	1704	1704	649
422	20230605	125300	418187276	1704	1704	1704	1704	530
423	20230605	125200	417284156	1704	1704	1704	1704	10
424	20230605	125100	417267116	1704	1703	1704	1702	3700
425	20230605	125000	410965072	1703	1701	1703	1701	4225
426	20230605	124900	403773955	1700	1702	1702	1700	727
427	20230605	124800	402537069	1700	1700	1700	1700	0
428	20230605	124700	402537069	1700	1702	1702	1700	1406
429	20230605	124600	400146238	1701	1701	1701	1701	1838
430	20230605	124500	397019800	1701	1700	1701	1700	968
431	20230605	124400	395374150	1700	1700	1700	1700	145
432	20230605	124300	395127650	1700	1700	1700	1700	681
433	20230605	124200	393969950	1701	1701	1701	1701	0
434	20230605	124100	393969950	1701	1700	1701	1700	854
435	20230605	124000	392518149	1700	1699	1700	1699	401
436	20230605	123900	391836450	1699	1700	1700	1699	167
437	20230605	123800	391552600	1700	1700	1700	1700	0
438	20230605	123700	391552600	1700	1699	1700	1699	2
439	20230605	123600	391549201	1699	1699	1699	1699	0
440	20230605	123500	391549201	1699	1699	1699	1699	2000
441	20230605	123400	388151201	1700	1700	1700	1700	294
442	20230605	123300	387651401	1700	1700	1700	1700	1029
443	20230605	123200	385902101	1701	1701	1701	1701	0
444	20230605	123100	385902101	1701	1700	1701	1700	1228
445	20230605	123000	383814499	1699	1699	1699	1699	56
446	20230605	122900	383719355	1700	1700	1700	1700	1453
447	20230605	122800	381249255	1700	1700	1700	1700	130
448	20230605	122700	381028255	1700	1700	1700	1700	641
449	20230605	122600	379938555	1699	1699	1699	1699	126
450	20230605	122500	379724481	1698	1698	1698	1698	10
451	20230605	122400	379707501	1699	1699	1699	1699	0
452	20230605	122300	379707501	1699	1699	1699	1699	100
453	20230605	122200	379537601	1699	1699	1699	1699	100
454	20230605	122100	379367701	1698	1698	1698	1698	280
455	20230605	122000	378892261	1697	1699	1699	1697	2474
456	20230605	121900	374692269	1699	1698	1699	1698	182
457	20230605	121800	374383066	1698	1697	1698	1697	624
458	20230605	121700	373324127	1699	1700	1700	1699	522
459	20230605	121600	372436955	1700	1700	1700	1700	118
460	20230605	121500	372236355	1700	1699	1700	1699	1249
461	20230605	121400	370113853	1699	1699	1699	1699	489
462	20230605	121300	369283042	1699	1697	1699	1697	22
463	20230605	121200	369245704	1697	1697	1697	1697	0
464	20230605	121100	369245704	1697	1697	1697	1697	32
465	20230605	121000	369191400	1697	1702	1702	1697	2924
466	20230605	120900	364224343	1700	1700	1700	1700	3000
467	20230605	120800	359124343	1700	1700	1700	1700	1213
468	20230605	120700	357062243	1700	1700	1700	1700	1932
469	20230605	120600	353777843	1705	1705	1705	1698	2465
470	20230605	120500	349575805	1706	1708	1708	1706	2580
471	20230605	120400	345172265	1708	1704	1708	1704	4747
472	20230605	120300	337074799	1704	1700	1704	1700	8344
473	20230605	120200	322881484	1698	1699	1700	1698	2688
474	20230605	120100	318315969	1699	1699	1699	1697	454
475	20230605	120000	317544625	1699	1699	1699	1699	0
476	20230605	115900	317544625	1699	1699	1699	1699	28
477	20230605	115800	317497053	1700	1699	1700	1699	1976
478	20230605	115700	314139826	1699	1699	1699	1699	102
479	20230605	115600	313966528	1699	1698	1699	1698	1105
480	20230605	115500	312089233	1698	1697	1698	1696	4429
481	20230605	115400	304573041	1697	1697	1697	1697	0
482	20230605	115300	304573041	1697	1697	1697	1697	12
483	20230605	115200	304552677	1699	1699	1699	1699	0
484	20230605	115100	304552677	1699	1697	1699	1696	547
485	20230605	115000	303623860	1697	1696	1698	1696	4433
486	20230605	114900	296099866	1696	1696	1696	1696	19
487	20230605	114800	296067642	1695	1695	1696	1695	95
488	20230605	114700	295906585	1694	1694	1694	1694	500
489	20230605	114600	295059585	1694	1695	1695	1694	4565
490	20230605	114500	287325162	1696	1696	1696	1696	1
491	20230605	114400	287323466	1693	1693	1693	1693	0
492	20230605	114300	287323466	1693	1693	1693	1693	252
493	20230605	114200	286896830	1693	1693	1693	1693	3246
494	20230605	114100	281401352	1694	1694	1694	1694	590
495	20230605	114000	280401892	1696	1696	1696	1696	0
496	20230605	113900	280401892	1696	1696	1696	1696	0
497	20230605	113800	280401892	1696	1696	1696	1696	0
498	20230605	113700	280401892	1696	1696	1696	1696	0
499	20230605	113600	280401892	1696	1696	1696	1696	0
500	20230605	113500	280401892	1696	1696	1696	1696	100
501	20230605	113400	280232292	1696	1696	1696	1696	1410
502	20230605	113300	277840932	1696	1694	1696	1694	9021
503	20230605	113200	262551333	1691	1691	1691	1691	0
504	20230605	113100	262551333	1691	1691	1691	1691	0
505	20230605	113000	262551333	1691	1691	1691	1691	1758
506	20230605	112900	259578555	1694	1694	1694	1694	0
507	20230605	112800	259578555	1694	1694	1694	1694	0
508	20230605	112700	259578555	1694	1694	1694	1694	0
509	20230605	112600	259578555	1694	1694	1694	1694	0
510	20230605	112500	259578555	1694	1694	1694	1694	1
511	20230605	112400	259576861	1689	1690	1690	1689	628
512	20230605	112300	258515960	1689	1694	1694	1689	149
513	20230605	112200	258264045	1690	1690	1690	1690	400
514	20230605	112100	257588045	1689	1689	1689	1689	0
515	20230605	112000	257588045	1689	1689	1695	1688	2448
516	20230605	111900	253454964	1689	1689	1689	1689	18
517	20230605	111800	253424562	1688	1690	1690	1688	2598
518	20230605	111700	249034857	1691	1692	1692	1691	1112
519	20230605	111600	247154029	1692	1692	1692	1692	261
520	20230605	111500	246712417	1693	1693	1693	1693	90
521	20230605	111400	246560047	1693	1695	1695	1693	11
522	20230605	111300	246541422	1695	1692	1696	1692	282
523	20230605	111200	246063334	1696	1696	1696	1696	4
524	20230605	111100	246056550	1696	1696	1696	1696	113
525	20230605	111000	245864902	1696	1696	1696	1696	0
526	20230605	110900	245864902	1696	1697	1697	1695	1180
527	20230605	110800	243864618	1697	1697	1697	1697	1053
528	20230605	110700	242077677	1697	1693	1697	1693	7562
529	20230605	110600	229260746	1694	1694	1694	1694	0
530	20230605	110500	229260746	1694	1691	1694	1690	4007
531	20230605	110400	222483816	1693	1693	1693	1693	1
532	20230605	110300	222482123	1693	1693	1693	1693	0
533	20230605	110200	222482123	1693	1693	1693	1693	1
534	20230605	110100	222480430	1693	1692	1693	1692	534
535	20230605	110000	221576402	1693	1693	1693	1693	0
536	20230605	105900	221576402	1693	1689	1693	1689	53
537	20230605	105800	221486721	1689	1689	1689	1689	5
538	20230605	105700	221478276	1689	1690	1690	1689	710
539	20230605	105600	220278986	1691	1691	1691	1691	290
540	20230605	105500	219788596	1693	1693	1693	1693	3
541	20230605	105400	219783517	1693	1691	1693	1691	4639
542	20230605	105300	211933632	1691	1691	1691	1691	20
543	20230605	105200	211899812	1691	1691	1691	1691	70
544	20230605	105100	211781442	1687	1689	1691	1687	6340
545	20230605	105000	201070549	1689	1689	1689	1689	0
546	20230605	104900	201070549	1689	1689	1689	1689	1
547	20230605	104800	201068860	1689	1689	1689	1689	0
548	20230605	104700	201068860	1689	1689	1689	1689	0
549	20230605	104600	201068860	1689	1689	1689	1689	1
550	20230605	104500	201067171	1688	1688	1688	1688	121
551	20230605	104400	200862923	1688	1689	1689	1688	51
552	20230605	104300	200776795	1689	1689	1689	1689	6
553	20230605	104200	200766661	1689	1689	1689	1689	0
554	20230605	104100	200766661	1689	1689	1689	1689	2047
555	20230605	104000	197309278	1691	1691	1691	1691	1
556	20230605	103900	197307587	1691	1691	1691	1691	0
557	20230605	103800	197307587	1691	1691	1691	1691	240
558	20230605	103700	196901747	1692	1692	1692	1692	0
559	20230605	103600	196901747	1692	1692	1692	1692	0
560	20230605	103500	196901747	1692	1692	1692	1692	0
561	20230605	103400	196901747	1692	1692	1692	1692	0
562	20230605	103300	196901747	1692	1692	1692	1692	306
563	20230605	103200	196383995	1692	1692	1692	1692	0
564	20230605	103100	196383995	1692	1690	1692	1690	2160
565	20230605	103000	192730575	1686	1691	1691	1686	2403
566	20230605	102900	188674117	1690	1689	1690	1689	2264
567	20230605	102800	184848156	1686	1686	1686	1686	50
568	20230605	102700	184763856	1686	1686	1686	1686	50
569	20230605	102600	184679556	1686	1686	1686	1686	1700
570	20230605	102500	181813356	1686	1686	1686	1686	0
571	20230605	102400	181813356	1686	1689	1689	1686	782
572	20230605	102300	180494801	1685	1685	1685	1685	0
573	20230605	102200	180494801	1685	1685	1685	1685	0
574	20230605	102100	180494801	1685	1685	1685	1685	0
575	20230605	102000	180494801	1685	1685	1685	1684	1242
576	20230605	101900	178402032	1685	1690	1690	1685	1290
577	20230605	101800	176227842	1685	1685	1685	1685	0
578	20230605	101700	176227842	1685	1685	1685	1685	0
579	20230605	101600	176227842	1685	1687	1687	1685	9
580	20230605	101500	176212670	1690	1690	1690	1690	0
581	20230605	101400	176212670	1690	1690	1690	1690	0
582	20230605	101300	176212670	1690	1690	1690	1690	4
583	20230605	101200	176205910	1690	1689	1690	1688	1285
584	20230605	101100	174036484	1689	1689	1689	1689	2
585	20230605	101000	174033106	1689	1689	1689	1689	24
586	20230605	100900	173992570	1689	1694	1694	1689	622
587	20230605	100800	172941561	1690	1693	1693	1690	1948
588	20230605	100700	169646351	1694	1693	1694	1693	1086
589	20230605	100600	167807694	1693	1692	1693	1692	207
590	20230605	100500	167457245	1690	1693	1693	1690	1808
591	20230605	100400	164400135	1692	1692	1692	1689	312
592	20230605	100300	163872531	1688	1692	1692	1688	231
593	20230605	100200	163482203	1692	1688	1692	1688	3365
594	20230605	100100	157795649	1681	1681	1681	1681	0
595	20230605	100000	157795649	1681	1682	1682	1681	400
596	20230605	095900	157123245	1684	1684	1687	1684	5894
597	20230605	095800	147193069	1684	1684	1684	1684	1
598	20230605	095700	147191385	1682	1682	1682	1682	0
599	20230605	095600	147191385	1682	1682	1682	1682	474
600	20230605	095500	146394117	1682	1682	1682	1682	10
601	20230605	095400	146377297	1682	1682	1682	1682	3
602	20230605	095300	146372251	1681	1681	1681	1681	0
603	20230605	095200	146372251	1681	1681	1681	1681	0
604	20230605	095100	146372251	1681	1681	1681	1681	0
605	20230605	095000	146372251	1681	1685	1685	1681	3311
606	20230605	094900	140798229	1684	1684	1684	1684	23
607	20230605	094800	140759497	1683	1683	1683	1683	6
608	20230605	094700	140749399	1683	1683	1683	1683	18
609	20230605	094600	140719105	1683	1683	1683	1683	44
610	20230605	094500	140645053	1683	1682	1683	1682	160
611	20230605	094400	140375797	1685	1685	1685	1685	1800
612	20230605	094300	137342797	1685	1686	1686	1685	869
613	20230605	094200	135878163	1684	1682	1685	1682	485
614	20230605	094100	135061149	1681	1681	1681	1681	0
615	20230605	094000	135061149	1681	1681	1681	1681	3
616	20230605	093900	135056106	1680	1675	1680	1675	441
617	20230605	093800	134315657	1677	1677	1677	1677	0
618	20230605	093700	134315657	1677	1674	1677	1674	3174
619	20230605	093600	128998056	1674	1674	1674	1674	0
620	20230605	093500	128998056	1674	1674	1674	1674	1
621	20230605	093400	128996382	1671	1671	1671	1671	840
622	20230605	093300	127592742	1675	1675	1675	1675	680
623	20230605	093200	126453742	1675	1676	1676	1675	54
624	20230605	093100	126363289	1670	1670	1670	1670	591
625	20230605	093000	125376319	1670	1670	1670	1670	500
626	20230605	092900	124541319	1670	1670	1670	1670	0
627	20230605	092800	124541319	1670	1666	1670	1665	2293
628	20230605	092700	120719890	1665	1665	1665	1665	2
629	20230605	092600	120716560	1663	1663	1663	1663	144
630	20230605	092500	120477088	1662	1664	1664	1662	3792
631	20230605	092400	114174217	1664	1672	1672	1664	7316
632	20230605	092300	101968396	1673	1675	1675	1673	9441
633	20230605	092200	86163356	1675	1675	1675	1675	1951
634	20230605	092100	82895431	1676	1677	1677	1676	1299
635	20230605	092000	80718257	1676	1676	1676	1676	533
636	20230605	091900	79824949	1676	1674	1676	1674	1844
637	20230605	091800	76736355	1675	1676	1676	1675	2837
638	20230605	091700	71984180	1675	1676	1676	1675	4351
639	20230605	091600	64694135	1676	1677	1677	1676	1460
640	20230605	091500	62247069	1677	1677	1677	1676	551
641	20230605	091400	61323350	1677	1679	1679	1677	913
642	20230605	091300	59792025	1677	1679	1679	1677	2735
643	20230605	091200	55203793	1678	1680	1680	1678	2247
644	20230605	091100	51433046	1680	1681	1681	1680	3654
645	20230605	091000	45292665	1681	1688	1688	1681	6011
646	20230605	090900	35169244	1688	1688	1688	1688	616
647	20230605	090800	34129436	1688	1690	1690	1688	620
648	20230605	090700	33082872	1688	1688	1690	1688	581
649	20230605	090600	32102142	1688	1687	1689	1687	229
650	20230605	090500	31715421	1687	1687	1688	1687	558
651	20230605	090400	30774074	1687	1687	1687	1687	542
652	20230605	090300	29859720	1684	1690	1690	1683	1883
653	20230605	090200	26686498	1690	1687	1690	1687	1436
654	20230605	090100	24262101	1688	1681	1688	1676	5812
655	20230605	090000	14500841	1688	1685	1688	1681	8607