KissMeData/297570/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183400	160062126	1610	1610	1610	1610	2170
3	20230605	183300	160062126	1610	1610	1610	1610	0
4	20230605	183200	160062126	1610	1610	1610	1610	0
5	20230605	183100	160062126	1610	1610	1610	1610	0
6	20230605	183000	160062126	1610	1610	1610	1610	0
7	20230605	182900	160062126	1610	1610	1610	1610	0
8	20230605	182800	160062126	1610	1610	1610	1610	0
9	20230605	182700	160062126	1610	1610	1610	1610	0
10	20230605	182600	160062126	1610	1610	1610	1610	0
11	20230605	182500	160062126	1610	1610	1610	1610	0
12	20230605	182400	160062126	1610	1610	1610	1610	0
13	20230605	182300	160062126	1610	1610	1610	1610	0
14	20230605	182200	160062126	1610	1610	1610	1610	0
15	20230605	182100	160062126	1610	1610	1610	1610	0
16	20230605	182000	160062126	1610	1610	1610	1610	0
17	20230605	181900	160062126	1610	1610	1610	1610	0
18	20230605	181800	160062126	1610	1610	1610	1610	0
19	20230605	181700	160062126	1610	1610	1610	1610	0
20	20230605	181600	160062126	1610	1610	1610	1610	0
21	20230605	181500	160062126	1610	1610	1610	1610	0
22	20230605	181400	160062126	1610	1610	1610	1610	0
23	20230605	181300	160062126	1610	1610	1610	1610	0
24	20230605	181200	160062126	1610	1610	1610	1610	0
25	20230605	181100	160062126	1610	1610	1610	1610	0
26	20230605	181000	160062126	1610	1610	1610	1610	0
27	20230605	180900	160062126	1610	1610	1610	1610	0
28	20230605	180800	160062126	1610	1610	1610	1610	0
29	20230605	180700	160062126	1610	1610	1610	1610	0
30	20230605	180600	160062126	1610	1610	1610	1610	0
31	20230605	180500	160062126	1610	1610	1610	1610	0
32	20230605	180400	160062126	1610	1610	1610	1610	2170
33	20230605	180300	160062126	1610	1610	1610	1610	0
34	20230605	180200	160062126	1610	1610	1610	1610	0
35	20230605	180100	160062126	1610	1610	1610	1610	0
36	20230605	180000	160062126	1610	1610	1610	1610	0
37	20230605	175900	160062126	1610	1610	1610	1610	0
38	20230605	175800	160062126	1610	1610	1610	1610	0
39	20230605	175700	160062126	1610	1610	1610	1610	0
40	20230605	175600	160062126	1610	1610	1610	1610	0
41	20230605	175500	160062126	1610	1610	1610	1610	0
42	20230605	175400	160062126	1610	1610	1610	1610	0
43	20230605	175300	160062126	1610	1610	1610	1610	0
44	20230605	175200	160062126	1610	1610	1610	1610	0
45	20230605	175100	160062126	1610	1610	1610	1610	0
46	20230605	175000	160062126	1610	1610	1610	1610	0
47	20230605	174900	160062126	1610	1610	1610	1610	0
48	20230605	174800	160062126	1610	1610	1610	1610	0
49	20230605	174700	160062126	1610	1610	1610	1610	0
50	20230605	174600	160062126	1610	1610	1610	1610	0
51	20230605	174500	160062126	1610	1610	1610	1610	0
52	20230605	174400	160062126	1610	1610	1610	1610	0
53	20230605	174300	160062126	1610	1610	1610	1610	0
54	20230605	174200	160062126	1610	1610	1610	1610	0
55	20230605	174100	160062126	1610	1610	1610	1610	0
56	20230605	174000	160062126	1610	1610	1610	1610	0
57	20230605	173900	160062126	1610	1610	1610	1610	0
58	20230605	173800	160062126	1610	1610	1610	1610	0
59	20230605	173700	160062126	1610	1610	1610	1610	0
60	20230605	173600	160062126	1610	1610	1610	1610	0
61	20230605	173500	160062126	1610	1610	1610	1610	0
62	20230605	173400	160062126	1610	1610	1610	1610	2170
63	20230605	173300	160062126	1610	1610	1610	1610	0
64	20230605	173200	160062126	1610	1610	1610	1610	0
65	20230605	173100	160062126	1610	1610	1610	1610	0
66	20230605	173000	160062126	1610	1610	1610	1610	0
67	20230605	172900	160062126	1610	1610	1610	1610	0
68	20230605	172800	160062126	1610	1610	1610	1610	0
69	20230605	172700	160062126	1610	1610	1610	1610	0
70	20230605	172600	160062126	1610	1610	1610	1610	0
71	20230605	172500	160062126	1610	1610	1610	1610	0
72	20230605	172400	160062126	1610	1610	1610	1610	0
73	20230605	172300	160062126	1610	1610	1610	1610	0
74	20230605	172200	160062126	1610	1610	1610	1610	0
75	20230605	172100	160062126	1610	1610	1610	1610	0
76	20230605	172000	160062126	1610	1610	1610	1610	0
77	20230605	171900	160062126	1610	1610	1610	1610	0
78	20230605	171800	160062126	1610	1610	1610	1610	0
79	20230605	171700	160062126	1610	1610	1610	1610	0
80	20230605	171600	160062126	1610	1610	1610	1610	0
81	20230605	171500	160062126	1610	1610	1610	1610	0
82	20230605	171400	160062126	1610	1610	1610	1610	0
83	20230605	171300	160062126	1610	1610	1610	1610	0
84	20230605	171200	160062126	1610	1610	1610	1610	0
85	20230605	171100	160062126	1610	1610	1610	1610	0
86	20230605	171000	160062126	1610	1610	1610	1610	0
87	20230605	170900	160062126	1610	1610	1610	1610	0
88	20230605	170800	160062126	1610	1610	1610	1610	0
89	20230605	170700	160062126	1610	1610	1610	1610	0
90	20230605	170600	160062126	1610	1610	1610	1610	0
91	20230605	170500	160062126	1610	1610	1610	1610	0
92	20230605	170400	160062126	1610	1610	1610	1610	2170
93	20230605	170300	160062126	1610	1610	1610	1610	0
94	20230605	170200	160062126	1610	1610	1610	1610	0
95	20230605	170100	160062126	1610	1610	1610	1610	0
96	20230605	170000	160062126	1610	1610	1610	1610	0
97	20230605	165900	160062126	1610	1610	1610	1610	0
98	20230605	165800	160062126	1610	1610	1610	1610	0
99	20230605	165700	160062126	1610	1610	1610	1610	0
100	20230605	165600	160062126	1610	1610	1610	1610	0
101	20230605	165500	160062126	1610	1610	1610	1610	0
102	20230605	165400	160062126	1610	1610	1610	1610	0
103	20230605	165300	160062126	1610	1610	1610	1610	0
104	20230605	165200	160062126	1610	1610	1610	1610	0
105	20230605	165100	160062126	1610	1610	1610	1610	0
106	20230605	165000	160062126	1610	1610	1610	1610	0
107	20230605	164900	160062126	1610	1610	1610	1610	0
108	20230605	164800	160062126	1610	1610	1610	1610	0
109	20230605	164700	160062126	1610	1610	1610	1610	0
110	20230605	164600	160062126	1610	1610	1610	1610	0
111	20230605	164500	160062126	1610	1610	1610	1610	0
112	20230605	164400	160062126	1610	1610	1610	1610	0
113	20230605	164300	160062126	1610	1610	1610	1610	0
114	20230605	164200	160062126	1610	1610	1610	1610	0
115	20230605	164100	160062126	1610	1610	1610	1610	0
116	20230605	164000	160062126	1610	1610	1610	1610	0
117	20230605	163900	160062126	1610	1610	1610	1610	0
118	20230605	163800	160062126	1610	1610	1610	1610	0
119	20230605	163700	160062126	1610	1610	1610	1610	0
120	20230605	163600	160062126	1610	1610	1610	1610	0
121	20230605	163500	160062126	1610	1610	1610	1610	0
122	20230605	163400	160062126	1610	1610	1610	1610	2170
123	20230605	163300	160062126	1610	1610	1610	1610	0
124	20230605	163200	160062126	1610	1610	1610	1610	0
125	20230605	163100	160062126	1610	1610	1610	1610	0
126	20230605	163000	160062126	1610	1610	1610	1610	0
127	20230605	162900	160062126	1610	1610	1610	1610	0
128	20230605	162800	160062126	1610	1610	1610	1610	0
129	20230605	162700	160062126	1610	1610	1610	1610	0
130	20230605	162600	160062126	1610	1610	1610	1610	0
131	20230605	162500	160062126	1610	1610	1610	1610	0
132	20230605	162400	160062126	1610	1610	1610	1610	0
133	20230605	162300	160062126	1610	1610	1610	1610	0
134	20230605	162200	160062126	1610	1610	1610	1610	0
135	20230605	162100	160062126	1610	1610	1610	1610	0
136	20230605	162000	160062126	1610	1610	1610	1610	0
137	20230605	161900	160062126	1610	1610	1610	1610	0
138	20230605	161800	160062126	1610	1610	1610	1610	0
139	20230605	161700	160062126	1610	1610	1610	1610	0
140	20230605	161600	160062126	1610	1610	1610	1610	0
141	20230605	161500	160062126	1610	1610	1610	1610	0
142	20230605	161400	160062126	1610	1610	1610	1610	0
143	20230605	161300	160062126	1610	1610	1610	1610	0
144	20230605	161200	160062126	1610	1610	1610	1610	0
145	20230605	161100	160062126	1610	1610	1610	1610	0
146	20230605	161000	160062126	1610	1610	1610	1610	0
147	20230605	160900	160062126	1610	1610	1610	1610	0
148	20230605	160800	160062126	1610	1610	1610	1610	0
149	20230605	160700	160062126	1610	1610	1610	1610	0
150	20230605	160600	160062126	1610	1610	1610	1610	0
151	20230605	160500	160062126	1610	1610	1610	1610	0
152	20230605	160400	160062126	1610	1610	1610	1610	2170
153	20230605	160300	160062126	1610	1610	1610	1610	0
154	20230605	160200	160062126	1610	1610	1610	1610	0
155	20230605	160100	160062126	1610	1610	1610	1610	0
156	20230605	160000	160062126	1610	1610	1610	1610	0
157	20230605	155900	160062126	1610	1610	1610	1610	0
158	20230605	155800	160062126	1610	1610	1610	1610	0
159	20230605	155700	160062126	1610	1610	1610	1610	0
160	20230605	155600	160062126	1610	1610	1610	1610	0
161	20230605	155500	160062126	1610	1610	1610	1610	0
162	20230605	155400	160062126	1610	1610	1610	1610	0
163	20230605	155300	160062126	1610	1610	1610	1610	0
164	20230605	155200	160062126	1610	1610	1610	1610	0
165	20230605	155100	160062126	1610	1610	1610	1610	0
166	20230605	155000	160062126	1610	1610	1610	1610	0
167	20230605	154900	160062126	1610	1610	1610	1610	0
168	20230605	154800	160062126	1610	1610	1610	1610	0
169	20230605	154700	160062126	1610	1610	1610	1610	0
170	20230605	154600	160062126	1610	1610	1610	1610	0
171	20230605	154500	160062126	1610	1610	1610	1610	0
172	20230605	154400	160062126	1610	1610	1610	1610	0
173	20230605	154300	160062126	1610	1610	1610	1610	0
174	20230605	154200	160062126	1610	1610	1610	1610	0
175	20230605	154100	160062126	1610	1610	1610	1610	0
176	20230605	154000	160062126	1610	1610	1610	1610	0
177	20230605	153900	160062126	1610	1610	1610	1610	0
178	20230605	153800	160062126	1610	1610	1610	1610	0
179	20230605	153700	160062126	1610	1610	1610	1610	0
180	20230605	153600	160062126	1610	1610	1610	1610	0
181	20230605	153500	160062126	1610	1610	1610	1610	0
182	20230605	153400	160062126	1610	1610	1610	1610	2170
183	20230605	153300	160062126	1610	1610	1610	1610	0
184	20230605	153200	160062126	1610	1610	1610	1610	0
185	20230605	153100	160062126	1610	1610	1610	1610	0
186	20230605	153000	160062126	1610	1610	1610	1610	2170
187	20230605	152900	156568426	1609	1609	1609	1609	0
188	20230605	152800	156568426	1609	1609	1609	1609	0
189	20230605	152700	156568426	1609	1609	1609	1609	0
190	20230605	152600	156568426	1609	1609	1609	1609	0
191	20230605	152500	156568426	1609	1609	1609	1609	0
192	20230605	152400	156568426	1609	1609	1609	1609	0
193	20230605	152300	156568426	1609	1609	1609	1609	0
194	20230605	152200	156568426	1609	1609	1609	1609	0
195	20230605	152100	156568426	1609	1609	1609	1609	0
196	20230605	152000	156568426	1609	1609	1609	1609	0
197	20230605	151900	156568426	1609	1609	1609	1609	21
198	20230605	151800	156534637	1610	1609	1610	1609	54
199	20230605	151700	156447737	1609	1604	1609	1604	47
200	20230605	151600	156372124	1609	1609	1609	1609	8
201	20230605	151500	156359252	1609	1609	1609	1609	56
202	20230605	151400	156269148	1605	1604	1605	1604	1366
203	20230605	151300	154076912	1604	1604	1604	1604	0
204	20230605	151200	154076912	1604	1604	1604	1603	719
205	20230605	151100	152923736	1604	1604	1604	1604	0
206	20230605	151000	152923736	1604	1604	1604	1604	900
207	20230605	150900	151480136	1604	1601	1604	1601	733
208	20230605	150800	150305186	1601	1598	1601	1598	2
209	20230605	150700	150301987	1601	1601	1601	1601	0
210	20230605	150600	150301987	1601	1601	1601	1601	1
211	20230605	150500	150300386	1595	1597	1597	1595	1670
212	20230605	150400	147635310	1604	1604	1604	1604	0
213	20230605	150300	147635310	1604	1604	1604	1604	12
214	20230605	150200	147616062	1596	1596	1596	1596	0
215	20230605	150100	147616062	1596	1599	1599	1596	1240
216	20230605	150000	145635246	1597	1597	1597	1597	0
217	20230605	145900	145635246	1597	1603	1603	1597	500
218	20230605	145800	144834792	1604	1604	1604	1604	0
219	20230605	145700	144834792	1604	1604	1604	1604	0
220	20230605	145600	144834792	1604	1604	1604	1604	128
221	20230605	145500	144629480	1605	1605	1605	1605	0
222	20230605	145400	144629480	1605	1605	1605	1605	0
223	20230605	145300	144629480	1605	1605	1605	1605	1
224	20230605	145200	144627875	1603	1603	1603	1603	0
225	20230605	145100	144627875	1603	1603	1603	1603	0
226	20230605	145000	144627875	1603	1604	1604	1603	55
227	20230605	144900	144539709	1605	1605	1605	1605	0
228	20230605	144800	144539709	1605	1605	1605	1605	0
229	20230605	144700	144539709	1605	1605	1605	1605	0
230	20230605	144600	144539709	1605	1605	1605	1605	0
231	20230605	144500	144539709	1605	1605	1605	1605	101
232	20230605	144400	144377604	1605	1605	1605	1605	0
233	20230605	144300	144377604	1605	1605	1605	1605	1
234	20230605	144200	144375999	1600	1604	1604	1599	7597
235	20230605	144100	132216884	1605	1605	1605	1605	0
236	20230605	144000	132216884	1605	1605	1605	1605	0
237	20230605	143900	132216884	1605	1605	1605	1605	35
238	20230605	143800	132160709	1605	1605	1605	1605	0
239	20230605	143700	132160709	1605	1605	1605	1605	0
240	20230605	143600	132160709	1605	1605	1605	1605	0
241	20230605	143500	132160709	1605	1605	1605	1605	0
242	20230605	143400	132160709	1605	1605	1605	1605	100
243	20230605	143300	132000209	1605	1605	1605	1605	0
244	20230605	143200	132000209	1605	1605	1605	1605	116
245	20230605	143100	131814029	1610	1610	1610	1610	1
246	20230605	143000	131812419	1611	1611	1611	1611	0
247	20230605	142900	131812419	1611	1610	1611	1610	621
248	20230605	142800	130812473	1610	1605	1610	1605	54
249	20230605	142700	130725548	1605	1605	1605	1605	11
250	20230605	142600	130707893	1611	1611	1611	1611	0
251	20230605	142500	130707893	1611	1611	1611	1611	426
252	20230605	142400	130021607	1605	1605	1605	1605	50
253	20230605	142300	129941357	1605	1608	1608	1605	1574
254	20230605	142200	127413097	1616	1616	1616	1616	0
255	20230605	142100	127413097	1616	1616	1616	1616	0
256	20230605	142000	127413097	1616	1616	1616	1616	0
257	20230605	141900	127413097	1616	1616	1616	1616	1
258	20230605	141800	127411481	1609	1609	1609	1609	0
259	20230605	141700	127411481	1609	1610	1610	1609	746
260	20230605	141600	126210972	1610	1610	1610	1610	0
261	20230605	141500	126210972	1610	1610	1610	1610	9
262	20230605	141400	126196482	1615	1615	1615	1615	0
263	20230605	141300	126196482	1615	1615	1615	1615	1
264	20230605	141200	126194867	1616	1615	1616	1615	11
265	20230605	141100	126177100	1615	1615	1615	1615	1
266	20230605	141000	126175485	1617	1612	1617	1612	1241
267	20230605	140900	124169295	1619	1619	1619	1619	1
268	20230605	140800	124167676	1611	1611	1611	1611	62
269	20230605	140700	124067794	1611	1611	1611	1611	242
270	20230605	140600	123677932	1611	1611	1611	1611	2846
271	20230605	140500	119093026	1624	1622	1624	1622	551
272	20230605	140400	118198390	1625	1625	1625	1625	0
273	20230605	140300	118198390	1625	1623	1625	1623	3176
274	20230605	140200	113039398	1622	1613	1622	1613	8375
275	20230605	140100	99493285	1616	1616	1616	1616	30
276	20230605	140000	99444805	1616	1603	1616	1603	4247
277	20230605	135900	92604848	1603	1603	1603	1603	0
278	20230605	135800	92604848	1603	1603	1603	1603	52
279	20230605	135700	92521492	1595	1595	1595	1595	0
280	20230605	135600	92521492	1595	1595	1595	1595	0
281	20230605	135500	92521492	1595	1595	1595	1595	0
282	20230605	135400	92521492	1595	1595	1595	1595	0
283	20230605	135300	92521492	1595	1595	1595	1595	0
284	20230605	135200	92521492	1595	1595	1595	1595	1
285	20230605	135100	92519897	1605	1605	1605	1605	0
286	20230605	135000	92519897	1605	1605	1605	1605	467
287	20230605	134900	91770362	1605	1606	1606	1605	522
288	20230605	134800	90932063	1606	1607	1607	1606	2
289	20230605	134700	90928850	1608	1608	1608	1608	228
290	20230605	134600	90562226	1606	1606	1606	1606	90
291	20230605	134500	90417686	1608	1608	1608	1608	0
292	20230605	134400	90417686	1608	1608	1608	1608	0
293	20230605	134300	90417686	1608	1608	1608	1608	0
294	20230605	134200	90417686	1608	1608	1608	1608	2
295	20230605	134100	90414470	1606	1606	1606	1606	300
296	20230605	134000	89932670	1602	1602	1602	1602	0
297	20230605	133900	89932670	1602	1603	1605	1602	1941
298	20230605	133800	86818056	1602	1602	1602	1602	0
299	20230605	133700	86818056	1602	1602	1602	1602	9
300	20230605	133600	86803638	1602	1602	1602	1602	100
301	20230605	133500	86643438	1602	1602	1602	1602	151
302	20230605	133400	86401536	1601	1600	1601	1600	495
303	20230605	133300	85609534	1599	1599	1599	1599	0
304	20230605	133200	85609534	1599	1599	1599	1599	93
305	20230605	133100	85460827	1599	1599	1599	1599	0
306	20230605	133000	85460827	1599	1599	1599	1599	0
307	20230605	132900	85460827	1599	1598	1599	1598	69
308	20230605	132800	85350513	1598	1598	1599	1598	612
309	20230605	132700	84371937	1598	1598	1598	1598	0
310	20230605	132600	84371937	1598	1598	1598	1598	50
311	20230605	132500	84292037	1599	1598	1599	1598	148
312	20230605	132400	84055532	1598	1598	1598	1598	3
313	20230605	132300	84050738	1598	1598	1598	1598	397
314	20230605	132200	83416332	1598	1598	1598	1598	180
315	20230605	132100	83128692	1598	1598	1598	1598	0
316	20230605	132000	83128692	1598	1597	1599	1597	1078
317	20230605	131900	81406014	1598	1598	1598	1598	0
318	20230605	131800	81406014	1598	1593	1598	1593	1500
319	20230605	131700	79011162	1590	1590	1590	1590	0
320	20230605	131600	79011162	1590	1590	1590	1590	0
321	20230605	131500	79011162	1590	1590	1590	1590	71
322	20230605	131400	78898272	1590	1590	1590	1590	0
323	20230605	131300	78898272	1590	1590	1590	1590	29
324	20230605	131200	78852162	1590	1590	1590	1590	40
325	20230605	131100	78788562	1590	1590	1590	1590	67
326	20230605	131000	78682032	1590	1593	1593	1590	707
327	20230605	130900	77556660	1593	1593	1593	1593	0
328	20230605	130800	77556660	1593	1593	1593	1593	0
329	20230605	130700	77556660	1593	1593	1593	1593	131
330	20230605	130600	77347977	1593	1593	1593	1593	0
331	20230605	130500	77347977	1593	1593	1593	1593	0
332	20230605	130400	77347977	1593	1593	1593	1593	0
333	20230605	130300	77347977	1593	1593	1593	1593	0
334	20230605	130200	77347977	1593	1593	1593	1593	108
335	20230605	130100	77175933	1593	1593	1593	1593	0
336	20230605	130000	77175933	1593	1591	1593	1591	4201
337	20230605	125900	70488672	1590	1590	1590	1590	0
338	20230605	125800	70488672	1590	1590	1590	1590	0
339	20230605	125700	70488672	1590	1590	1590	1590	1002
340	20230605	125600	68895492	1590	1589	1590	1589	829
341	20230605	125500	67577432	1590	1590	1590	1590	0
342	20230605	125400	67577432	1590	1590	1590	1590	0
343	20230605	125300	67577432	1590	1590	1590	1590	69
344	20230605	125200	67467722	1590	1590	1590	1590	0
345	20230605	125100	67467722	1590	1590	1590	1590	0
346	20230605	125000	67467722	1590	1590	1590	1590	0
347	20230605	124900	67467722	1590	1590	1590	1590	0
348	20230605	124800	67467722	1590	1590	1590	1590	0
349	20230605	124700	67467722	1590	1590	1590	1590	0
350	20230605	124600	67467722	1590	1590	1590	1590	0
351	20230605	124500	67467722	1590	1590	1590	1590	0
352	20230605	124400	67467722	1590	1590	1590	1590	0
353	20230605	124300	67467722	1590	1590	1590	1590	7
354	20230605	124200	67456592	1590	1590	1590	1590	0
355	20230605	124100	67456592	1590	1590	1590	1590	0
356	20230605	124000	67456592	1590	1590	1590	1590	145
357	20230605	123900	67226042	1590	1590	1590	1590	40
358	20230605	123800	67162442	1590	1590	1590	1590	100
359	20230605	123700	67003442	1591	1591	1591	1591	0
360	20230605	123600	67003442	1591	1591	1591	1591	0
361	20230605	123500	67003442	1591	1591	1591	1591	0
362	20230605	123400	67003442	1591	1591	1591	1591	0
363	20230605	123300	67003442	1591	1590	1591	1590	575
364	20230605	123200	66089084	1590	1590	1590	1590	0
365	20230605	123100	66089084	1590	1590	1590	1590	513
366	20230605	123000	65273414	1590	1590	1590	1590	0
367	20230605	122900	65273414	1590	1590	1590	1590	0
368	20230605	122800	65273414	1590	1590	1590	1590	0
369	20230605	122700	65273414	1590	1590	1590	1590	0
370	20230605	122600	65273414	1590	1590	1590	1590	522
371	20230605	122500	64443434	1592	1592	1592	1592	0
372	20230605	122400	64443434	1592	1592	1592	1592	0
373	20230605	122300	64443434	1592	1592	1592	1592	0
374	20230605	122200	64443434	1592	1592	1592	1592	0
375	20230605	122100	64443434	1592	1592	1592	1592	0
376	20230605	122000	64443434	1592	1592	1592	1592	0
377	20230605	121900	64443434	1592	1592	1592	1592	125
378	20230605	121800	64244434	1592	1592	1592	1592	277
379	20230605	121700	63803450	1591	1592	1592	1591	850
380	20230605	121600	62450300	1591	1591	1591	1591	50
381	20230605	121500	62370750	1586	1586	1586	1586	0
382	20230605	121400	62370750	1586	1592	1592	1586	76
383	20230605	121300	62249968	1591	1591	1591	1591	20
384	20230605	121200	62218148	1591	1591	1591	1591	0
385	20230605	121100	62218148	1591	1591	1591	1591	128
386	20230605	121000	62014500	1591	1591	1591	1591	198
387	20230605	120900	61699482	1591	1591	1591	1591	73
388	20230605	120800	61583339	1593	1593	1593	1593	0
389	20230605	120700	61583339	1593	1593	1593	1593	0
390	20230605	120600	61583339	1593	1593	1593	1593	0
391	20230605	120500	61583339	1593	1593	1593	1593	65
392	20230605	120400	61479794	1594	1594	1594	1594	0
393	20230605	120300	61479794	1594	1590	1594	1590	985
394	20230605	120200	59913326	1589	1587	1589	1587	3297
395	20230605	120100	54680973	1587	1587	1587	1587	0
396	20230605	120000	54680973	1587	1587	1587	1587	0
397	20230605	115900	54680973	1587	1587	1587	1587	0
398	20230605	115800	54680973	1587	1587	1587	1587	2
399	20230605	115700	54677799	1587	1587	1587	1587	0
400	20230605	115600	54677799	1587	1587	1587	1587	0
401	20230605	115500	54677799	1587	1587	1587	1587	40
402	20230605	115400	54614319	1587	1587	1587	1587	0
403	20230605	115300	54614319	1587	1587	1587	1587	0
404	20230605	115200	54614319	1587	1587	1587	1587	0
405	20230605	115100	54614319	1587	1587	1587	1587	0
406	20230605	115000	54614319	1587	1587	1587	1587	0
407	20230605	114900	54614319	1587	1587	1587	1587	0
408	20230605	114800	54614319	1587	1587	1587	1587	0
409	20230605	114700	54614319	1587	1587	1587	1587	100
410	20230605	114600	54455619	1587	1587	1587	1587	0
411	20230605	114500	54455619	1587	1587	1587	1587	0
412	20230605	114400	54455619	1587	1587	1587	1587	0
413	20230605	114300	54455619	1587	1587	1587	1587	0
414	20230605	114200	54455619	1587	1587	1587	1587	0
415	20230605	114100	54455619	1587	1587	1587	1587	1
416	20230605	114000	54454032	1587	1587	1587	1587	1
417	20230605	113900	54452445	1590	1590	1590	1590	0
418	20230605	113800	54452445	1590	1590	1590	1590	0
419	20230605	113700	54452445	1590	1590	1590	1590	0
420	20230605	113600	54452445	1590	1590	1590	1590	0
421	20230605	113500	54452445	1590	1584	1590	1584	3916
422	20230605	113400	48240854	1584	1584	1584	1584	183
423	20230605	113300	47950982	1584	1584	1584	1584	64
424	20230605	113200	47849606	1585	1585	1585	1585	0
425	20230605	113100	47849606	1585	1585	1585	1585	0
426	20230605	113000	47849606	1585	1584	1585	1584	598
427	20230605	112900	46901874	1585	1581	1585	1581	703
428	20230605	112800	45788563	1581	1581	1581	1581	0
429	20230605	112700	45788563	1581	1581	1581	1581	0
430	20230605	112600	45788563	1581	1581	1581	1581	0
431	20230605	112500	45788563	1581	1581	1581	1581	288
432	20230605	112400	45333235	1581	1581	1581	1581	119
433	20230605	112300	45145096	1581	1581	1581	1581	44
434	20230605	112200	45075532	1580	1581	1581	1580	50
435	20230605	112100	44996483	1581	1581	1581	1581	1
436	20230605	112000	44994902	1581	1581	1581	1581	0
437	20230605	111900	44994902	1581	1581	1581	1581	73
438	20230605	111800	44879489	1581	1580	1581	1580	177
439	20230605	111700	44599653	1581	1581	1581	1581	44
440	20230605	111600	44530089	1581	1581	1581	1581	1
441	20230605	111500	44528508	1581	1581	1581	1581	0
442	20230605	111400	44528508	1581	1581	1581	1581	0
443	20230605	111300	44528508	1581	1581	1581	1581	0
444	20230605	111200	44528508	1581	1581	1581	1581	116
445	20230605	111100	44345112	1581	1581	1581	1581	90
446	20230605	111000	44202822	1581	1581	1581	1581	500
447	20230605	110900	43412322	1581	1581	1581	1581	200
448	20230605	110800	43096122	1581	1581	1581	1581	200
449	20230605	110700	42779922	1581	1581	1581	1581	0
450	20230605	110600	42779922	1581	1581	1581	1581	0
451	20230605	110500	42779922	1581	1582	1582	1581	314
452	20230605	110400	42283228	1584	1584	1584	1584	102
453	20230605	110300	42121660	1584	1584	1584	1584	0
454	20230605	110200	42121660	1584	1584	1584	1584	0
455	20230605	110100	42121660	1584	1584	1584	1584	0
456	20230605	110000	42121660	1584	1584	1584	1584	98
457	20230605	105900	41966428	1581	1581	1581	1581	0
458	20230605	105800	41966428	1581	1581	1581	1581	0
459	20230605	105700	41966428	1581	1581	1581	1581	0
460	20230605	105600	41966428	1581	1584	1584	1581	21
461	20230605	105500	41933222	1584	1584	1584	1584	590
462	20230605	105400	40998662	1585	1585	1585	1585	0
463	20230605	105300	40998662	1585	1585	1585	1585	0
464	20230605	105200	40998662	1585	1585	1585	1585	0
465	20230605	105100	40998662	1585	1585	1585	1585	0
466	20230605	105000	40998662	1585	1585	1585	1585	0
467	20230605	104900	40998662	1585	1584	1585	1584	1769
468	20230605	104800	38196277	1584	1584	1584	1584	0
469	20230605	104700	38196277	1584	1584	1584	1584	0
470	20230605	104600	38196277	1584	1583	1584	1583	51
471	20230605	104500	38115513	1584	1584	1584	1584	0
472	20230605	104400	38115513	1584	1584	1584	1584	0
473	20230605	104300	38115513	1584	1584	1584	1584	0
474	20230605	104200	38115513	1584	1584	1584	1584	0
475	20230605	104100	38115513	1584	1584	1584	1584	0
476	20230605	104000	38115513	1584	1584	1584	1584	100
477	20230605	103900	37957113	1584	1584	1584	1584	0
478	20230605	103800	37957113	1584	1584	1584	1584	0
479	20230605	103700	37957113	1584	1584	1584	1584	0
480	20230605	103600	37957113	1584	1584	1584	1584	0
481	20230605	103500	37957113	1584	1584	1584	1584	0
482	20230605	103400	37957113	1584	1584	1584	1584	0
483	20230605	103300	37957113	1584	1584	1584	1584	0
484	20230605	103200	37957113	1584	1584	1584	1584	0
485	20230605	103100	37957113	1584	1584	1584	1584	0
486	20230605	103000	37957113	1584	1584	1584	1584	0
487	20230605	102900	37957113	1584	1584	1584	1584	0
488	20230605	102800	37957113	1584	1584	1584	1584	0
489	20230605	102700	37957113	1584	1584	1584	1584	0
490	20230605	102600	37957113	1584	1584	1584	1584	0
491	20230605	102500	37957113	1584	1584	1584	1584	0
492	20230605	102400	37957113	1584	1584	1584	1584	0
493	20230605	102300	37957113	1584	1584	1584	1584	2
494	20230605	102200	37953945	1584	1584	1584	1584	0
495	20230605	102100	37953945	1584	1584	1584	1584	0
496	20230605	102000	37953945	1584	1584	1584	1584	0
497	20230605	101900	37953945	1584	1584	1584	1584	0
498	20230605	101800	37953945	1584	1584	1584	1584	62
499	20230605	101700	37855737	1584	1584	1584	1584	6
500	20230605	101600	37846233	1575	1575	1575	1575	0
501	20230605	101500	37846233	1575	1575	1575	1575	0
502	20230605	101400	37846233	1575	1575	1575	1575	0
503	20230605	101300	37846233	1575	1575	1575	1575	0
504	20230605	101200	37846233	1575	1575	1575	1575	0
505	20230605	101100	37846233	1575	1582	1585	1575	2542
506	20230605	101000	33835780	1582	1582	1582	1582	50
507	20230605	100900	33756680	1585	1585	1585	1585	0
508	20230605	100800	33756680	1585	1585	1585	1585	0
509	20230605	100700	33756680	1585	1585	1585	1585	0
510	20230605	100600	33756680	1585	1584	1585	1584	21
511	20230605	100500	33723396	1585	1585	1585	1585	0
512	20230605	100400	33723396	1585	1585	1585	1585	0
513	20230605	100300	33723396	1585	1585	1585	1585	30
514	20230605	100200	33675846	1582	1582	1582	1582	0
515	20230605	100100	33675846	1582	1582	1582	1582	0
516	20230605	100000	33675846	1582	1582	1582	1582	0
517	20230605	095900	33675846	1582	1582	1582	1582	0
518	20230605	095800	33675846	1582	1582	1582	1582	0
519	20230605	095700	33675846	1582	1582	1582	1582	0
520	20230605	095600	33675846	1582	1582	1582	1582	0
521	20230605	095500	33675846	1582	1582	1582	1582	0
522	20230605	095400	33675846	1582	1582	1582	1582	0
523	20230605	095300	33675846	1582	1582	1582	1582	0
524	20230605	095200	33675846	1582	1582	1582	1582	0
525	20230605	095100	33675846	1582	1582	1582	1582	0
526	20230605	095000	33675846	1582	1581	1582	1581	217
527	20230605	094900	33332563	1582	1582	1582	1582	0
528	20230605	094800	33332563	1582	1579	1582	1575	301
529	20230605	094700	32858008	1579	1580	1580	1579	200
530	20230605	094600	32542028	1586	1586	1586	1586	0
531	20230605	094500	32542028	1586	1586	1586	1586	0
532	20230605	094400	32542028	1586	1586	1586	1586	0
533	20230605	094300	32542028	1586	1586	1586	1586	0
534	20230605	094200	32542028	1586	1586	1586	1586	15
535	20230605	094100	32518238	1587	1587	1587	1587	0
536	20230605	094000	32518238	1587	1587	1587	1587	0
537	20230605	093900	32518238	1587	1585	1587	1585	9
538	20230605	093800	32503970	1580	1580	1580	1580	70
539	20230605	093700	32393370	1580	1580	1580	1580	100
540	20230605	093600	32235370	1580	1580	1580	1580	30
541	20230605	093500	32187970	1575	1575	1575	1575	26
542	20230605	093400	32147020	1574	1574	1574	1574	0
543	20230605	093300	32147020	1574	1574	1574	1574	3
544	20230605	093200	32142298	1574	1574	1574	1574	99
545	20230605	093100	31986472	1574	1574	1574	1574	1
546	20230605	093000	31984898	1573	1573	1573	1573	100
547	20230605	092900	31827598	1573	1573	1573	1573	800
548	20230605	092800	30569198	1572	1572	1572	1572	0
549	20230605	092700	30569198	1572	1572	1572	1572	0
550	20230605	092600	30569198	1572	1572	1572	1572	0
551	20230605	092500	30569198	1572	1573	1573	1572	310
552	20230605	092400	30081665	1574	1576	1576	1574	810
553	20230605	092300	28805840	1575	1578	1578	1575	2953
554	20230605	092200	24150140	1578	1579	1579	1578	42
555	20230605	092100	24083854	1580	1583	1583	1580	1611
556	20230605	092000	21537960	1582	1582	1582	1582	120
557	20230605	091900	21348120	1582	1583	1583	1582	1410
558	20230605	091800	19117300	1589	1589	1589	1589	0
559	20230605	091700	19117300	1589	1589	1589	1589	0
560	20230605	091600	19117300	1589	1589	1589	1589	2
561	20230605	091500	19114122	1581	1585	1585	1581	2454
562	20230605	091400	15230510	1585	1585	1585	1585	0
563	20230605	091300	15230510	1585	1590	1590	1585	193
564	20230605	091200	14923665	1592	1592	1592	1592	0
565	20230605	091100	14923665	1592	1592	1592	1592	0
566	20230605	091000	14923665	1592	1592	1592	1592	0
567	20230605	090900	14923665	1592	1592	1592	1592	1
568	20230605	090800	14922073	1585	1585	1585	1585	0
569	20230605	090700	14922073	1585	1585	1585	1585	6997
570	20230605	090600	3831828	1585	1585	1585	1585	0
571	20230605	090500	3831828	1585	1585	1585	1585	0
572	20230605	090400	3831828	1585	1585	1585	1585	0
573	20230605	090300	3831828	1585	1585	1585	1585	1
574	20230605	090200	3830243	1593	1593	1593	1593	0
575	20230605	090100	3830243	1593	1593	1593	1593	0
576	20230605	090000	3830243	1593	1593	1593	1585	2409