KissMeData/060560/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	183400	281939831	1347	1347	1347	1347	18081
3	20230607	183300	281939831	1347	1347	1347	1347	0
4	20230607	183200	281939831	1347	1347	1347	1347	0
5	20230607	183100	281939831	1347	1347	1347	1347	0
6	20230607	183000	281939831	1347	1347	1347	1347	0
7	20230607	182900	281939831	1347	1347	1347	1347	0
8	20230607	182800	281939831	1347	1347	1347	1347	0
9	20230607	182700	281939831	1347	1347	1347	1347	0
10	20230607	182600	281939831	1347	1347	1347	1347	0
11	20230607	182500	281939831	1347	1347	1347	1347	0
12	20230607	182400	281939831	1347	1347	1347	1347	0
13	20230607	182300	281939831	1347	1347	1347	1347	0
14	20230607	182200	281939831	1347	1347	1347	1347	0
15	20230607	182100	281939831	1347	1347	1347	1347	0
16	20230607	182000	281939831	1347	1347	1347	1347	0
17	20230607	181900	281939831	1347	1347	1347	1347	0
18	20230607	181800	281939831	1347	1347	1347	1347	0
19	20230607	181700	281939831	1347	1347	1347	1347	0
20	20230607	181600	281939831	1347	1347	1347	1347	0
21	20230607	181500	281939831	1347	1347	1347	1347	0
22	20230607	181400	281939831	1347	1347	1347	1347	0
23	20230607	181300	281939831	1347	1347	1347	1347	0
24	20230607	181200	281939831	1347	1347	1347	1347	0
25	20230607	181100	281939831	1347	1347	1347	1347	0
26	20230607	181000	281939831	1347	1347	1347	1347	0
27	20230607	180900	281939831	1347	1347	1347	1347	0
28	20230607	180800	281939831	1347	1347	1347	1347	0
29	20230607	180700	281939831	1347	1347	1347	1347	0
30	20230607	180600	281939831	1347	1347	1347	1347	0
31	20230607	180500	281939831	1347	1347	1347	1347	0
32	20230607	180400	281939831	1347	1347	1347	1347	18081
33	20230607	180300	281939831	1347	1347	1347	1347	0
34	20230607	180200	281939831	1347	1347	1347	1347	0
35	20230607	180100	281939831	1347	1347	1347	1347	0
36	20230607	180000	281939831	1347	1347	1347	1347	0
37	20230607	175900	281939831	1347	1347	1347	1347	0
38	20230607	175800	281939831	1347	1347	1347	1347	0
39	20230607	175700	281939831	1347	1347	1347	1347	0
40	20230607	175600	281939831	1347	1347	1347	1347	0
41	20230607	175500	281939831	1347	1347	1347	1347	0
42	20230607	175400	281939831	1347	1347	1347	1347	0
43	20230607	175300	281939831	1347	1347	1347	1347	0
44	20230607	175200	281939831	1347	1347	1347	1347	0
45	20230607	175100	281939831	1347	1347	1347	1347	0
46	20230607	175000	281939831	1347	1347	1347	1347	0
47	20230607	174900	281939831	1347	1347	1347	1347	0
48	20230607	174800	281939831	1347	1347	1347	1347	0
49	20230607	174700	281939831	1347	1347	1347	1347	0
50	20230607	174600	281939831	1347	1347	1347	1347	0
51	20230607	174500	281939831	1347	1347	1347	1347	0
52	20230607	174400	281939831	1347	1347	1347	1347	0
53	20230607	174300	281939831	1347	1347	1347	1347	0
54	20230607	174200	281939831	1347	1347	1347	1347	0
55	20230607	174100	281939831	1347	1347	1347	1347	0
56	20230607	174000	281939831	1347	1347	1347	1347	0
57	20230607	173900	281939831	1347	1347	1347	1347	0
58	20230607	173800	281939831	1347	1347	1347	1347	0
59	20230607	173700	281939831	1347	1347	1347	1347	0
60	20230607	173600	281939831	1347	1347	1347	1347	0
61	20230607	173500	281939831	1347	1347	1347	1347	0
62	20230607	173400	281939831	1347	1347	1347	1347	18081
63	20230607	173300	281939831	1347	1347	1347	1347	0
64	20230607	173200	281939831	1347	1347	1347	1347	0
65	20230607	173100	281939831	1347	1347	1347	1347	0
66	20230607	173000	281939831	1347	1347	1347	1347	0
67	20230607	172900	281939831	1347	1347	1347	1347	0
68	20230607	172800	281939831	1347	1347	1347	1347	0
69	20230607	172700	281939831	1347	1347	1347	1347	0
70	20230607	172600	281939831	1347	1347	1347	1347	0
71	20230607	172500	281939831	1347	1347	1347	1347	0
72	20230607	172400	281939831	1347	1347	1347	1347	0
73	20230607	172300	281939831	1347	1347	1347	1347	0
74	20230607	172200	281939831	1347	1347	1347	1347	0
75	20230607	172100	281939831	1347	1347	1347	1347	0
76	20230607	172000	281939831	1347	1347	1347	1347	0
77	20230607	171900	281939831	1347	1347	1347	1347	0
78	20230607	171800	281939831	1347	1347	1347	1347	0
79	20230607	171700	281939831	1347	1347	1347	1347	0
80	20230607	171600	281939831	1347	1347	1347	1347	0
81	20230607	171500	281939831	1347	1347	1347	1347	0
82	20230607	171400	281939831	1347	1347	1347	1347	0
83	20230607	171300	281939831	1347	1347	1347	1347	0
84	20230607	171200	281939831	1347	1347	1347	1347	0
85	20230607	171100	281939831	1347	1347	1347	1347	0
86	20230607	171000	281939831	1347	1347	1347	1347	0
87	20230607	170900	281939831	1347	1347	1347	1347	0
88	20230607	170800	281939831	1347	1347	1347	1347	0
89	20230607	170700	281939831	1347	1347	1347	1347	0
90	20230607	170600	281939831	1347	1347	1347	1347	0
91	20230607	170500	281939831	1347	1347	1347	1347	0
92	20230607	170400	281939831	1347	1347	1347	1347	18081
93	20230607	170300	281939831	1347	1347	1347	1347	0
94	20230607	170200	281939831	1347	1347	1347	1347	0
95	20230607	170100	281939831	1347	1347	1347	1347	0
96	20230607	170000	281939831	1347	1347	1347	1347	0
97	20230607	165900	281939831	1347	1347	1347	1347	0
98	20230607	165800	281939831	1347	1347	1347	1347	0
99	20230607	165700	281939831	1347	1347	1347	1347	0
100	20230607	165600	281939831	1347	1347	1347	1347	0
101	20230607	165500	281939831	1347	1347	1347	1347	0
102	20230607	165400	281939831	1347	1347	1347	1347	0
103	20230607	165300	281939831	1347	1347	1347	1347	0
104	20230607	165200	281939831	1347	1347	1347	1347	0
105	20230607	165100	281939831	1347	1347	1347	1347	0
106	20230607	165000	281939831	1347	1347	1347	1347	0
107	20230607	164900	281939831	1347	1347	1347	1347	0
108	20230607	164800	281939831	1347	1347	1347	1347	0
109	20230607	164700	281939831	1347	1347	1347	1347	0
110	20230607	164600	281939831	1347	1347	1347	1347	0
111	20230607	164500	281939831	1347	1347	1347	1347	0
112	20230607	164400	281939831	1347	1347	1347	1347	0
113	20230607	164300	281939831	1347	1347	1347	1347	0
114	20230607	164200	281939831	1347	1347	1347	1347	0
115	20230607	164100	281939831	1347	1347	1347	1347	0
116	20230607	164000	281939831	1347	1347	1347	1347	0
117	20230607	163900	281939831	1347	1347	1347	1347	0
118	20230607	163800	281939831	1347	1347	1347	1347	0
119	20230607	163700	281939831	1347	1347	1347	1347	0
120	20230607	163600	281939831	1347	1347	1347	1347	0
121	20230607	163500	281939831	1347	1347	1347	1347	0
122	20230607	163400	281939831	1347	1347	1347	1347	18081
123	20230607	163300	281939831	1347	1347	1347	1347	0
124	20230607	163200	281939831	1347	1347	1347	1347	0
125	20230607	163100	281939831	1347	1347	1347	1347	0
126	20230607	163000	281939831	1347	1347	1347	1347	0
127	20230607	162900	281939831	1347	1347	1347	1347	0
128	20230607	162800	281939831	1347	1347	1347	1347	0
129	20230607	162700	281939831	1347	1347	1347	1347	0
130	20230607	162600	281939831	1347	1347	1347	1347	0
131	20230607	162500	281939831	1347	1347	1347	1347	0
132	20230607	162400	281939831	1347	1347	1347	1347	0
133	20230607	162300	281939831	1347	1347	1347	1347	0
134	20230607	162200	281939831	1347	1347	1347	1347	0
135	20230607	162100	281939831	1347	1347	1347	1347	0
136	20230607	162000	281939831	1347	1347	1347	1347	0
137	20230607	161900	281939831	1347	1347	1347	1347	0
138	20230607	161800	281939831	1347	1347	1347	1347	0
139	20230607	161700	281939831	1347	1347	1347	1347	0
140	20230607	161600	281939831	1347	1347	1347	1347	0
141	20230607	161500	281939831	1347	1347	1347	1347	0
142	20230607	161400	281939831	1347	1347	1347	1347	0
143	20230607	161300	281939831	1347	1347	1347	1347	0
144	20230607	161200	281939831	1347	1347	1347	1347	0
145	20230607	161100	281939831	1347	1347	1347	1347	0
146	20230607	161000	281939831	1347	1347	1347	1347	0
147	20230607	160900	281939831	1347	1347	1347	1347	0
148	20230607	160800	281939831	1347	1347	1347	1347	0
149	20230607	160700	281939831	1347	1347	1347	1347	0
150	20230607	160600	281939831	1347	1347	1347	1347	0
151	20230607	160500	281939831	1347	1347	1347	1347	0
152	20230607	160400	281939831	1347	1347	1347	1347	18081
153	20230607	160300	281939831	1347	1347	1347	1347	0
154	20230607	160200	281939831	1347	1347	1347	1347	0
155	20230607	160100	281939831	1347	1347	1347	1347	0
156	20230607	160000	281939831	1347	1347	1347	1347	0
157	20230607	155900	281939831	1347	1347	1347	1347	0
158	20230607	155800	281939831	1347	1347	1347	1347	0
159	20230607	155700	281939831	1347	1347	1347	1347	0
160	20230607	155600	281939831	1347	1347	1347	1347	0
161	20230607	155500	281939831	1347	1347	1347	1347	0
162	20230607	155400	281939831	1347	1347	1347	1347	0
163	20230607	155300	281939831	1347	1347	1347	1347	0
164	20230607	155200	281939831	1347	1347	1347	1347	0
165	20230607	155100	281939831	1347	1347	1347	1347	0
166	20230607	155000	281939831	1347	1347	1347	1347	0
167	20230607	154900	281939831	1347	1347	1347	1347	0
168	20230607	154800	281939831	1347	1347	1347	1347	0
169	20230607	154700	281939831	1347	1347	1347	1347	0
170	20230607	154600	281939831	1347	1347	1347	1347	0
171	20230607	154500	281939831	1347	1347	1347	1347	0
172	20230607	154400	281939831	1347	1347	1347	1347	0
173	20230607	154300	281939831	1347	1347	1347	1347	0
174	20230607	154200	281939831	1347	1347	1347	1347	0
175	20230607	154100	281939831	1347	1347	1347	1347	0
176	20230607	154000	281939831	1347	1347	1347	1347	0
177	20230607	153900	281939831	1347	1347	1347	1347	0
178	20230607	153800	281939831	1347	1347	1347	1347	0
179	20230607	153700	281939831	1347	1347	1347	1347	0
180	20230607	153600	281939831	1347	1347	1347	1347	0
181	20230607	153500	281939831	1347	1347	1347	1347	0
182	20230607	153400	281939831	1347	1347	1347	1347	18081
183	20230607	153300	281939831	1347	1347	1347	1347	0
184	20230607	153200	281939831	1347	1347	1347	1347	0
185	20230607	153100	281939831	1347	1347	1347	1347	0
186	20230607	153000	281939831	1347	1347	1347	1347	18081
187	20230607	152900	257584724	1356	1356	1356	1356	0
188	20230607	152800	257584724	1356	1356	1356	1356	0
189	20230607	152700	257584724	1356	1356	1356	1356	0
190	20230607	152600	257584724	1356	1356	1356	1356	0
191	20230607	152500	257584724	1356	1356	1356	1356	0
192	20230607	152400	257584724	1356	1356	1356	1356	0
193	20230607	152300	257584724	1356	1356	1356	1356	0
194	20230607	152200	257584724	1356	1356	1356	1356	0
195	20230607	152100	257584724	1356	1356	1356	1356	0
196	20230607	152000	257584724	1356	1356	1356	1356	0
197	20230607	151900	257584724	1356	1356	1357	1356	334
198	20230607	151800	257131808	1356	1355	1356	1353	145
199	20230607	151700	256935319	1355	1354	1355	1353	517
200	20230607	151600	256235693	1355	1356	1356	1353	35
201	20230607	151500	256188310	1356	1356	1356	1356	15
202	20230607	151400	256167970	1352	1352	1352	1352	25
203	20230607	151300	256134170	1356	1356	1356	1355	69
204	20230607	151200	256040656	1356	1356	1356	1356	12
205	20230607	151100	256024384	1352	1357	1357	1352	1212
206	20230607	151000	254385755	1351	1353	1357	1351	10089
207	20230607	150900	240747787	1353	1353	1353	1353	0
208	20230607	150800	240747787	1353	1353	1353	1353	0
209	20230607	150700	240747787	1353	1353	1353	1353	2370
210	20230607	150600	237541177	1357	1357	1357	1357	0
211	20230607	150500	237541177	1357	1357	1357	1357	29
212	20230607	150400	237501824	1357	1357	1357	1357	84
213	20230607	150300	237387836	1357	1357	1357	1357	0
214	20230607	150200	237387836	1357	1357	1357	1357	0
215	20230607	150100	237387836	1357	1357	1357	1357	2
216	20230607	150000	237385122	1357	1353	1357	1353	56
217	20230607	145900	237309350	1357	1357	1357	1357	0
218	20230607	145800	237309350	1357	1357	1357	1357	0
219	20230607	145700	237309350	1357	1357	1357	1357	0
220	20230607	145600	237309350	1357	1357	1357	1357	0
221	20230607	145500	237309350	1357	1357	1357	1357	0
222	20230607	145400	237309350	1357	1357	1357	1357	1
223	20230607	145300	237307993	1355	1355	1355	1355	0
224	20230607	145200	237307993	1355	1355	1355	1355	0
225	20230607	145100	237307993	1355	1355	1355	1355	1845
226	20230607	145000	234808018	1358	1358	1358	1358	0
227	20230607	144900	234808018	1358	1358	1358	1358	1
228	20230607	144800	234806660	1355	1355	1355	1355	100
229	20230607	144700	234671160	1354	1354	1354	1354	0
230	20230607	144600	234671160	1354	1358	1358	1354	3475
231	20230607	144500	229965988	1355	1355	1355	1355	50
232	20230607	144400	229898238	1354	1354	1354	1354	1000
233	20230607	144300	228544238	1354	1354	1354	1354	50
234	20230607	144200	228476538	1355	1355	1355	1355	510
235	20230607	144100	227785488	1358	1358	1358	1358	595
236	20230607	144000	226977478	1358	1358	1358	1358	294
237	20230607	143900	226578226	1358	1358	1358	1358	0
238	20230607	143800	226578226	1358	1353	1358	1353	2804
239	20230607	143700	222784409	1358	1355	1358	1355	94
240	20230607	143600	222657021	1355	1353	1355	1353	1401
241	20230607	143500	220758714	1354	1354	1354	1354	148
242	20230607	143400	220558322	1355	1355	1355	1355	0
243	20230607	143300	220558322	1355	1355	1355	1355	0
244	20230607	143200	220558322	1355	1355	1355	1355	0
245	20230607	143100	220558322	1355	1355	1355	1355	2000
246	20230607	143000	217848322	1355	1355	1355	1355	0
247	20230607	142900	217848322	1355	1355	1355	1355	1
248	20230607	142800	217846967	1355	1355	1355	1355	100
249	20230607	142700	217711467	1355	1355	1355	1355	3070
250	20230607	142600	213551617	1355	1355	1355	1355	1
251	20230607	142500	213550262	1355	1355	1355	1355	0
252	20230607	142400	213550262	1355	1355	1355	1355	0
253	20230607	142300	213550262	1355	1355	1355	1355	0
254	20230607	142200	213550262	1355	1353	1355	1353	282
255	20230607	142100	213168390	1353	1353	1353	1353	0
256	20230607	142000	213168390	1353	1353	1353	1353	1500
257	20230607	141900	211138890	1353	1353	1353	1353	1000
258	20230607	141800	209785890	1353	1353	1353	1353	200
259	20230607	141700	209515290	1353	1353	1353	1353	113
260	20230607	141600	209362401	1353	1353	1353	1353	0
261	20230607	141500	209362401	1353	1352	1353	1352	821
262	20230607	141400	208252288	1352	1352	1352	1352	1014
263	20230607	141300	206881360	1353	1352	1353	1352	104
264	20230607	141200	206740653	1352	1353	1353	1352	1691
265	20230607	141100	204452738	1353	1353	1353	1353	75
266	20230607	141000	204351263	1354	1354	1354	1354	147
267	20230607	140900	204152225	1354	1354	1354	1354	46
268	20230607	140800	204089941	1354	1354	1354	1354	156
269	20230607	140700	203878717	1353	1354	1354	1353	3929
270	20230607	140600	198562773	1354	1354	1354	1354	7
271	20230607	140500	198553295	1354	1354	1354	1354	231
272	20230607	140400	198240521	1358	1358	1358	1358	1
273	20230607	140300	198239163	1353	1353	1353	1353	0
274	20230607	140200	198239163	1353	1353	1353	1353	1886
275	20230607	140100	195687405	1353	1356	1356	1353	11114
276	20230607	140000	180643752	1357	1357	1357	1357	0
277	20230607	135900	180643752	1357	1357	1357	1357	1
278	20230607	135800	180642395	1358	1358	1358	1358	0
279	20230607	135700	180642395	1358	1358	1358	1358	0
280	20230607	135600	180642395	1358	1358	1358	1358	1469
281	20230607	135500	178647493	1358	1358	1358	1358	9
282	20230607	135400	178635271	1358	1358	1358	1358	0
283	20230607	135300	178635271	1358	1358	1358	1358	0
284	20230607	135200	178635271	1358	1356	1358	1356	9
285	20230607	135100	178623051	1356	1356	1356	1356	0
286	20230607	135000	178623051	1356	1356	1356	1356	400
287	20230607	134900	178080651	1358	1358	1358	1358	0
288	20230607	134800	178080651	1358	1358	1358	1358	0
289	20230607	134700	178080651	1358	1358	1358	1358	0
290	20230607	134600	178080651	1358	1358	1358	1358	0
291	20230607	134500	178080651	1358	1358	1358	1358	0
292	20230607	134400	178080651	1358	1358	1358	1358	99
293	20230607	134300	177946209	1357	1357	1357	1357	119
294	20230607	134200	177784726	1359	1357	1359	1357	2150
295	20230607	134100	174862878	1359	1359	1359	1357	142
296	20230607	134000	174669910	1359	1359	1359	1359	10
297	20230607	133900	174656320	1359	1359	1359	1359	0
298	20230607	133800	174656320	1359	1358	1359	1358	260
299	20230607	133700	174303103	1358	1358	1358	1358	1324
300	20230607	133600	172505111	1358	1358	1358	1358	129
301	20230607	133500	172329929	1358	1358	1358	1358	458
302	20230607	133400	171707965	1358	1358	1358	1358	0
303	20230607	133300	171707965	1358	1358	1358	1358	0
304	20230607	133200	171707965	1358	1358	1358	1358	0
305	20230607	133100	171707965	1358	1356	1358	1356	91
306	20230607	133000	171584567	1356	1356	1356	1356	0
307	20230607	132900	171584567	1356	1356	1356	1356	1
308	20230607	132800	171583211	1358	1358	1358	1358	117
309	20230607	132700	171424325	1358	1358	1358	1358	13
310	20230607	132600	171406671	1358	1358	1358	1358	1
311	20230607	132500	171405313	1357	1357	1357	1357	163
312	20230607	132400	171184122	1356	1356	1356	1356	100
313	20230607	132300	171048522	1357	1356	1357	1356	130
314	20230607	132200	170872142	1357	1357	1357	1357	1
315	20230607	132100	170870785	1356	1357	1357	1356	2730
316	20230607	132000	167167051	1357	1357	1357	1357	30
317	20230607	131900	167126341	1357	1357	1357	1357	0
318	20230607	131800	167126341	1357	1357	1357	1357	153
319	20230607	131700	166918720	1358	1358	1358	1358	11
320	20230607	131600	166903782	1358	1358	1358	1358	0
321	20230607	131500	166903782	1358	1358	1358	1358	1428
322	20230607	131400	164964558	1359	1359	1359	1359	0
323	20230607	131300	164964558	1359	1359	1359	1359	22
324	20230607	131200	164934660	1359	1359	1359	1359	4
325	20230607	131100	164929224	1358	1358	1358	1358	50
326	20230607	131000	164861324	1358	1358	1358	1358	0
327	20230607	130900	164861324	1358	1358	1358	1358	31
328	20230607	130800	164819226	1359	1359	1359	1359	0
329	20230607	130700	164819226	1359	1359	1359	1359	0
330	20230607	130600	164819226	1359	1359	1359	1359	0
331	20230607	130500	164819226	1359	1359	1359	1359	0
332	20230607	130400	164819226	1359	1359	1359	1359	0
333	20230607	130300	164819226	1359	1358	1359	1358	425
334	20230607	130200	164241676	1358	1358	1358	1358	0
335	20230607	130100	164241676	1358	1358	1358	1358	0
336	20230607	130000	164241676	1358	1358	1358	1358	100
337	20230607	125900	164105876	1358	1358	1358	1358	0
338	20230607	125800	164105876	1358	1358	1358	1358	50
339	20230607	125700	164037976	1358	1358	1358	1358	0
340	20230607	125600	164037976	1358	1358	1358	1358	0
341	20230607	125500	164037976	1358	1358	1358	1358	100
342	20230607	125400	163902176	1358	1358	1358	1358	0
343	20230607	125300	163902176	1358	1358	1358	1358	0
344	20230607	125200	163902176	1358	1358	1358	1358	0
345	20230607	125100	163902176	1358	1358	1358	1358	0
346	20230607	125000	163902176	1358	1358	1358	1358	0
347	20230607	124900	163902176	1358	1358	1358	1358	758
348	20230607	124800	162872812	1359	1359	1359	1359	0
349	20230607	124700	162872812	1359	1359	1359	1359	0
350	20230607	124600	162872812	1359	1359	1359	1359	735
351	20230607	124500	161873947	1359	1359	1359	1359	0
352	20230607	124400	161873947	1359	1359	1359	1359	0
353	20230607	124300	161873947	1359	1359	1359	1359	1
354	20230607	124200	161872588	1360	1360	1360	1360	0
355	20230607	124100	161872588	1360	1360	1360	1360	0
356	20230607	124000	161872588	1360	1360	1360	1360	0
357	20230607	123900	161872588	1360	1359	1360	1359	736
358	20230607	123800	160871643	1359	1359	1359	1359	1235
359	20230607	123700	159193278	1359	1359	1359	1359	1818
360	20230607	123600	156722616	1360	1360	1360	1360	0
361	20230607	123500	156722616	1360	1360	1360	1360	0
362	20230607	123400	156722616	1360	1360	1360	1360	0
363	20230607	123300	156722616	1360	1360	1360	1360	0
364	20230607	123200	156722616	1360	1360	1360	1360	0
365	20230607	123100	156722616	1360	1360	1360	1360	0
366	20230607	123000	156722616	1360	1360	1360	1360	0
367	20230607	122900	156722616	1360	1360	1360	1360	0
368	20230607	122800	156722616	1360	1360	1360	1360	0
369	20230607	122700	156722616	1360	1360	1360	1360	0
370	20230607	122600	156722616	1360	1360	1360	1360	0
371	20230607	122500	156722616	1360	1360	1360	1360	0
372	20230607	122400	156722616	1360	1360	1360	1360	0
373	20230607	122300	156722616	1360	1360	1360	1360	0
374	20230607	122200	156722616	1360	1360	1360	1360	0
375	20230607	122100	156722616	1360	1360	1360	1360	0
376	20230607	122000	156722616	1360	1360	1360	1360	0
377	20230607	121900	156722616	1360	1360	1360	1360	0
378	20230607	121800	156722616	1360	1360	1360	1360	0
379	20230607	121700	156722616	1360	1360	1360	1360	0
380	20230607	121600	156722616	1360	1360	1360	1360	1
381	20230607	121500	156721256	1358	1358	1358	1358	0
382	20230607	121400	156721256	1358	1359	1359	1358	597
383	20230607	121300	155910093	1360	1359	1360	1359	869
384	20230607	121200	154729115	1358	1358	1358	1358	0
385	20230607	121100	154729115	1358	1358	1358	1358	408
386	20230607	121000	154175051	1358	1357	1358	1357	355
387	20230607	120900	153692988	1357	1357	1357	1357	0
388	20230607	120800	153692988	1357	1357	1357	1357	6
389	20230607	120700	153684846	1359	1359	1359	1359	0
390	20230607	120600	153684846	1359	1359	1359	1359	0
391	20230607	120500	153684846	1359	1359	1359	1359	453
392	20230607	120400	153069219	1357	1357	1357	1357	200
393	20230607	120300	152797819	1358	1358	1358	1358	628
394	20230607	120200	151944995	1358	1359	1359	1358	503
395	20230607	120100	151261892	1359	1359	1359	1359	0
396	20230607	120000	151261892	1359	1359	1359	1359	0
397	20230607	115900	151261892	1359	1359	1359	1359	232
398	20230607	115800	150946604	1360	1360	1360	1360	0
399	20230607	115700	150946604	1360	1360	1360	1360	0
400	20230607	115600	150946604	1360	1360	1360	1360	1
401	20230607	115500	150945244	1359	1359	1359	1359	0
402	20230607	115400	150945244	1359	1359	1359	1359	0
403	20230607	115300	150945244	1359	1359	1359	1359	154
404	20230607	115200	150735958	1359	1360	1360	1359	245
405	20230607	115100	150403002	1359	1359	1359	1359	0
406	20230607	115000	150403002	1359	1359	1359	1359	257
407	20230607	114900	150053739	1359	1359	1359	1359	2200
408	20230607	114800	147063939	1359	1359	1359	1359	400
409	20230607	114700	146520339	1359	1359	1359	1359	1
410	20230607	114600	146518980	1359	1359	1359	1359	0
411	20230607	114500	146518980	1359	1359	1359	1359	0
412	20230607	114400	146518980	1359	1359	1359	1359	0
413	20230607	114300	146518980	1359	1359	1359	1359	0
414	20230607	114200	146518980	1359	1359	1359	1359	0
415	20230607	114100	146518980	1359	1359	1359	1359	0
416	20230607	114000	146518980	1359	1359	1359	1359	0
417	20230607	113900	146518980	1359	1359	1359	1359	131
418	20230607	113800	146340951	1359	1359	1359	1359	737
419	20230607	113700	145339368	1356	1359	1359	1356	141
420	20230607	113600	145148169	1356	1357	1357	1356	300
421	20230607	113500	144741359	1358	1358	1358	1357	1643
422	20230607	113400	142510175	1359	1359	1359	1359	0
423	20230607	113300	142510175	1359	1359	1359	1359	0
424	20230607	113200	142510175	1359	1359	1359	1359	6
425	20230607	113100	142502021	1359	1359	1359	1359	1
426	20230607	113000	142500662	1359	1359	1359	1359	0
427	20230607	112900	142500662	1359	1359	1359	1359	0
428	20230607	112800	142500662	1359	1359	1359	1359	5
429	20230607	112700	142493867	1359	1359	1359	1359	0
430	20230607	112600	142493867	1359	1359	1359	1359	0
431	20230607	112500	142493867	1359	1359	1359	1359	0
432	20230607	112400	142493867	1359	1359	1359	1359	0
433	20230607	112300	142493867	1359	1359	1359	1359	1
434	20230607	112200	142492508	1356	1356	1356	1356	100
435	20230607	112100	142356908	1359	1359	1359	1359	0
436	20230607	112000	142356908	1359	1359	1359	1359	0
437	20230607	111900	142356908	1359	1356	1359	1356	501
438	20230607	111800	141676796	1356	1356	1356	1356	209
439	20230607	111700	141393392	1356	1356	1356	1356	0
440	20230607	111600	141393392	1356	1356	1356	1356	0
441	20230607	111500	141393392	1356	1356	1356	1356	150
442	20230607	111400	141189992	1359	1359	1359	1359	0
443	20230607	111300	141189992	1359	1359	1359	1356	107
444	20230607	111200	141044879	1359	1359	1359	1359	0
445	20230607	111100	141044879	1359	1356	1359	1356	851
446	20230607	111000	139890920	1356	1359	1359	1356	350
447	20230607	110900	139415570	1359	1359	1359	1359	0
448	20230607	110800	139415570	1359	1359	1359	1359	0
449	20230607	110700	139415570	1359	1359	1359	1359	1
450	20230607	110600	139414211	1359	1359	1359	1359	49
451	20230607	110500	139347620	1359	1359	1359	1359	0
452	20230607	110400	139347620	1359	1359	1359	1359	55
453	20230607	110300	139272875	1356	1356	1356	1356	156
454	20230607	110200	139061339	1359	1359	1359	1359	0
455	20230607	110100	139061339	1359	1359	1359	1359	0
456	20230607	110000	139061339	1359	1359	1359	1359	0
457	20230607	105900	139061339	1359	1359	1359	1359	0
458	20230607	105800	139061339	1359	1359	1359	1359	0
459	20230607	105700	139061339	1359	1359	1359	1359	0
460	20230607	105600	139061339	1359	1359	1359	1359	0
461	20230607	105500	139061339	1359	1359	1359	1359	0
462	20230607	105400	139061339	1359	1359	1359	1359	0
463	20230607	105300	139061339	1359	1359	1359	1359	0
464	20230607	105200	139061339	1359	1359	1359	1359	0
465	20230607	105100	139061339	1359	1359	1359	1359	0
466	20230607	105000	139061339	1359	1359	1359	1359	0
467	20230607	104900	139061339	1359	1359	1359	1359	10
468	20230607	104800	139047749	1359	1359	1359	1359	0
469	20230607	104700	139047749	1359	1359	1359	1359	0
470	20230607	104600	139047749	1359	1359	1359	1359	1100
471	20230607	104500	137552849	1359	1359	1359	1359	0
472	20230607	104400	137552849	1359	1359	1359	1359	0
473	20230607	104300	137552849	1359	1359	1359	1359	0
474	20230607	104200	137552849	1359	1356	1359	1356	52
475	20230607	104100	137482334	1356	1356	1356	1356	188
476	20230607	104000	137227406	1359	1358	1359	1358	332
477	20230607	103900	136776276	1359	1359	1359	1359	23
478	20230607	103800	136745019	1355	1355	1355	1355	1359
479	20230607	103700	134903574	1356	1356	1356	1356	0
480	20230607	103600	134903574	1356	1356	1356	1356	0
481	20230607	103500	134903574	1356	1356	1356	1356	8
482	20230607	103400	134892726	1358	1358	1358	1358	0
483	20230607	103300	134892726	1358	1358	1358	1358	0
484	20230607	103200	134892726	1358	1358	1358	1358	0
485	20230607	103100	134892726	1358	1358	1358	1358	30
486	20230607	103000	134851986	1359	1359	1359	1359	0
487	20230607	102900	134851986	1359	1355	1359	1355	5235
488	20230607	102800	127758557	1355	1355	1355	1355	0
489	20230607	102700	127758557	1355	1355	1355	1355	950
490	20230607	102600	126471307	1354	1354	1354	1354	0
491	20230607	102500	126471307	1354	1354	1354	1354	94
492	20230607	102400	126344031	1353	1353	1353	1353	0
493	20230607	102300	126344031	1353	1353	1353	1353	991
494	20230607	102200	125003208	1353	1354	1354	1353	2000
495	20230607	102100	122296208	1353	1353	1353	1353	1381
496	20230607	102000	120427715	1353	1354	1354	1353	5877
497	20230607	101900	112471085	1354	1354	1354	1354	2000
498	20230607	101800	109763085	1355	1355	1355	1355	1860
499	20230607	101700	107242785	1358	1358	1358	1358	0
500	20230607	101600	107242785	1358	1358	1358	1358	0
501	20230607	101500	107242785	1358	1358	1358	1358	0
502	20230607	101400	107242785	1358	1358	1358	1358	0
503	20230607	101300	107242785	1358	1358	1358	1358	0
504	20230607	101200	107242785	1358	1358	1359	1355	2539
505	20230607	101100	103800791	1355	1355	1355	1355	0
506	20230607	101000	103800791	1355	1355	1355	1355	7
507	20230607	100900	103791306	1356	1356	1356	1356	543
508	20230607	100800	103054998	1356	1356	1356	1356	25
509	20230607	100700	103021098	1355	1356	1356	1355	3
510	20230607	100600	103017032	1356	1356	1356	1356	5016
511	20230607	100500	96215336	1356	1356	1356	1356	50
512	20230607	100400	96147536	1356	1356	1356	1356	6445
513	20230607	100300	87408116	1354	1356	1356	1353	16549
514	20230607	100200	64990547	1356	1359	1359	1356	9810
515	20230607	100100	51685360	1359	1360	1360	1359	296
516	20230607	100000	51283089	1359	1359	1359	1359	500
517	20230607	095900	50603589	1360	1360	1360	1360	0
518	20230607	095800	50603589	1360	1359	1360	1358	5007
519	20230607	095700	43803574	1359	1359	1359	1359	0
520	20230607	095600	43803574	1359	1359	1359	1359	1
521	20230607	095500	43802215	1360	1360	1360	1360	3
522	20230607	095400	43798135	1359	1359	1359	1359	701
523	20230607	095300	42845476	1360	1360	1360	1360	0
524	20230607	095200	42845476	1360	1360	1360	1360	1
525	20230607	095100	42844116	1360	1360	1360	1360	0
526	20230607	095000	42844116	1360	1359	1360	1359	690
527	20230607	094900	41905816	1359	1359	1359	1359	60
528	20230607	094800	41824276	1359	1359	1359	1359	90
529	20230607	094700	41701966	1360	1360	1360	1360	0
530	20230607	094600	41701966	1360	1360	1360	1360	0
531	20230607	094500	41701966	1360	1360	1360	1360	1554
532	20230607	094400	39588526	1360	1359	1360	1359	648
533	20230607	094300	38707797	1359	1359	1359	1359	1669
534	20230607	094200	36439626	1360	1360	1360	1360	0
535	20230607	094100	36439626	1360	1360	1360	1360	50
536	20230607	094000	36371626	1360	1361	1361	1360	151
537	20230607	093900	36166265	1361	1361	1361	1361	1
538	20230607	093800	36164904	1361	1361	1361	1361	510
539	20230607	093700	35470794	1362	1362	1362	1362	1
540	20230607	093600	35469432	1361	1361	1361	1361	71
541	20230607	093500	35372801	1361	1361	1361	1361	24
542	20230607	093400	35340137	1361	1360	1361	1358	1440
543	20230607	093300	33383460	1362	1362	1362	1362	2
544	20230607	093200	33380736	1362	1362	1362	1360	1228
545	20230607	093100	31708300	1360	1360	1360	1360	0
546	20230607	093000	31708300	1360	1360	1360	1360	1322
547	20230607	092900	29910380	1359	1359	1359	1359	0
548	20230607	092800	29910380	1359	1360	1360	1359	61
549	20230607	092700	29827421	1360	1360	1360	1360	67
550	20230607	092600	29736301	1360	1360	1360	1360	1
551	20230607	092500	29734941	1360	1360	1360	1360	336
552	20230607	092400	29277981	1360	1360	1360	1360	87
553	20230607	092300	29159661	1360	1360	1360	1360	4
554	20230607	092200	29154221	1358	1359	1359	1358	2527
555	20230607	092100	25721555	1359	1359	1359	1359	1405
556	20230607	092000	23812160	1359	1359	1359	1359	30
557	20230607	091900	23771390	1359	1359	1359	1359	4013
558	20230607	091800	18317723	1359	1359	1359	1359	41
559	20230607	091700	18262004	1359	1359	1359	1359	350
560	20230607	091600	17786354	1358	1359	1359	1358	643
561	20230607	091500	16912925	1359	1359	1359	1359	5265
562	20230607	091400	9757790	1359	1360	1360	1359	3500
563	20230607	091300	5000269	1362	1362	1362	1362	1
564	20230607	091200	4998907	1362	1362	1362	1362	0
565	20230607	091100	4998907	1362	1362	1362	1360	606
566	20230607	091000	4173933	1362	1362	1362	1362	0
567	20230607	090900	4173933	1362	1362	1362	1362	2
568	20230607	090800	4171209	1359	1360	1360	1359	1000
569	20230607	090700	2811772	1360	1360	1360	1360	0
570	20230607	090600	2811772	1360	1360	1360	1360	1
571	20230607	090500	2810412	1359	1359	1359	1359	233
572	20230607	090400	2493765	1359	1359	1359	1359	10
573	20230607	090300	2480175	1359	1359	1359	1359	300
574	20230607	090200	2072475	1359	1359	1359	1359	199
575	20230607	090100	1802034	1359	1359	1359	1359	0
576	20230607	090000	1802034	1359	1359	1359	1359	1326