KissMeData/033790/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	205000	345991467	1708	1708	1708	1708	956
3	20230605	204900	345991467	1708	1708	1708	1708	0
4	20230605	204800	345991467	1708	1708	1708	1708	0
5	20230605	204700	345991467	1708	1708	1708	1708	0
6	20230605	204600	345991467	1708	1708	1708	1708	0
7	20230605	204500	345991467	1708	1708	1708	1708	0
8	20230605	204400	345991467	1708	1708	1708	1708	0
9	20230605	204300	345991467	1708	1708	1708	1708	0
10	20230605	204200	345991467	1708	1708	1708	1708	0
11	20230605	204100	345991467	1708	1708	1708	1708	0
12	20230605	204000	345991467	1708	1708	1708	1708	0
13	20230605	203900	345991467	1708	1708	1708	1708	0
14	20230605	203800	345991467	1708	1708	1708	1708	0
15	20230605	203700	345991467	1708	1708	1708	1708	0
16	20230605	203600	345991467	1708	1708	1708	1708	0
17	20230605	203500	345991467	1708	1708	1708	1708	0
18	20230605	203400	345991467	1708	1708	1708	1708	0
19	20230605	203300	345991467	1708	1708	1708	1708	0
20	20230605	203200	345991467	1708	1708	1708	1708	0
21	20230605	203100	345991467	1708	1708	1708	1708	0
22	20230605	203000	345991467	1708	1708	1708	1708	0
23	20230605	202900	345991467	1708	1708	1708	1708	0
24	20230605	202800	345991467	1708	1708	1708	1708	0
25	20230605	202700	345991467	1708	1708	1708	1708	0
26	20230605	202600	345991467	1708	1708	1708	1708	0
27	20230605	202500	345991467	1708	1708	1708	1708	0
28	20230605	202400	345991467	1708	1708	1708	1708	0
29	20230605	202300	345991467	1708	1708	1708	1708	0
30	20230605	202200	345991467	1708	1708	1708	1708	0
31	20230605	202100	345991467	1708	1708	1708	1708	0
32	20230605	202000	345991467	1708	1708	1708	1708	956
33	20230605	201900	345991467	1708	1708	1708	1708	0
34	20230605	201800	345991467	1708	1708	1708	1708	0
35	20230605	201700	345991467	1708	1708	1708	1708	0
36	20230605	201600	345991467	1708	1708	1708	1708	0
37	20230605	201500	345991467	1708	1708	1708	1708	0
38	20230605	201400	345991467	1708	1708	1708	1708	0
39	20230605	201300	345991467	1708	1708	1708	1708	0
40	20230605	201200	345991467	1708	1708	1708	1708	0
41	20230605	201100	345991467	1708	1708	1708	1708	0
42	20230605	201000	345991467	1708	1708	1708	1708	0
43	20230605	200900	345991467	1708	1708	1708	1708	0
44	20230605	200800	345991467	1708	1708	1708	1708	0
45	20230605	200700	345991467	1708	1708	1708	1708	0
46	20230605	200600	345991467	1708	1708	1708	1708	0
47	20230605	200500	345991467	1708	1708	1708	1708	0
48	20230605	200400	345991467	1708	1708	1708	1708	0
49	20230605	200300	345991467	1708	1708	1708	1708	0
50	20230605	200200	345991467	1708	1708	1708	1708	0
51	20230605	200100	345991467	1708	1708	1708	1708	0
52	20230605	200000	345991467	1708	1708	1708	1708	0
53	20230605	195900	345991467	1708	1708	1708	1708	0
54	20230605	195800	345991467	1708	1708	1708	1708	0
55	20230605	195700	345991467	1708	1708	1708	1708	0
56	20230605	195600	345991467	1708	1708	1708	1708	0
57	20230605	195500	345991467	1708	1708	1708	1708	0
58	20230605	195400	345991467	1708	1708	1708	1708	0
59	20230605	195300	345991467	1708	1708	1708	1708	0
60	20230605	195200	345991467	1708	1708	1708	1708	0
61	20230605	195100	345991467	1708	1708	1708	1708	0
62	20230605	195000	345991467	1708	1708	1708	1708	956
63	20230605	194900	345991467	1708	1708	1708	1708	0
64	20230605	194800	345991467	1708	1708	1708	1708	0
65	20230605	194700	345991467	1708	1708	1708	1708	0
66	20230605	194600	345991467	1708	1708	1708	1708	0
67	20230605	194500	345991467	1708	1708	1708	1708	0
68	20230605	194400	345991467	1708	1708	1708	1708	0
69	20230605	194300	345991467	1708	1708	1708	1708	0
70	20230605	194200	345991467	1708	1708	1708	1708	0
71	20230605	194100	345991467	1708	1708	1708	1708	0
72	20230605	194000	345991467	1708	1708	1708	1708	0
73	20230605	193900	345991467	1708	1708	1708	1708	0
74	20230605	193800	345991467	1708	1708	1708	1708	0
75	20230605	193700	345991467	1708	1708	1708	1708	0
76	20230605	193600	345991467	1708	1708	1708	1708	0
77	20230605	193500	345991467	1708	1708	1708	1708	0
78	20230605	193400	345991467	1708	1708	1708	1708	0
79	20230605	193300	345991467	1708	1708	1708	1708	0
80	20230605	193200	345991467	1708	1708	1708	1708	0
81	20230605	193100	345991467	1708	1708	1708	1708	0
82	20230605	193000	345991467	1708	1708	1708	1708	0
83	20230605	192900	345991467	1708	1708	1708	1708	0
84	20230605	192800	345991467	1708	1708	1708	1708	0
85	20230605	192700	345991467	1708	1708	1708	1708	0
86	20230605	192600	345991467	1708	1708	1708	1708	0
87	20230605	192500	345991467	1708	1708	1708	1708	0
88	20230605	192400	345991467	1708	1708	1708	1708	0
89	20230605	192300	345991467	1708	1708	1708	1708	0
90	20230605	192200	345991467	1708	1708	1708	1708	0
91	20230605	192100	345991467	1708	1708	1708	1708	0
92	20230605	192000	345991467	1708	1708	1708	1708	956
93	20230605	191900	345991467	1708	1708	1708	1708	0
94	20230605	191800	345991467	1708	1708	1708	1708	0
95	20230605	191700	345991467	1708	1708	1708	1708	0
96	20230605	191600	345991467	1708	1708	1708	1708	0
97	20230605	191500	345991467	1708	1708	1708	1708	0
98	20230605	191400	345991467	1708	1708	1708	1708	0
99	20230605	191300	345991467	1708	1708	1708	1708	0
100	20230605	191200	345991467	1708	1708	1708	1708	0
101	20230605	191100	345991467	1708	1708	1708	1708	0
102	20230605	191000	345991467	1708	1708	1708	1708	0
103	20230605	190900	345991467	1708	1708	1708	1708	0
104	20230605	190800	345991467	1708	1708	1708	1708	0
105	20230605	190700	345991467	1708	1708	1708	1708	0
106	20230605	190600	345991467	1708	1708	1708	1708	0
107	20230605	190500	345991467	1708	1708	1708	1708	0
108	20230605	190400	345991467	1708	1708	1708	1708	0
109	20230605	190300	345991467	1708	1708	1708	1708	0
110	20230605	190200	345991467	1708	1708	1708	1708	0
111	20230605	190100	345991467	1708	1708	1708	1708	0
112	20230605	190000	345991467	1708	1708	1708	1708	0
113	20230605	185900	345991467	1708	1708	1708	1708	0
114	20230605	185800	345991467	1708	1708	1708	1708	0
115	20230605	185700	345991467	1708	1708	1708	1708	0
116	20230605	185600	345991467	1708	1708	1708	1708	0
117	20230605	185500	345991467	1708	1708	1708	1708	0
118	20230605	185400	345991467	1708	1708	1708	1708	0
119	20230605	185300	345991467	1708	1708	1708	1708	0
120	20230605	185200	345991467	1708	1708	1708	1708	0
121	20230605	185100	345991467	1708	1708	1708	1708	0
122	20230605	185000	345991467	1708	1708	1708	1708	956
123	20230605	184900	345991467	1708	1708	1708	1708	0
124	20230605	184800	345991467	1708	1708	1708	1708	0
125	20230605	184700	345991467	1708	1708	1708	1708	0
126	20230605	184600	345991467	1708	1708	1708	1708	0
127	20230605	184500	345991467	1708	1708	1708	1708	0
128	20230605	184400	345991467	1708	1708	1708	1708	0
129	20230605	184300	345991467	1708	1708	1708	1708	0
130	20230605	184200	345991467	1708	1708	1708	1708	0
131	20230605	184100	345991467	1708	1708	1708	1708	0
132	20230605	184000	345991467	1708	1708	1708	1708	0
133	20230605	183900	345991467	1708	1708	1708	1708	0
134	20230605	183800	345991467	1708	1708	1708	1708	0
135	20230605	183700	345991467	1708	1708	1708	1708	0
136	20230605	183600	345991467	1708	1708	1708	1708	0
137	20230605	183500	345991467	1708	1708	1708	1708	0
138	20230605	183400	345991467	1708	1708	1708	1708	0
139	20230605	183300	345991467	1708	1708	1708	1708	0
140	20230605	183200	345991467	1708	1708	1708	1708	0
141	20230605	183100	345991467	1708	1708	1708	1708	0
142	20230605	183000	345991467	1708	1708	1708	1708	0
143	20230605	182900	345991467	1708	1708	1708	1708	0
144	20230605	182800	345991467	1708	1708	1708	1708	0
145	20230605	182700	345991467	1708	1708	1708	1708	0
146	20230605	182600	345991467	1708	1708	1708	1708	0
147	20230605	182500	345991467	1708	1708	1708	1708	0
148	20230605	182400	345991467	1708	1708	1708	1708	0
149	20230605	182300	345991467	1708	1708	1708	1708	0
150	20230605	182200	345991467	1708	1708	1708	1708	0
151	20230605	182100	345991467	1708	1708	1708	1708	0
152	20230605	182000	345991467	1708	1708	1708	1708	956
153	20230605	181900	345991467	1708	1708	1708	1708	0
154	20230605	181800	345991467	1708	1708	1708	1708	0
155	20230605	181700	345991467	1708	1708	1708	1708	0
156	20230605	181600	345991467	1708	1708	1708	1708	0
157	20230605	181500	345991467	1708	1708	1708	1708	0
158	20230605	181400	345991467	1708	1708	1708	1708	0
159	20230605	181300	345991467	1708	1708	1708	1708	0
160	20230605	181200	345991467	1708	1708	1708	1708	0
161	20230605	181100	345991467	1708	1708	1708	1708	0
162	20230605	181000	345991467	1708	1708	1708	1708	0
163	20230605	180900	345991467	1708	1708	1708	1708	0
164	20230605	180800	345991467	1708	1708	1708	1708	0
165	20230605	180700	345991467	1708	1708	1708	1708	0
166	20230605	180600	345991467	1708	1708	1708	1708	0
167	20230605	180500	345991467	1708	1708	1708	1708	0
168	20230605	180400	345991467	1708	1708	1708	1708	0
169	20230605	180300	345991467	1708	1708	1708	1708	0
170	20230605	180200	345991467	1708	1708	1708	1708	0
171	20230605	180100	345991467	1708	1708	1708	1708	0
172	20230605	180000	345991467	1708	1708	1708	1708	0
173	20230605	175900	345991467	1708	1708	1708	1708	0
174	20230605	175800	345991467	1708	1708	1708	1708	0
175	20230605	175700	345991467	1708	1708	1708	1708	0
176	20230605	175600	345991467	1708	1708	1708	1708	0
177	20230605	175500	345991467	1708	1708	1708	1708	0
178	20230605	175400	345991467	1708	1708	1708	1708	0
179	20230605	175300	345991467	1708	1708	1708	1708	0
180	20230605	175200	345991467	1708	1708	1708	1708	0
181	20230605	175100	345991467	1708	1708	1708	1708	0
182	20230605	175000	345991467	1708	1708	1708	1708	956
183	20230605	174900	345991467	1708	1708	1708	1708	0
184	20230605	174800	345991467	1708	1708	1708	1708	0
185	20230605	174700	345991467	1708	1708	1708	1708	0
186	20230605	174600	345991467	1708	1708	1708	1708	0
187	20230605	174500	345991467	1708	1708	1708	1708	0
188	20230605	174400	345991467	1708	1708	1708	1708	0
189	20230605	174300	345991467	1708	1708	1708	1708	0
190	20230605	174200	345991467	1708	1708	1708	1708	0
191	20230605	174100	345991467	1708	1708	1708	1708	0
192	20230605	174000	345991467	1708	1708	1708	1708	0
193	20230605	173900	345991467	1708	1708	1708	1708	0
194	20230605	173800	345991467	1708	1708	1708	1708	0
195	20230605	173700	345991467	1708	1708	1708	1708	0
196	20230605	173600	345991467	1708	1708	1708	1708	0
197	20230605	173500	345991467	1708	1708	1708	1708	0
198	20230605	173400	345991467	1708	1708	1708	1708	0
199	20230605	173300	345991467	1708	1708	1708	1708	0
200	20230605	173200	345991467	1708	1708	1708	1708	0
201	20230605	173100	345991467	1708	1708	1708	1708	0
202	20230605	173000	345991467	1708	1708	1708	1708	0
203	20230605	172900	345991467	1708	1708	1708	1708	0
204	20230605	172800	345991467	1708	1708	1708	1708	0
205	20230605	172700	345991467	1708	1708	1708	1708	0
206	20230605	172600	345991467	1708	1708	1708	1708	0
207	20230605	172500	345991467	1708	1708	1708	1708	0
208	20230605	172400	345991467	1708	1708	1708	1708	0
209	20230605	172300	345991467	1708	1708	1708	1708	0
210	20230605	172200	345991467	1708	1708	1708	1708	0
211	20230605	172100	345991467	1708	1708	1708	1708	0
212	20230605	172000	345991467	1708	1708	1708	1708	956
213	20230605	171900	345991467	1708	1708	1708	1708	0
214	20230605	171800	345991467	1708	1708	1708	1708	0
215	20230605	171700	345991467	1708	1708	1708	1708	0
216	20230605	171600	345991467	1708	1708	1708	1708	0
217	20230605	171500	345991467	1708	1708	1708	1708	0
218	20230605	171400	345991467	1708	1708	1708	1708	0
219	20230605	171300	345991467	1708	1708	1708	1708	0
220	20230605	171200	345991467	1708	1708	1708	1708	0
221	20230605	171100	345991467	1708	1708	1708	1708	0
222	20230605	171000	345991467	1708	1708	1708	1708	0
223	20230605	170900	345991467	1708	1708	1708	1708	0
224	20230605	170800	345991467	1708	1708	1708	1708	0
225	20230605	170700	345991467	1708	1708	1708	1708	0
226	20230605	170600	345991467	1708	1708	1708	1708	0
227	20230605	170500	345991467	1708	1708	1708	1708	0
228	20230605	170400	345991467	1708	1708	1708	1708	0
229	20230605	170300	345991467	1708	1708	1708	1708	0
230	20230605	170200	345991467	1708	1708	1708	1708	0
231	20230605	170100	345991467	1708	1708	1708	1708	0
232	20230605	170000	345991467	1708	1708	1708	1708	0
233	20230605	165900	345991467	1708	1708	1708	1708	0
234	20230605	165800	345991467	1708	1708	1708	1708	0
235	20230605	165700	345991467	1708	1708	1708	1708	0
236	20230605	165600	345991467	1708	1708	1708	1708	0
237	20230605	165500	345991467	1708	1708	1708	1708	0
238	20230605	165400	345991467	1708	1708	1708	1708	0
239	20230605	165300	345991467	1708	1708	1708	1708	0
240	20230605	165200	345991467	1708	1708	1708	1708	0
241	20230605	165100	345991467	1708	1708	1708	1708	0
242	20230605	165000	345991467	1708	1708	1708	1708	956
243	20230605	164900	345991467	1708	1708	1708	1708	0
244	20230605	164800	345991467	1708	1708	1708	1708	0
245	20230605	164700	345991467	1708	1708	1708	1708	0
246	20230605	164600	345991467	1708	1708	1708	1708	0
247	20230605	164500	345991467	1708	1708	1708	1708	0
248	20230605	164400	345991467	1708	1708	1708	1708	0
249	20230605	164300	345991467	1708	1708	1708	1708	0
250	20230605	164200	345991467	1708	1708	1708	1708	0
251	20230605	164100	345991467	1708	1708	1708	1708	0
252	20230605	164000	345991467	1708	1708	1708	1708	0
253	20230605	163900	345991467	1708	1708	1708	1708	0
254	20230605	163800	345991467	1708	1708	1708	1708	0
255	20230605	163700	345991467	1708	1708	1708	1708	0
256	20230605	163600	345991467	1708	1708	1708	1708	0
257	20230605	163500	345991467	1708	1708	1708	1708	0
258	20230605	163400	345991467	1708	1708	1708	1708	0
259	20230605	163300	345991467	1708	1708	1708	1708	0
260	20230605	163200	345991467	1708	1708	1708	1708	0
261	20230605	163100	345991467	1708	1708	1708	1708	0
262	20230605	163000	345991467	1708	1708	1708	1708	0
263	20230605	162900	345991467	1708	1708	1708	1708	0
264	20230605	162800	345991467	1708	1708	1708	1708	0
265	20230605	162700	345991467	1708	1708	1708	1708	0
266	20230605	162600	345991467	1708	1708	1708	1708	0
267	20230605	162500	345991467	1708	1708	1708	1708	0
268	20230605	162400	345991467	1708	1708	1708	1708	0
269	20230605	162300	345991467	1708	1708	1708	1708	0
270	20230605	162200	345991467	1708	1708	1708	1708	0
271	20230605	162100	345991467	1708	1708	1708	1708	0
272	20230605	162000	345991467	1708	1708	1708	1708	956
273	20230605	161900	345991467	1708	1708	1708	1708	0
274	20230605	161800	345991467	1708	1708	1708	1708	0
275	20230605	161700	345991467	1708	1708	1708	1708	0
276	20230605	161600	345991467	1708	1708	1708	1708	0
277	20230605	161500	345991467	1708	1708	1708	1708	0
278	20230605	161400	345991467	1708	1708	1708	1708	0
279	20230605	161300	345991467	1708	1708	1708	1708	0
280	20230605	161200	345991467	1708	1708	1708	1708	0
281	20230605	161100	345991467	1708	1708	1708	1708	0
282	20230605	161000	345991467	1708	1708	1708	1708	0
283	20230605	160900	345991467	1708	1708	1708	1708	0
284	20230605	160800	345991467	1708	1708	1708	1708	0
285	20230605	160700	345991467	1708	1708	1708	1708	0
286	20230605	160600	345991467	1708	1708	1708	1708	0
287	20230605	160500	345991467	1708	1708	1708	1708	0
288	20230605	160400	345991467	1708	1708	1708	1708	0
289	20230605	160300	345991467	1708	1708	1708	1708	0
290	20230605	160200	345991467	1708	1708	1708	1708	0
291	20230605	160100	345991467	1708	1708	1708	1708	0
292	20230605	160000	345991467	1708	1708	1708	1708	0
293	20230605	155900	345991467	1708	1708	1708	1708	0
294	20230605	155800	345991467	1708	1708	1708	1708	0
295	20230605	155700	345991467	1708	1708	1708	1708	0
296	20230605	155600	345991467	1708	1708	1708	1708	0
297	20230605	155500	345991467	1708	1708	1708	1708	0
298	20230605	155400	345991467	1708	1708	1708	1708	0
299	20230605	155300	345991467	1708	1708	1708	1708	0
300	20230605	155200	345991467	1708	1708	1708	1708	0
301	20230605	155100	345991467	1708	1708	1708	1708	0
302	20230605	155000	345991467	1708	1708	1708	1708	956
303	20230605	154900	345991467	1708	1708	1708	1708	0
304	20230605	154800	345991467	1708	1708	1708	1708	0
305	20230605	154700	345991467	1708	1708	1708	1708	0
306	20230605	154600	345991467	1708	1708	1708	1708	0
307	20230605	154500	345991467	1708	1708	1708	1708	0
308	20230605	154400	345991467	1708	1708	1708	1708	0
309	20230605	154300	345991467	1708	1708	1708	1708	0
310	20230605	154200	345991467	1708	1708	1708	1708	0
311	20230605	154100	345991467	1708	1708	1708	1708	0
312	20230605	154000	345991467	1708	1708	1708	1708	0
313	20230605	153900	345991467	1708	1708	1708	1708	0
314	20230605	153800	345991467	1708	1708	1708	1708	0
315	20230605	153700	345991467	1708	1708	1708	1708	0
316	20230605	153600	345991467	1708	1708	1708	1708	0
317	20230605	153500	345991467	1708	1708	1708	1708	0
318	20230605	153400	345991467	1708	1708	1708	1708	0
319	20230605	153300	345991467	1708	1708	1708	1708	0
320	20230605	153200	345991467	1708	1708	1708	1708	0
321	20230605	153100	345991467	1708	1708	1708	1708	0
322	20230605	153000	345991467	1708	1708	1708	1708	956
323	20230605	152900	344358619	1710	1710	1710	1710	0
324	20230605	152800	344358619	1710	1710	1710	1710	0
325	20230605	152700	344358619	1710	1710	1710	1710	0
326	20230605	152600	344358619	1710	1710	1710	1710	0
327	20230605	152500	344358619	1710	1710	1710	1710	0
328	20230605	152400	344358619	1710	1710	1710	1710	0
329	20230605	152300	344358619	1710	1710	1710	1710	0
330	20230605	152200	344358619	1710	1710	1710	1710	0
331	20230605	152100	344358619	1710	1710	1710	1710	0
332	20230605	152000	344358619	1710	1710	1710	1710	0
333	20230605	151900	344358619	1710	1695	1710	1695	2101
334	20230605	151800	340781029	1701	1700	1701	1700	6000
335	20230605	151700	330576525	1700	1700	1700	1700	0
336	20230605	151600	330576525	1700	1700	1700	1700	0
337	20230605	151500	330576525	1700	1700	1700	1700	0
338	20230605	151400	330576525	1700	1700	1700	1700	1
339	20230605	151300	330574825	1693	1697	1697	1693	5807
340	20230605	151200	320732543	1700	1697	1700	1697	395
341	20230605	151100	320062225	1697	1697	1697	1697	265
342	20230605	151000	319612520	1700	1701	1701	1700	51
343	20230605	150900	319525819	1701	1701	1701	1701	0
344	20230605	150800	319525819	1701	1701	1701	1701	150
345	20230605	150700	319270669	1701	1701	1701	1701	731
346	20230605	150600	318027238	1701	1701	1701	1701	0
347	20230605	150500	318027238	1701	1701	1701	1701	0
348	20230605	150400	318027238	1701	1701	1701	1701	0
349	20230605	150300	318027238	1701	1701	1701	1701	0
350	20230605	150200	318027238	1701	1701	1701	1701	0
351	20230605	150100	318027238	1701	1701	1701	1701	1
352	20230605	150000	318025537	1696	1697	1697	1696	97
353	20230605	145900	317861015	1701	1701	1701	1701	0
354	20230605	145800	317861015	1701	1701	1701	1701	0
355	20230605	145700	317861015	1701	1701	1701	1701	0
356	20230605	145600	317861015	1701	1701	1701	1701	0
357	20230605	145500	317861015	1701	1701	1701	1701	0
358	20230605	145400	317861015	1701	1701	1701	1701	0
359	20230605	145300	317861015	1701	1701	1701	1701	0
360	20230605	145200	317861015	1701	1701	1701	1701	0
361	20230605	145100	317861015	1701	1696	1701	1695	1339
362	20230605	145000	315591301	1701	1701	1701	1701	0
363	20230605	144900	315591301	1701	1701	1701	1701	0
364	20230605	144800	315591301	1701	1701	1701	1701	0
365	20230605	144700	315591301	1701	1701	1701	1701	100
366	20230605	144600	315421201	1701	1701	1701	1701	0
367	20230605	144500	315421201	1701	1701	1701	1701	1
368	20230605	144400	315419500	1695	1695	1695	1695	0
369	20230605	144300	315419500	1695	1695	1695	1695	0
370	20230605	144200	315419500	1695	1695	1695	1695	0
371	20230605	144100	315419500	1695	1695	1695	1695	0
372	20230605	144000	315419500	1695	1695	1695	1695	40
373	20230605	143900	315351700	1702	1702	1702	1702	0
374	20230605	143800	315351700	1702	1702	1702	1702	0
375	20230605	143700	315351700	1702	1702	1702	1702	0
376	20230605	143600	315351700	1702	1702	1702	1702	0
377	20230605	143500	315351700	1702	1702	1702	1702	22
378	20230605	143400	315314256	1702	1695	1702	1695	2522
379	20230605	143300	311039459	1695	1695	1695	1695	97
380	20230605	143200	310875044	1702	1702	1702	1702	0
381	20230605	143100	310875044	1702	1702	1702	1702	0
382	20230605	143000	310875044	1702	1702	1702	1702	0
383	20230605	142900	310875044	1702	1702	1702	1702	0
384	20230605	142800	310875044	1702	1702	1702	1702	0
385	20230605	142700	310875044	1702	1702	1702	1702	20
386	20230605	142600	310841004	1702	1702	1702	1702	11
387	20230605	142500	310822282	1702	1701	1702	1701	104
388	20230605	142400	310645377	1701	1701	1701	1701	10
389	20230605	142300	310628367	1695	1695	1695	1695	1000
390	20230605	142200	308933367	1701	1701	1701	1701	1
391	20230605	142100	308931666	1695	1695	1695	1695	0
392	20230605	142000	308931666	1695	1695	1695	1695	0
393	20230605	141900	308931666	1695	1697	1697	1695	380
394	20230605	141800	308287327	1701	1701	1701	1701	90
395	20230605	141700	308134237	1701	1701	1701	1701	10
396	20230605	141600	308117227	1701	1701	1701	1701	0
397	20230605	141500	308117227	1701	1701	1701	1701	0
398	20230605	141400	308117227	1701	1701	1701	1701	0
399	20230605	141300	308117227	1701	1701	1701	1701	0
400	20230605	141200	308117227	1701	1701	1701	1701	1
401	20230605	141100	308115526	1697	1698	1698	1697	18
402	20230605	141000	308084973	1701	1701	1701	1701	0
403	20230605	140900	308084973	1701	1701	1701	1701	0
404	20230605	140800	308084973	1701	1701	1701	1701	1
405	20230605	140700	308083272	1696	1696	1696	1696	0
406	20230605	140600	308083272	1696	1696	1696	1696	1594
407	20230605	140500	305379848	1696	1696	1696	1696	1298
408	20230605	140400	303178440	1698	1698	1698	1698	0
409	20230605	140300	303178440	1698	1698	1698	1698	0
410	20230605	140200	303178440	1698	1698	1698	1698	0
411	20230605	140100	303178440	1698	1698	1698	1698	1
412	20230605	140000	303176742	1695	1695	1695	1695	0
413	20230605	135900	303176742	1695	1694	1695	1694	1882
414	20230605	135800	299987206	1694	1694	1694	1694	79
415	20230605	135700	299853380	1694	1695	1695	1694	1153
416	20230605	135600	297900147	1696	1699	1699	1696	270
417	20230605	135500	297441802	1701	1701	1701	1701	0
418	20230605	135400	297441802	1701	1702	1702	1699	5545
419	20230605	135300	288012133	1705	1705	1705	1705	0
420	20230605	135200	288012133	1705	1705	1705	1705	33
421	20230605	135100	287955868	1705	1705	1705	1705	50
422	20230605	135000	287870618	1707	1707	1707	1707	38
423	20230605	134900	287805752	1708	1707	1708	1707	120
424	20230605	134800	287600862	1714	1714	1714	1714	0
425	20230605	134700	287600862	1714	1714	1714	1714	0
426	20230605	134600	287600862	1714	1714	1714	1714	0
427	20230605	134500	287600862	1714	1714	1714	1714	0
428	20230605	134400	287600862	1714	1714	1714	1714	0
429	20230605	134300	287600862	1714	1714	1714	1714	0
430	20230605	134200	287600862	1714	1714	1714	1714	0
431	20230605	134100	287600862	1714	1714	1714	1714	0
432	20230605	134000	287600862	1714	1714	1714	1714	0
433	20230605	133900	287600862	1714	1714	1714	1714	0
434	20230605	133800	287600862	1714	1714	1714	1714	0
435	20230605	133700	287600862	1714	1714	1714	1714	0
436	20230605	133600	287600862	1714	1714	1714	1714	0
437	20230605	133500	287600862	1714	1714	1714	1714	3
438	20230605	133400	287595720	1705	1704	1714	1701	1103
439	20230605	133300	285719356	1701	1701	1701	1701	0
440	20230605	133200	285719356	1701	1703	1703	1701	323
441	20230605	133100	285169650	1701	1710	1710	1701	2862
442	20230605	133000	280290581	1716	1716	1716	1716	0
443	20230605	132900	280290581	1716	1716	1716	1716	0
444	20230605	132800	280290581	1716	1716	1716	1716	0
445	20230605	132700	280290581	1716	1716	1716	1716	0
446	20230605	132600	280290581	1716	1716	1716	1716	0
447	20230605	132500	280290581	1716	1716	1716	1716	0
448	20230605	132400	280290581	1716	1716	1716	1716	0
449	20230605	132300	280290581	1716	1716	1716	1716	123
450	20230605	132200	280079513	1716	1716	1716	1716	62
451	20230605	132100	279973121	1716	1716	1716	1716	0
452	20230605	132000	279973121	1716	1716	1716	1716	0
453	20230605	131900	279973121	1716	1716	1716	1716	100
454	20230605	131800	279801521	1716	1716	1716	1716	0
455	20230605	131700	279801521	1716	1716	1716	1716	1
456	20230605	131600	279799805	1710	1710	1710	1710	0
457	20230605	131500	279799805	1710	1710	1710	1710	0
458	20230605	131400	279799805	1710	1710	1710	1710	800
459	20230605	131300	278431805	1717	1717	1717	1717	0
460	20230605	131200	278431805	1717	1717	1717	1717	0
461	20230605	131100	278431805	1717	1717	1717	1717	0
462	20230605	131000	278431805	1717	1717	1717	1717	0
463	20230605	130900	278431805	1717	1717	1717	1717	0
464	20230605	130800	278431805	1717	1717	1717	1717	0
465	20230605	130700	278431805	1717	1717	1717	1717	0
466	20230605	130600	278431805	1717	1717	1717	1717	12
467	20230605	130500	278411201	1717	1717	1717	1717	0
468	20230605	130400	278411201	1717	1717	1717	1717	36
469	20230605	130300	278349389	1717	1717	1717	1717	0
470	20230605	130200	278349389	1717	1717	1717	1717	0
471	20230605	130100	278349389	1717	1717	1717	1717	1
472	20230605	130000	278347672	1710	1710	1710	1710	0
473	20230605	125900	278347672	1710	1710	1710	1710	0
474	20230605	125800	278347672	1710	1710	1710	1710	21
475	20230605	125700	278311762	1717	1717	1717	1717	0
476	20230605	125600	278311762	1717	1717	1717	1717	30
477	20230605	125500	278260252	1711	1710	1711	1710	210
478	20230605	125400	277900943	1711	1712	1712	1711	5045
479	20230605	125300	269268946	1718	1718	1718	1718	0
480	20230605	125200	269268946	1718	1718	1718	1711	880
481	20230605	125100	267763231	1711	1718	1718	1711	170
482	20230605	125000	267472346	1710	1718	1718	1710	30
483	20230605	124900	267420881	1718	1718	1718	1718	58
484	20230605	124800	267321237	1719	1719	1719	1719	0
485	20230605	124700	267321237	1719	1719	1719	1719	0
486	20230605	124600	267321237	1719	1719	1719	1719	0
487	20230605	124500	267321237	1719	1719	1719	1719	1
488	20230605	124400	267319518	1720	1720	1720	1720	0
489	20230605	124300	267319518	1720	1720	1720	1720	32
490	20230605	124200	267264478	1721	1721	1721	1721	0
491	20230605	124100	267264478	1721	1721	1721	1721	0
492	20230605	124000	267264478	1721	1721	1721	1721	0
493	20230605	123900	267264478	1721	1721	1721	1721	305
494	20230605	123800	266739573	1721	1720	1721	1720	50
495	20230605	123700	266653526	1722	1722	1722	1722	0
496	20230605	123600	266653526	1722	1722	1722	1722	0
497	20230605	123500	266653526	1722	1722	1722	1722	0
498	20230605	123400	266653526	1722	1712	1722	1712	51
499	20230605	123300	266566204	1724	1724	1724	1724	0
500	20230605	123200	266566204	1724	1725	1725	1700	2733
501	20230605	123100	261897323	1718	1718	1718	1718	0
502	20230605	123000	261897323	1718	1718	1718	1718	164
503	20230605	122900	261615571	1718	1718	1718	1718	6
504	20230605	122800	261605263	1718	1719	1719	1718	36
505	20230605	122700	261543411	1718	1719	1719	1718	135
506	20230605	122600	261311366	1725	1725	1725	1725	1
507	20230605	122500	261309641	1716	1718	1718	1716	787
508	20230605	122400	259958217	1719	1723	1723	1719	992
509	20230605	122300	258251661	1722	1722	1722	1722	0
510	20230605	122200	258251661	1722	1722	1722	1722	1500
511	20230605	122100	255668661	1728	1727	1728	1727	1446
512	20230605	122000	253170424	1727	1727	1727	1727	49
513	20230605	121900	253085801	1729	1717	1729	1717	10808
514	20230605	121800	234462792	1717	1710	1717	1710	7932
515	20230605	121700	220874526	1709	1709	1709	1709	652
516	20230605	121600	219760258	1708	1702	1708	1701	1848
517	20230605	121500	216605954	1701	1705	1705	1701	559
518	20230605	121400	215654267	1708	1708	1708	1708	0
519	20230605	121300	215654267	1708	1708	1708	1708	30
520	20230605	121200	215603027	1708	1708	1708	1708	1
521	20230605	121100	215601319	1701	1701	1701	1701	0
522	20230605	121000	215601319	1701	1704	1704	1700	6001
523	20230605	120900	205389417	1709	1709	1709	1709	0
524	20230605	120800	205389417	1709	1709	1709	1709	300
525	20230605	120700	204876717	1709	1709	1709	1709	0
526	20230605	120600	204876717	1709	1709	1709	1709	0
527	20230605	120500	204876717	1709	1709	1709	1709	0
528	20230605	120400	204876717	1709	1705	1709	1703	741
529	20230605	120300	203614007	1709	1706	1709	1704	2501
530	20230605	120200	199349959	1706	1706	1706	1706	0
531	20230605	120100	199349959	1706	1706	1706	1706	0
532	20230605	120000	199349959	1706	1707	1707	1706	300
533	20230605	115900	198837987	1709	1709	1709	1709	0
534	20230605	115800	198837987	1709	1709	1709	1709	0
535	20230605	115700	198837987	1709	1709	1709	1709	1
536	20230605	115600	198836278	1704	1704	1704	1704	0
537	20230605	115500	198836278	1704	1705	1705	1704	200
538	20230605	115400	198495374	1705	1705	1705	1705	106
539	20230605	115300	198314644	1705	1705	1705	1705	0
540	20230605	115200	198314644	1705	1705	1705	1705	34
541	20230605	115100	198256674	1705	1705	1705	1705	254
542	20230605	115000	197823604	1705	1706	1706	1705	1656
543	20230605	114900	195000065	1707	1707	1707	1707	0
544	20230605	114800	195000065	1707	1707	1707	1707	1610
545	20230605	114700	192251795	1710	1710	1710	1710	88
546	20230605	114600	192101315	1710	1710	1710	1710	110
547	20230605	114500	191913215	1710	1710	1710	1710	0
548	20230605	114400	191913215	1710	1707	1710	1707	11
549	20230605	114300	191894408	1710	1710	1710	1710	0
550	20230605	114200	191894408	1710	1710	1710	1710	10
551	20230605	114100	191877308	1711	1711	1711	1711	0
552	20230605	114000	191877308	1711	1711	1711	1711	0
553	20230605	113900	191877308	1711	1706	1711	1706	31
554	20230605	113800	191824417	1706	1707	1707	1705	119
555	20230605	113700	191621309	1711	1711	1711	1711	0
556	20230605	113600	191621309	1711	1707	1711	1707	505
557	20230605	113500	190758470	1707	1707	1707	1707	2000
558	20230605	113400	187344470	1707	1707	1707	1707	0
559	20230605	113300	187344470	1707	1708	1708	1707	760
560	20230605	113200	186047149	1709	1709	1709	1709	100
561	20230605	113100	185876249	1709	1709	1709	1709	500
562	20230605	113000	185021749	1709	1709	1709	1709	1
563	20230605	112900	185020040	1709	1710	1710	1709	1207
564	20230605	112800	182957176	1710	1710	1710	1710	222
565	20230605	112700	182577556	1710	1711	1711	1710	1572
566	20230605	112600	179888364	1713	1713	1713	1713	111
567	20230605	112500	179698221	1713	1713	1713	1713	0
568	20230605	112400	179698221	1713	1713	1713	1713	0
569	20230605	112300	179698221	1713	1712	1713	1711	1056
570	20230605	112200	177891182	1713	1713	1713	1713	0
571	20230605	112100	177891182	1713	1713	1713	1713	35
572	20230605	112000	177831227	1714	1714	1714	1714	0
573	20230605	111900	177831227	1714	1714	1714	1714	175
574	20230605	111800	177531277	1714	1714	1714	1714	0
575	20230605	111700	177531277	1714	1714	1714	1714	0
576	20230605	111600	177531277	1714	1714	1714	1714	0
577	20230605	111500	177531277	1714	1714	1714	1714	0
578	20230605	111400	177531277	1714	1714	1714	1714	0
579	20230605	111300	177531277	1714	1714	1714	1714	2
580	20230605	111200	177527849	1711	1714	1714	1711	1502
581	20230605	111100	174957623	1713	1713	1713	1713	1000
582	20230605	111000	173244623	1714	1714	1714	1714	2
583	20230605	110900	173241195	1714	1714	1714	1714	21
584	20230605	110800	173205201	1714	1714	1714	1714	13
585	20230605	110700	173182919	1715	1715	1715	1715	180
586	20230605	110600	172874219	1717	1717	1717	1717	200
587	20230605	110500	172530819	1713	1713	1713	1713	0
588	20230605	110400	172530819	1713	1717	1717	1713	283
589	20230605	110300	172045808	1715	1715	1715	1715	0
590	20230605	110200	172045808	1715	1716	1716	1715	3221
591	20230605	110100	166519072	1716	1716	1716	1716	67
592	20230605	110000	166404100	1716	1716	1716	1716	471
593	20230605	105900	165595864	1716	1717	1717	1716	452
594	20230605	105800	164820180	1717	1717	1717	1717	111
595	20230605	105700	164629593	1717	1717	1718	1717	58
596	20230605	105600	164529987	1718	1719	1719	1716	499
597	20230605	105500	163673630	1719	1719	1719	1712	194
598	20230605	105400	163340885	1715	1720	1720	1715	474
599	20230605	105300	162527648	1721	1722	1722	1721	662
600	20230605	105200	161388330	1722	1724	1725	1721	2151
601	20230605	105100	157679809	1724	1718	1724	1718	2082
602	20230605	105000	154096255	1718	1717	1718	1717	121
603	20230605	104900	153888388	1716	1715	1716	1715	519
604	20230605	104800	152997884	1715	1716	1717	1711	1011
605	20230605	104700	151267198	1712	1713	1716	1712	266
606	20230605	104600	150811605	1714	1716	1716	1711	235
607	20230605	104500	150408617	1717	1714	1717	1714	1205
608	20230605	104400	148341152	1714	1714	1714	1709	452
609	20230605	104300	147568194	1714	1714	1714	1714	20
610	20230605	104200	147533914	1714	1713	1714	1713	21
611	20230605	104100	147497929	1714	1712	1714	1712	39
612	20230605	104000	147431133	1711	1710	1711	1709	562
613	20230605	103900	146470174	1711	1712	1713	1711	89
614	20230605	103800	146317775	1713	1709	1713	1709	79
615	20230605	103700	146182712	1710	1710	1710	1709	22
616	20230605	103600	146145112	1699	1709	1709	1699	3384
617	20230605	103500	140391720	1713	1712	1713	1710	35
618	20230605	103400	140331805	1712	1713	1713	1712	187
619	20230605	103300	140011484	1713	1713	1713	1713	83
620	20230605	103200	139869305	1713	1707	1716	1700	1936
621	20230605	103100	136565835	1706	1701	1706	1700	350
622	20230605	103000	135969462	1699	1699	1699	1699	0
623	20230605	102900	135969462	1699	1699	1699	1699	0
624	20230605	102800	135969462	1699	1701	1701	1699	1129
625	20230605	102700	134050578	1701	1701	1701	1701	1
626	20230605	102600	134048877	1703	1701	1703	1701	11
627	20230605	102500	134030146	1702	1702	1702	1700	510
628	20230605	102400	133163044	1700	1708	1708	1700	760
629	20230605	102300	131868941	1707	1708	1708	1706	174
630	20230605	102200	131571954	1710	1715	1716	1710	37
631	20230605	102100	131508673	1716	1710	1716	1710	202
632	20230605	102000	131162741	1717	1717	1725	1717	1180
633	20230605	101900	129135506	1717	1720	1720	1717	648
634	20230605	101800	128022803	1720	1710	1720	1706	1973
635	20230605	101700	124636666	1710	1703	1710	1703	2077
636	20230605	101600	121091738	1703	1701	1703	1701	170
637	20230605	101500	120802380	1701	1700	1701	1700	339
638	20230605	101400	120225941	1701	1699	1701	1699	311
639	20230605	101300	119697230	1687	1687	1687	1687	798
640	20230605	101200	118351004	1687	1687	1687	1687	107
641	20230605	101100	118170495	1687	1687	1687	1687	7
642	20230605	101000	118158686	1687	1687	1687	1687	7
643	20230605	100900	118146877	1687	1687	1687	1687	27
644	20230605	100800	118101328	1687	1687	1687	1687	7
645	20230605	100700	118089519	1687	1686	1687	1686	331
646	20230605	100600	117531446	1686	1686	1686	1678	808
647	20230605	100500	116175558	1678	1678	1678	1678	163
648	20230605	100400	115902044	1678	1678	1678	1678	31
649	20230605	100300	115850026	1678	1678	1678	1678	7
650	20230605	100200	115838280	1670	1678	1678	1670	7207
651	20230605	100100	103802457	1678	1678	1678	1678	9
652	20230605	100000	103787355	1678	1678	1678	1678	7
653	20230605	095900	103775609	1677	1677	1677	1677	7
654	20230605	095800	103763870	1678	1678	1678	1678	7
655	20230605	095700	103752124	1670	1670	1670	1670	3402
656	20230605	095600	98070784	1670	1670	1670	1670	7
657	20230605	095500	98059094	1670	1670	1670	1670	107
658	20230605	095400	97880404	1670	1670	1670	1670	34
659	20230605	095300	97823624	1661	1670	1670	1661	8
660	20230605	095200	97810273	1661	1670	1670	1661	307
661	20230605	095100	97300283	1670	1670	1670	1670	7
662	20230605	095000	97288593	1670	1670	1670	1661	9
663	20230605	094900	97273572	1662	1670	1670	1662	479
664	20230605	094800	96477426	1670	1670	1670	1670	7
665	20230605	094700	96465736	1670	1670	1670	1670	7
666	20230605	094600	96454046	1669	1669	1669	1669	7
667	20230605	094500	96442363	1661	1669	1670	1661	480
668	20230605	094400	95644991	1670	1670	1670	1670	7
669	20230605	094300	95633301	1669	1669	1669	1669	7
670	20230605	094200	95621618	1669	1670	1670	1669	16
671	20230605	094100	95594899	1662	1678	1678	1662	511
672	20230605	094000	94745247	1670	1671	1678	1670	10
673	20230605	093900	94728500	1669	1669	1669	1669	75
674	20230605	093800	94603325	1669	1669	1669	1669	7
675	20230605	093700	94591642	1669	1677	1677	1660	612
676	20230605	093600	93575090	1677	1680	1680	1661	10
677	20230605	093500	93558350	1682	1670	1682	1658	3450
678	20230605	093400	87796898	1658	1666	1670	1658	262
679	20230605	093300	87361406	1666	1666	1666	1655	785
680	20230605	093200	86058022	1658	1658	1658	1658	407
681	20230605	093100	85383216	1658	1658	1658	1658	3446
682	20230605	093000	79669748	1650	1658	1658	1650	189
683	20230605	092900	79357842	1653	1666	1666	1653	4355
684	20230605	092800	72157621	1666	1666	1666	1666	7
685	20230605	092700	72145959	1666	1655	1666	1655	287
686	20230605	092600	71668147	1655	1667	1667	1655	551
687	20230605	092500	70756110	1655	1670	1670	1655	509
688	20230605	092400	69913086	1670	1670	1670	1670	6
689	20230605	092300	69903066	1670	1670	1670	1670	7
690	20230605	092200	69891376	1671	1671	1671	1671	7
691	20230605	092100	69879679	1657	1682	1682	1657	701
692	20230605	092000	68713069	1672	1672	1672	1672	7
693	20230605	091900	68701365	1672	1674	1674	1672	577
694	20230605	091800	67736469	1674	1677	1677	1674	255
695	20230605	091700	67309578	1677	1687	1687	1677	501
696	20230605	091600	66469331	1687	1687	1687	1687	7
697	20230605	091500	66457522	1687	1687	1687	1687	7
698	20230605	091400	66445713	1687	1687	1687	1687	7
699	20230605	091300	66433904	1672	1687	1687	1672	778
700	20230605	091200	65128528	1687	1687	1687	1686	570
701	20230605	091100	64167138	1687	1687	1687	1686	5261
702	20230605	091000	55291858	1685	1686	1686	1668	2407
703	20230605	090900	51270304	1686	1666	1686	1666	4545
704	20230605	090800	43684608	1666	1666	1666	1666	307
705	20230605	090700	43173146	1650	1668	1668	1650	27
706	20230605	090600	43128470	1669	1669	1669	1657	1268
707	20230605	090500	41016422	1659	1670	1670	1659	510
708	20230605	090400	40165514	1669	1669	1669	1669	82
709	20230605	090300	40028656	1670	1660	1670	1660	1176
710	20230605	090200	38076426	1660	1670	1670	1660	292
711	20230605	090100	37591636	1670	1652	1670	1652	7
712	20230605	090000	37579964	1638	1687	1687	1637	22284