KissMeData/009320/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	203100	871069381	1783	1783	1783	1783	7627
3	20230605	203000	871069381	1783	1783	1783	1783	0
4	20230605	202900	871069381	1783	1783	1783	1783	0
5	20230605	202800	871069381	1783	1783	1783	1783	0
6	20230605	202700	871069381	1783	1783	1783	1783	0
7	20230605	202600	871069381	1783	1783	1783	1783	0
8	20230605	202500	871069381	1783	1783	1783	1783	0
9	20230605	202400	871069381	1783	1783	1783	1783	0
10	20230605	202300	871069381	1783	1783	1783	1783	0
11	20230605	202200	871069381	1783	1783	1783	1783	0
12	20230605	202100	871069381	1783	1783	1783	1783	0
13	20230605	202000	871069381	1783	1783	1783	1783	0
14	20230605	201900	871069381	1783	1783	1783	1783	0
15	20230605	201800	871069381	1783	1783	1783	1783	0
16	20230605	201700	871069381	1783	1783	1783	1783	0
17	20230605	201600	871069381	1783	1783	1783	1783	0
18	20230605	201500	871069381	1783	1783	1783	1783	0
19	20230605	201400	871069381	1783	1783	1783	1783	0
20	20230605	201300	871069381	1783	1783	1783	1783	0
21	20230605	201200	871069381	1783	1783	1783	1783	0
22	20230605	201100	871069381	1783	1783	1783	1783	0
23	20230605	201000	871069381	1783	1783	1783	1783	0
24	20230605	200900	871069381	1783	1783	1783	1783	0
25	20230605	200800	871069381	1783	1783	1783	1783	0
26	20230605	200700	871069381	1783	1783	1783	1783	0
27	20230605	200600	871069381	1783	1783	1783	1783	0
28	20230605	200500	871069381	1783	1783	1783	1783	0
29	20230605	200400	871069381	1783	1783	1783	1783	0
30	20230605	200300	871069381	1783	1783	1783	1783	0
31	20230605	200200	871069381	1783	1783	1783	1783	0
32	20230605	200100	871069381	1783	1783	1783	1783	7627
33	20230605	200000	871069381	1783	1783	1783	1783	0
34	20230605	195900	871069381	1783	1783	1783	1783	0
35	20230605	195800	871069381	1783	1783	1783	1783	0
36	20230605	195700	871069381	1783	1783	1783	1783	0
37	20230605	195600	871069381	1783	1783	1783	1783	0
38	20230605	195500	871069381	1783	1783	1783	1783	0
39	20230605	195400	871069381	1783	1783	1783	1783	0
40	20230605	195300	871069381	1783	1783	1783	1783	0
41	20230605	195200	871069381	1783	1783	1783	1783	0
42	20230605	195100	871069381	1783	1783	1783	1783	0
43	20230605	195000	871069381	1783	1783	1783	1783	0
44	20230605	194900	871069381	1783	1783	1783	1783	0
45	20230605	194800	871069381	1783	1783	1783	1783	0
46	20230605	194700	871069381	1783	1783	1783	1783	0
47	20230605	194600	871069381	1783	1783	1783	1783	0
48	20230605	194500	871069381	1783	1783	1783	1783	0
49	20230605	194400	871069381	1783	1783	1783	1783	0
50	20230605	194300	871069381	1783	1783	1783	1783	0
51	20230605	194200	871069381	1783	1783	1783	1783	0
52	20230605	194100	871069381	1783	1783	1783	1783	0
53	20230605	194000	871069381	1783	1783	1783	1783	0
54	20230605	193900	871069381	1783	1783	1783	1783	0
55	20230605	193800	871069381	1783	1783	1783	1783	0
56	20230605	193700	871069381	1783	1783	1783	1783	0
57	20230605	193600	871069381	1783	1783	1783	1783	0
58	20230605	193500	871069381	1783	1783	1783	1783	0
59	20230605	193400	871069381	1783	1783	1783	1783	0
60	20230605	193300	871069381	1783	1783	1783	1783	0
61	20230605	193200	871069381	1783	1783	1783	1783	0
62	20230605	193100	871069381	1783	1783	1783	1783	7627
63	20230605	193000	871069381	1783	1783	1783	1783	0
64	20230605	192900	871069381	1783	1783	1783	1783	0
65	20230605	192800	871069381	1783	1783	1783	1783	0
66	20230605	192700	871069381	1783	1783	1783	1783	0
67	20230605	192600	871069381	1783	1783	1783	1783	0
68	20230605	192500	871069381	1783	1783	1783	1783	0
69	20230605	192400	871069381	1783	1783	1783	1783	0
70	20230605	192300	871069381	1783	1783	1783	1783	0
71	20230605	192200	871069381	1783	1783	1783	1783	0
72	20230605	192100	871069381	1783	1783	1783	1783	0
73	20230605	192000	871069381	1783	1783	1783	1783	0
74	20230605	191900	871069381	1783	1783	1783	1783	0
75	20230605	191800	871069381	1783	1783	1783	1783	0
76	20230605	191700	871069381	1783	1783	1783	1783	0
77	20230605	191600	871069381	1783	1783	1783	1783	0
78	20230605	191500	871069381	1783	1783	1783	1783	0
79	20230605	191400	871069381	1783	1783	1783	1783	0
80	20230605	191300	871069381	1783	1783	1783	1783	0
81	20230605	191200	871069381	1783	1783	1783	1783	0
82	20230605	191100	871069381	1783	1783	1783	1783	0
83	20230605	191000	871069381	1783	1783	1783	1783	0
84	20230605	190900	871069381	1783	1783	1783	1783	0
85	20230605	190800	871069381	1783	1783	1783	1783	0
86	20230605	190700	871069381	1783	1783	1783	1783	0
87	20230605	190600	871069381	1783	1783	1783	1783	0
88	20230605	190500	871069381	1783	1783	1783	1783	0
89	20230605	190400	871069381	1783	1783	1783	1783	0
90	20230605	190300	871069381	1783	1783	1783	1783	0
91	20230605	190200	871069381	1783	1783	1783	1783	0
92	20230605	190100	871069381	1783	1783	1783	1783	7627
93	20230605	190000	871069381	1783	1783	1783	1783	0
94	20230605	185900	871069381	1783	1783	1783	1783	0
95	20230605	185800	871069381	1783	1783	1783	1783	0
96	20230605	185700	871069381	1783	1783	1783	1783	0
97	20230605	185600	871069381	1783	1783	1783	1783	0
98	20230605	185500	871069381	1783	1783	1783	1783	0
99	20230605	185400	871069381	1783	1783	1783	1783	0
100	20230605	185300	871069381	1783	1783	1783	1783	0
101	20230605	185200	871069381	1783	1783	1783	1783	0
102	20230605	185100	871069381	1783	1783	1783	1783	0
103	20230605	185000	871069381	1783	1783	1783	1783	0
104	20230605	184900	871069381	1783	1783	1783	1783	0
105	20230605	184800	871069381	1783	1783	1783	1783	0
106	20230605	184700	871069381	1783	1783	1783	1783	0
107	20230605	184600	871069381	1783	1783	1783	1783	0
108	20230605	184500	871069381	1783	1783	1783	1783	0
109	20230605	184400	871069381	1783	1783	1783	1783	0
110	20230605	184300	871069381	1783	1783	1783	1783	0
111	20230605	184200	871069381	1783	1783	1783	1783	0
112	20230605	184100	871069381	1783	1783	1783	1783	0
113	20230605	184000	871069381	1783	1783	1783	1783	0
114	20230605	183900	871069381	1783	1783	1783	1783	0
115	20230605	183800	871069381	1783	1783	1783	1783	0
116	20230605	183700	871069381	1783	1783	1783	1783	0
117	20230605	183600	871069381	1783	1783	1783	1783	0
118	20230605	183500	871069381	1783	1783	1783	1783	0
119	20230605	183400	871069381	1783	1783	1783	1783	0
120	20230605	183300	871069381	1783	1783	1783	1783	0
121	20230605	183200	871069381	1783	1783	1783	1783	0
122	20230605	183100	871069381	1783	1783	1783	1783	7627
123	20230605	183000	871069381	1783	1783	1783	1783	0
124	20230605	182900	871069381	1783	1783	1783	1783	0
125	20230605	182800	871069381	1783	1783	1783	1783	0
126	20230605	182700	871069381	1783	1783	1783	1783	0
127	20230605	182600	871069381	1783	1783	1783	1783	0
128	20230605	182500	871069381	1783	1783	1783	1783	0
129	20230605	182400	871069381	1783	1783	1783	1783	0
130	20230605	182300	871069381	1783	1783	1783	1783	0
131	20230605	182200	871069381	1783	1783	1783	1783	0
132	20230605	182100	871069381	1783	1783	1783	1783	0
133	20230605	182000	871069381	1783	1783	1783	1783	0
134	20230605	181900	871069381	1783	1783	1783	1783	0
135	20230605	181800	871069381	1783	1783	1783	1783	0
136	20230605	181700	871069381	1783	1783	1783	1783	0
137	20230605	181600	871069381	1783	1783	1783	1783	0
138	20230605	181500	871069381	1783	1783	1783	1783	0
139	20230605	181400	871069381	1783	1783	1783	1783	0
140	20230605	181300	871069381	1783	1783	1783	1783	0
141	20230605	181200	871069381	1783	1783	1783	1783	0
142	20230605	181100	871069381	1783	1783	1783	1783	0
143	20230605	181000	871069381	1783	1783	1783	1783	0
144	20230605	180900	871069381	1783	1783	1783	1783	0
145	20230605	180800	871069381	1783	1783	1783	1783	0
146	20230605	180700	871069381	1783	1783	1783	1783	0
147	20230605	180600	871069381	1783	1783	1783	1783	0
148	20230605	180500	871069381	1783	1783	1783	1783	0
149	20230605	180400	871069381	1783	1783	1783	1783	0
150	20230605	180300	871069381	1783	1783	1783	1783	0
151	20230605	180200	871069381	1783	1783	1783	1783	0
152	20230605	180100	871069381	1783	1783	1783	1783	7627
153	20230605	180000	871069381	1783	1783	1783	1783	0
154	20230605	175900	871069381	1783	1783	1783	1783	0
155	20230605	175800	871069381	1783	1783	1783	1783	0
156	20230605	175700	871069381	1783	1783	1783	1783	0
157	20230605	175600	871069381	1783	1783	1783	1783	0
158	20230605	175500	871069381	1783	1783	1783	1783	0
159	20230605	175400	871069381	1783	1783	1783	1783	0
160	20230605	175300	871069381	1783	1783	1783	1783	0
161	20230605	175200	871069381	1783	1783	1783	1783	0
162	20230605	175100	871069381	1783	1783	1783	1783	0
163	20230605	175000	871069381	1783	1783	1783	1783	0
164	20230605	174900	871069381	1783	1783	1783	1783	0
165	20230605	174800	871069381	1783	1783	1783	1783	0
166	20230605	174700	871069381	1783	1783	1783	1783	0
167	20230605	174600	871069381	1783	1783	1783	1783	0
168	20230605	174500	871069381	1783	1783	1783	1783	0
169	20230605	174400	871069381	1783	1783	1783	1783	0
170	20230605	174300	871069381	1783	1783	1783	1783	0
171	20230605	174200	871069381	1783	1783	1783	1783	0
172	20230605	174100	871069381	1783	1783	1783	1783	0
173	20230605	174000	871069381	1783	1783	1783	1783	0
174	20230605	173900	871069381	1783	1783	1783	1783	0
175	20230605	173800	871069381	1783	1783	1783	1783	0
176	20230605	173700	871069381	1783	1783	1783	1783	0
177	20230605	173600	871069381	1783	1783	1783	1783	0
178	20230605	173500	871069381	1783	1783	1783	1783	0
179	20230605	173400	871069381	1783	1783	1783	1783	0
180	20230605	173300	871069381	1783	1783	1783	1783	0
181	20230605	173200	871069381	1783	1783	1783	1783	0
182	20230605	173100	871069381	1783	1783	1783	1783	7627
183	20230605	173000	871069381	1783	1783	1783	1783	0
184	20230605	172900	871069381	1783	1783	1783	1783	0
185	20230605	172800	871069381	1783	1783	1783	1783	0
186	20230605	172700	871069381	1783	1783	1783	1783	0
187	20230605	172600	871069381	1783	1783	1783	1783	0
188	20230605	172500	871069381	1783	1783	1783	1783	0
189	20230605	172400	871069381	1783	1783	1783	1783	0
190	20230605	172300	871069381	1783	1783	1783	1783	0
191	20230605	172200	871069381	1783	1783	1783	1783	0
192	20230605	172100	871069381	1783	1783	1783	1783	0
193	20230605	172000	871069381	1783	1783	1783	1783	0
194	20230605	171900	871069381	1783	1783	1783	1783	0
195	20230605	171800	871069381	1783	1783	1783	1783	0
196	20230605	171700	871069381	1783	1783	1783	1783	0
197	20230605	171600	871069381	1783	1783	1783	1783	0
198	20230605	171500	871069381	1783	1783	1783	1783	0
199	20230605	171400	871069381	1783	1783	1783	1783	0
200	20230605	171300	871069381	1783	1783	1783	1783	0
201	20230605	171200	871069381	1783	1783	1783	1783	0
202	20230605	171100	871069381	1783	1783	1783	1783	0
203	20230605	171000	871069381	1783	1783	1783	1783	0
204	20230605	170900	871069381	1783	1783	1783	1783	0
205	20230605	170800	871069381	1783	1783	1783	1783	0
206	20230605	170700	871069381	1783	1783	1783	1783	0
207	20230605	170600	871069381	1783	1783	1783	1783	0
208	20230605	170500	871069381	1783	1783	1783	1783	0
209	20230605	170400	871069381	1783	1783	1783	1783	0
210	20230605	170300	871069381	1783	1783	1783	1783	0
211	20230605	170200	871069381	1783	1783	1783	1783	0
212	20230605	170100	871069381	1783	1783	1783	1783	7627
213	20230605	170000	871069381	1783	1783	1783	1783	0
214	20230605	165900	871069381	1783	1783	1783	1783	0
215	20230605	165800	871069381	1783	1783	1783	1783	0
216	20230605	165700	871069381	1783	1783	1783	1783	0
217	20230605	165600	871069381	1783	1783	1783	1783	0
218	20230605	165500	871069381	1783	1783	1783	1783	0
219	20230605	165400	871069381	1783	1783	1783	1783	0
220	20230605	165300	871069381	1783	1783	1783	1783	0
221	20230605	165200	871069381	1783	1783	1783	1783	0
222	20230605	165100	871069381	1783	1783	1783	1783	0
223	20230605	165000	871069381	1783	1783	1783	1783	0
224	20230605	164900	871069381	1783	1783	1783	1783	0
225	20230605	164800	871069381	1783	1783	1783	1783	0
226	20230605	164700	871069381	1783	1783	1783	1783	0
227	20230605	164600	871069381	1783	1783	1783	1783	0
228	20230605	164500	871069381	1783	1783	1783	1783	0
229	20230605	164400	871069381	1783	1783	1783	1783	0
230	20230605	164300	871069381	1783	1783	1783	1783	0
231	20230605	164200	871069381	1783	1783	1783	1783	0
232	20230605	164100	871069381	1783	1783	1783	1783	0
233	20230605	164000	871069381	1783	1783	1783	1783	0
234	20230605	163900	871069381	1783	1783	1783	1783	0
235	20230605	163800	871069381	1783	1783	1783	1783	0
236	20230605	163700	871069381	1783	1783	1783	1783	0
237	20230605	163600	871069381	1783	1783	1783	1783	0
238	20230605	163500	871069381	1783	1783	1783	1783	0
239	20230605	163400	871069381	1783	1783	1783	1783	0
240	20230605	163300	871069381	1783	1783	1783	1783	0
241	20230605	163200	871069381	1783	1783	1783	1783	0
242	20230605	163100	871069381	1783	1783	1783	1783	7627
243	20230605	163000	871069381	1783	1783	1783	1783	0
244	20230605	162900	871069381	1783	1783	1783	1783	0
245	20230605	162800	871069381	1783	1783	1783	1783	0
246	20230605	162700	871069381	1783	1783	1783	1783	0
247	20230605	162600	871069381	1783	1783	1783	1783	0
248	20230605	162500	871069381	1783	1783	1783	1783	0
249	20230605	162400	871069381	1783	1783	1783	1783	0
250	20230605	162300	871069381	1783	1783	1783	1783	0
251	20230605	162200	871069381	1783	1783	1783	1783	0
252	20230605	162100	871069381	1783	1783	1783	1783	0
253	20230605	162000	871069381	1783	1783	1783	1783	0
254	20230605	161900	871069381	1783	1783	1783	1783	0
255	20230605	161800	871069381	1783	1783	1783	1783	0
256	20230605	161700	871069381	1783	1783	1783	1783	0
257	20230605	161600	871069381	1783	1783	1783	1783	0
258	20230605	161500	871069381	1783	1783	1783	1783	0
259	20230605	161400	871069381	1783	1783	1783	1783	0
260	20230605	161300	871069381	1783	1783	1783	1783	0
261	20230605	161200	871069381	1783	1783	1783	1783	0
262	20230605	161100	871069381	1783	1783	1783	1783	0
263	20230605	161000	871069381	1783	1783	1783	1783	0
264	20230605	160900	871069381	1783	1783	1783	1783	0
265	20230605	160800	871069381	1783	1783	1783	1783	0
266	20230605	160700	871069381	1783	1783	1783	1783	0
267	20230605	160600	871069381	1783	1783	1783	1783	0
268	20230605	160500	871069381	1783	1783	1783	1783	0
269	20230605	160400	871069381	1783	1783	1783	1783	0
270	20230605	160300	871069381	1783	1783	1783	1783	0
271	20230605	160200	871069381	1783	1783	1783	1783	0
272	20230605	160100	871069381	1783	1783	1783	1783	7627
273	20230605	160000	871069381	1783	1783	1783	1783	0
274	20230605	155900	871069381	1783	1783	1783	1783	0
275	20230605	155800	871069381	1783	1783	1783	1783	0
276	20230605	155700	871069381	1783	1783	1783	1783	0
277	20230605	155600	871069381	1783	1783	1783	1783	0
278	20230605	155500	871069381	1783	1783	1783	1783	0
279	20230605	155400	871069381	1783	1783	1783	1783	0
280	20230605	155300	871069381	1783	1783	1783	1783	0
281	20230605	155200	871069381	1783	1783	1783	1783	0
282	20230605	155100	871069381	1783	1783	1783	1783	0
283	20230605	155000	871069381	1783	1783	1783	1783	0
284	20230605	154900	871069381	1783	1783	1783	1783	0
285	20230605	154800	871069381	1783	1783	1783	1783	0
286	20230605	154700	871069381	1783	1783	1783	1783	0
287	20230605	154600	871069381	1783	1783	1783	1783	0
288	20230605	154500	871069381	1783	1783	1783	1783	0
289	20230605	154400	871069381	1783	1783	1783	1783	0
290	20230605	154300	871069381	1783	1783	1783	1783	0
291	20230605	154200	871069381	1783	1783	1783	1783	0
292	20230605	154100	871069381	1783	1783	1783	1783	0
293	20230605	154000	871069381	1783	1783	1783	1783	0
294	20230605	153900	871069381	1783	1783	1783	1783	0
295	20230605	153800	871069381	1783	1783	1783	1783	0
296	20230605	153700	871069381	1783	1783	1783	1783	0
297	20230605	153600	871069381	1783	1783	1783	1783	0
298	20230605	153500	871069381	1783	1783	1783	1783	0
299	20230605	153400	871069381	1783	1783	1783	1783	0
300	20230605	153300	871069381	1783	1783	1783	1783	0
301	20230605	153200	871069381	1783	1783	1783	1783	0
302	20230605	153100	871069381	1783	1783	1783	1783	7627
303	20230605	153000	871069381	1783	1783	1783	1783	7627
304	20230605	152900	857470440	1784	1784	1784	1784	0
305	20230605	152800	857470440	1784	1784	1784	1784	0
306	20230605	152700	857470440	1784	1784	1784	1784	0
307	20230605	152600	857470440	1784	1784	1784	1784	0
308	20230605	152500	857470440	1784	1784	1784	1784	0
309	20230605	152400	857470440	1784	1784	1784	1784	0
310	20230605	152300	857470440	1784	1784	1784	1784	0
311	20230605	152200	857470440	1784	1784	1784	1784	0
312	20230605	152100	857470440	1784	1784	1784	1784	0
313	20230605	152000	857470440	1784	1784	1784	1784	0
314	20230605	151900	857470440	1784	1783	1784	1782	2851
315	20230605	151800	852385802	1783	1784	1784	1783	1617
316	20230605	151700	849502584	1784	1784	1784	1784	680
317	20230605	151600	848289464	1784	1783	1784	1783	839
318	20230605	151500	846793342	1783	1782	1783	1782	4263
319	20230605	151400	839194514	1782	1782	1782	1782	150
320	20230605	151300	838927214	1783	1783	1783	1781	750
321	20230605	151200	837590564	1783	1781	1783	1781	2294
322	20230605	151100	833504938	1783	1780	1783	1780	399
323	20230605	151000	832793728	1783	1780	1783	1778	3332
324	20230605	150900	826862943	1780	1780	1784	1778	8945
325	20230605	150800	810948550	1780	1783	1784	1780	6628
326	20230605	150700	799147067	1783	1783	1783	1783	99
327	20230605	150600	798970550	1783	1781	1783	1780	1216
328	20230605	150500	796805357	1781	1782	1783	1781	1700
329	20230605	150400	793777636	1783	1781	1783	1781	1500
330	20230605	150300	791104136	1783	1785	1785	1783	1526
331	20230605	150200	788381517	1786	1786	1787	1786	946
332	20230605	150100	786691959	1787	1788	1788	1786	2279
333	20230605	150000	782619289	1788	1790	1791	1788	2218
334	20230605	145900	778649073	1790	1791	1791	1789	3939
335	20230605	145800	771595815	1792	1783	1794	1783	21516
336	20230605	145700	733092321	1783	1783	1783	1782	5876
337	20230605	145600	722619579	1783	1781	1783	1781	6073
338	20230605	145500	711797056	1780	1780	1782	1780	591
339	20230605	145400	710745054	1781	1779	1781	1779	8351
340	20230605	145300	695881764	1779	1779	1779	1779	5351
341	20230605	145200	686362335	1777	1779	1779	1777	5725
342	20230605	145100	676178309	1778	1778	1779	1778	4345
343	20230605	145000	668448753	1778	1778	1778	1778	1
344	20230605	144900	668446975	1779	1776	1779	1776	2262
345	20230605	144800	664426416	1776	1775	1776	1775	429
346	20230605	144700	663664529	1775	1774	1775	1774	51
347	20230605	144600	663574005	1775	1775	1775	1775	1094
348	20230605	144500	661632155	1776	1776	1776	1776	2
349	20230605	144400	661628603	1775	1775	1775	1775	1350
350	20230605	144300	659232353	1775	1775	1775	1775	1558
351	20230605	144200	656466903	1775	1775	1778	1775	121
352	20230605	144100	656251906	1777	1775	1777	1775	72
353	20230605	144000	656124104	1775	1775	1775	1775	729
354	20230605	143900	654830129	1775	1775	1775	1775	7961
355	20230605	143800	640699354	1775	1777	1779	1775	1271
356	20230605	143700	638441291	1777	1778	1779	1777	2609
357	20230605	143600	633800070	1778	1778	1778	1778	50
358	20230605	143500	633711170	1779	1775	1779	1775	1137
359	20230605	143400	631689145	1775	1777	1777	1775	12
360	20230605	143300	631667829	1777	1776	1777	1775	1262
361	20230605	143200	629427409	1775	1779	1779	1775	2549
362	20230605	143100	624894514	1779	1778	1779	1778	5671
363	20230605	143000	614809563	1777	1776	1777	1776	3255
364	20230605	142900	609026677	1775	1775	1775	1775	100
365	20230605	142800	608849177	1775	1776	1776	1775	215
366	20230605	142700	608467537	1776	1776	1776	1776	7015
367	20230605	142600	596008897	1776	1777	1777	1776	864
368	20230605	142500	594473979	1777	1777	1777	1777	0
369	20230605	142400	594473979	1777	1777	1777	1776	32
370	20230605	142300	594417135	1777	1776	1777	1776	961
371	20230605	142200	592710398	1776	1776	1776	1776	1150
372	20230605	142100	590667998	1776	1776	1776	1776	0
373	20230605	142000	590667998	1776	1775	1776	1775	1289
374	20230605	141900	588379334	1776	1776	1776	1776	0
375	20230605	141800	588379334	1776	1776	1776	1776	689
376	20230605	141700	587155670	1776	1775	1776	1775	185
377	20230605	141600	586827210	1774	1774	1774	1774	125
378	20230605	141500	586605460	1775	1775	1775	1775	596
379	20230605	141400	585547560	1775	1775	1775	1775	20
380	20230605	141300	585512060	1775	1775	1775	1775	1
381	20230605	141200	585510285	1775	1775	1775	1775	858
382	20230605	141100	583987335	1775	1776	1776	1775	345
383	20230605	141000	583374904	1775	1775	1775	1775	1
384	20230605	140900	583373129	1776	1775	1776	1775	1672
385	20230605	140800	580404423	1775	1775	1775	1775	106
386	20230605	140700	580216273	1775	1776	1776	1775	121
387	20230605	140600	580001497	1773	1773	1773	1773	266
388	20230605	140500	579529879	1771	1772	1772	1771	357
389	20230605	140400	578897630	1771	1771	1771	1771	2071
390	20230605	140300	575229889	1776	1771	1776	1771	51
391	20230605	140200	575139318	1776	1771	1776	1771	101
392	20230605	140100	574959947	1771	1773	1776	1771	321
393	20230605	140000	574390087	1771	1774	1774	1771	1545
394	20230605	135900	571653340	1774	1774	1774	1774	0
395	20230605	135800	571653340	1774	1774	1774	1774	4
396	20230605	135700	571646244	1774	1776	1776	1774	683
397	20230605	135600	570433915	1775	1775	1775	1775	0
398	20230605	135500	570433915	1775	1775	1775	1775	201
399	20230605	135400	570077140	1775	1777	1778	1775	2001
400	20230605	135300	566519421	1777	1773	1777	1773	3495
401	20230605	135200	560312560	1773	1775	1775	1772	2125
402	20230605	135100	556544736	1776	1776	1776	1776	155
403	20230605	135000	556269456	1777	1777	1777	1777	1382
404	20230605	134900	553813642	1777	1777	1778	1777	1632
405	20230605	134800	550912642	1777	1777	1777	1777	414
406	20230605	134700	550176964	1778	1778	1778	1777	685
407	20230605	134600	548959175	1777	1778	1778	1777	1233
408	20230605	134500	546766974	1778	1778	1778	1778	43
409	20230605	134400	546690520	1779	1778	1779	1778	4060
410	20230605	134300	539469791	1778	1779	1780	1778	3577
411	20230605	134200	533105683	1780	1774	1780	1774	10170
412	20230605	134100	515033571	1775	1772	1775	1772	17890
413	20230605	134000	483310893	1771	1771	1771	1771	2402
414	20230605	133900	479056951	1770	1768	1770	1768	4382
415	20230605	133800	471301375	1767	1767	1767	1767	791
416	20230605	133700	469903678	1767	1767	1767	1767	9
417	20230605	133600	469887775	1768	1767	1768	1767	886
418	20230605	133500	468322212	1766	1766	1766	1766	2387
419	20230605	133400	464106770	1765	1766	1766	1765	9951
420	20230605	133300	446537387	1766	1766	1766	1766	2000
421	20230605	133200	443005387	1766	1766	1766	1766	1700
422	20230605	133100	440003187	1766	1766	1766	1766	0
423	20230605	133000	440003187	1766	1766	1766	1766	0
424	20230605	132900	440003187	1766	1766	1766	1766	1
425	20230605	132800	440001421	1765	1765	1765	1765	0
426	20230605	132700	440001421	1765	1765	1765	1765	0
427	20230605	132600	440001421	1765	1765	1765	1765	1594
428	20230605	132500	437188011	1765	1765	1765	1765	0
429	20230605	132400	437188011	1765	1765	1765	1765	1
430	20230605	132300	437186246	1763	1763	1763	1763	0
431	20230605	132200	437186246	1763	1763	1763	1763	1024
432	20230605	132100	435380934	1763	1763	1763	1763	329
433	20230605	132000	434800907	1766	1766	1766	1766	0
434	20230605	131900	434800907	1766	1765	1766	1765	606
435	20230605	131800	433731106	1765	1765	1765	1765	283
436	20230605	131700	433231611	1765	1767	1767	1765	350
437	20230605	131600	432613461	1767	1766	1767	1766	11826
438	20230605	131500	411728645	1766	1766	1766	1766	22
439	20230605	131400	411689793	1765	1765	1765	1765	2905
440	20230605	131300	406562468	1765	1765	1765	1765	1500
441	20230605	131200	403914968	1765	1765	1765	1765	10
442	20230605	131100	403897318	1765	1765	1765	1765	200
443	20230605	131000	403544318	1765	1763	1765	1763	215
444	20230605	130900	403165039	1763	1763	1763	1763	1000
445	20230605	130800	401402039	1762	1762	1762	1762	0
446	20230605	130700	401402039	1762	1762	1762	1762	0
447	20230605	130600	401402039	1762	1762	1762	1762	0
448	20230605	130500	401402039	1762	1762	1762	1762	420
449	20230605	130400	400661999	1762	1762	1762	1762	350
450	20230605	130300	400045299	1762	1762	1762	1762	0
451	20230605	130200	400045299	1762	1762	1762	1762	0
452	20230605	130100	400045299	1762	1762	1762	1762	0
453	20230605	130000	400045299	1762	1762	1762	1762	101
454	20230605	125900	399867337	1762	1760	1762	1759	599
455	20230605	125800	398812572	1761	1761	1761	1761	0
456	20230605	125700	398812572	1761	1761	1761	1761	120
457	20230605	125600	398601252	1759	1762	1762	1759	448
458	20230605	125500	397812317	1761	1761	1761	1761	216
459	20230605	125400	397431941	1762	1762	1762	1762	1
460	20230605	125300	397430179	1762	1762	1762	1762	91
461	20230605	125200	397269837	1762	1762	1762	1762	0
462	20230605	125100	397269837	1762	1762	1762	1762	30
463	20230605	125000	397216977	1760	1760	1760	1760	0
464	20230605	124900	397216977	1760	1760	1760	1760	0
465	20230605	124800	397216977	1760	1759	1760	1759	4222
466	20230605	124700	389788654	1759	1759	1759	1759	57
467	20230605	124600	389688391	1759	1759	1759	1759	2081
468	20230605	124500	386027912	1759	1760	1760	1759	1121
469	20230605	124400	384054957	1760	1760	1760	1760	0
470	20230605	124300	384054957	1760	1760	1760	1760	0
471	20230605	124200	384054957	1760	1761	1761	1760	6
472	20230605	124100	384044392	1762	1762	1762	1762	0
473	20230605	124000	384044392	1762	1762	1762	1762	0
474	20230605	123900	384044392	1762	1762	1762	1762	0
475	20230605	123800	384044392	1762	1762	1762	1762	1
476	20230605	123700	384042630	1760	1760	1762	1760	1491
477	20230605	123600	381418468	1760	1761	1761	1760	2034
478	20230605	123500	377836944	1761	1761	1761	1761	0
479	20230605	123400	377836944	1761	1761	1761	1761	100
480	20230605	123300	377660844	1762	1762	1762	1762	0
481	20230605	123200	377660844	1762	1762	1762	1762	6
482	20230605	123100	377650272	1763	1762	1763	1762	1146
483	20230605	123000	375630456	1762	1762	1762	1762	410
484	20230605	122900	374908036	1763	1763	1763	1763	0
485	20230605	122800	374908036	1763	1763	1763	1763	400
486	20230605	122700	374202836	1763	1763	1763	1763	2
487	20230605	122600	374199310	1763	1763	1763	1763	1
488	20230605	122500	374197547	1762	1762	1762	1762	0
489	20230605	122400	374197547	1762	1762	1762	1762	0
490	20230605	122300	374197547	1762	1764	1764	1762	76
491	20230605	122200	374063535	1760	1764	1764	1760	1460
492	20230605	122100	371488103	1761	1763	1763	1761	1026
493	20230605	122000	369681102	1763	1762	1763	1762	159
494	20230605	121900	369400795	1762	1762	1762	1762	85
495	20230605	121800	369251025	1762	1762	1762	1762	992
496	20230605	121700	367503121	1763	1763	1763	1763	694
497	20230605	121600	366279599	1763	1763	1763	1763	0
498	20230605	121500	366279599	1763	1763	1763	1763	439
499	20230605	121400	365505642	1763	1763	1763	1763	116
500	20230605	121300	365301134	1764	1764	1764	1764	0
501	20230605	121200	365301134	1764	1764	1764	1764	607
502	20230605	121100	364230386	1765	1765	1765	1765	100
503	20230605	121000	364053886	1764	1764	1765	1764	305
504	20230605	120900	363515766	1765	1765	1765	1765	0
505	20230605	120800	363515766	1765	1765	1765	1765	778
506	20230605	120700	362142596	1765	1765	1765	1765	260
507	20230605	120600	361683696	1766	1766	1766	1766	0
508	20230605	120500	361683696	1766	1767	1767	1766	1451
509	20230605	120400	359121055	1767	1767	1767	1767	160
510	20230605	120300	358838335	1767	1767	1767	1767	516
511	20230605	120200	357926563	1767	1767	1767	1767	45
512	20230605	120100	357847048	1770	1770	1770	1770	0
513	20230605	120000	357847048	1770	1770	1770	1770	0
514	20230605	115900	357847048	1770	1770	1770	1765	342
515	20230605	115800	357242137	1770	1770	1770	1770	900
516	20230605	115700	355649137	1770	1770	1770	1770	601
517	20230605	115600	354585367	1770	1771	1771	1770	1244
518	20230605	115500	352383387	1771	1771	1771	1771	0
519	20230605	115400	352383387	1771	1771	1771	1771	200
520	20230605	115300	352029187	1771	1771	1771	1771	300
521	20230605	115200	351497887	1771	1772	1772	1771	1158
522	20230605	115100	349446039	1772	1772	1772	1772	0
523	20230605	115000	349446039	1772	1772	1772	1772	8
524	20230605	114900	349431863	1771	1772	1772	1771	23
525	20230605	114800	349391109	1773	1772	1773	1772	500
526	20230605	114700	348504781	1771	1771	1771	1771	698
527	20230605	114600	347268623	1771	1769	1771	1768	8395
528	20230605	114500	332410558	1769	1769	1769	1769	438
529	20230605	114400	331635736	1770	1770	1770	1770	1
530	20230605	114300	331633966	1769	1770	1770	1769	1636
531	20230605	114200	328739579	1769	1769	1770	1769	591
532	20230605	114100	327693792	1769	1770	1770	1769	371
533	20230605	114000	327037224	1768	1770	1770	1768	3221
534	20230605	113900	321336351	1770	1770	1770	1770	2448
535	20230605	113800	317003391	1769	1768	1769	1768	6309
536	20230605	113700	305845045	1768	1767	1768	1766	3029
537	20230605	113600	300492790	1764	1767	1767	1764	114
538	20230605	113500	300291394	1767	1767	1767	1767	0
539	20230605	113400	300291394	1767	1767	1767	1767	0
540	20230605	113300	300291394	1767	1767	1767	1767	0
541	20230605	113200	300291394	1767	1767	1767	1767	0
542	20230605	113100	300291394	1767	1767	1767	1767	0
543	20230605	113000	300291394	1767	1767	1767	1767	0
544	20230605	112900	300291394	1767	1767	1767	1767	0
545	20230605	112800	300291394	1767	1767	1767	1765	7
546	20230605	112700	300279027	1764	1764	1764	1764	3
547	20230605	112600	300273735	1767	1766	1767	1766	5
548	20230605	112500	300264904	1764	1765	1765	1764	800
549	20230605	112400	298853674	1765	1765	1765	1765	120
550	20230605	112300	298641874	1766	1766	1766	1766	0
551	20230605	112200	298641874	1766	1766	1766	1766	141
552	20230605	112100	298392868	1766	1766	1766	1766	0
553	20230605	112000	298392868	1766	1767	1767	1766	2
554	20230605	111900	298389335	1766	1766	1766	1766	0
555	20230605	111800	298389335	1766	1766	1766	1766	55
556	20230605	111700	298292205	1767	1767	1767	1767	22
557	20230605	111600	298253331	1767	1767	1767	1767	0
558	20230605	111500	298253331	1767	1767	1767	1767	0
559	20230605	111400	298253331	1767	1767	1767	1767	0
560	20230605	111300	298253331	1767	1767	1767	1767	5
561	20230605	111200	298244496	1768	1768	1768	1768	0
562	20230605	111100	298244496	1768	1768	1768	1768	0
563	20230605	111000	298244496	1768	1767	1768	1767	2020
564	20230605	110900	294675154	1767	1767	1767	1767	1
565	20230605	110800	294673387	1767	1767	1767	1767	0
566	20230605	110700	294673387	1767	1767	1767	1767	0
567	20230605	110600	294673387	1767	1767	1767	1767	0
568	20230605	110500	294673387	1767	1765	1767	1765	354
569	20230605	110400	294048575	1766	1765	1766	1765	357
570	20230605	110300	293418346	1765	1764	1765	1764	60
571	20230605	110200	293312496	1765	1765	1765	1765	5
572	20230605	110100	293303671	1765	1765	1765	1765	0
573	20230605	110000	293303671	1765	1765	1765	1765	35
574	20230605	105900	293241896	1765	1765	1765	1765	612
575	20230605	105800	292161716	1765	1765	1765	1765	70
576	20230605	105700	292038166	1768	1768	1768	1768	0
577	20230605	105600	292038166	1768	1767	1768	1767	615
578	20230605	105500	290951061	1767	1767	1767	1767	50
579	20230605	105400	290862711	1768	1768	1768	1768	0
580	20230605	105300	290862711	1768	1768	1768	1768	1086
581	20230605	105200	288942663	1768	1767	1768	1767	678
582	20230605	105100	287743960	1768	1766	1768	1765	4417
583	20230605	105000	279941455	1765	1765	1765	1765	1102
584	20230605	104900	277996425	1765	1765	1765	1765	879
585	20230605	104800	276444990	1765	1765	1765	1765	50
586	20230605	104700	276356740	1765	1758	1765	1758	568
587	20230605	104600	275354227	1766	1766	1766	1766	0
588	20230605	104500	275354227	1766	1766	1766	1766	1067
589	20230605	104400	273469905	1766	1762	1766	1762	6341
590	20230605	104300	262291168	1762	1762	1762	1762	383
591	20230605	104200	261616322	1762	1762	1762	1762	0
592	20230605	104100	261616322	1762	1762	1762	1762	2220
593	20230605	104000	257704682	1762	1759	1762	1757	583
594	20230605	103900	256679964	1762	1762	1762	1762	0
595	20230605	103800	256679964	1762	1762	1762	1762	0
596	20230605	103700	256679964	1762	1762	1762	1762	0
597	20230605	103600	256679964	1762	1759	1762	1759	1510
598	20230605	103500	254023844	1759	1759	1759	1759	10
599	20230605	103400	254006254	1762	1762	1762	1762	0
600	20230605	103300	254006254	1762	1762	1762	1762	618
601	20230605	103200	252917338	1762	1762	1762	1762	5
602	20230605	103100	252908528	1760	1760	1760	1760	48
603	20230605	103000	252824048	1760	1760	1760	1760	0
604	20230605	102900	252824048	1760	1760	1760	1760	0
605	20230605	102800	252824048	1760	1760	1760	1760	0
606	20230605	102700	252824048	1760	1760	1760	1760	0
607	20230605	102600	252824048	1760	1760	1760	1760	241
608	20230605	102500	252399888	1760	1760	1760	1760	270
609	20230605	102400	251924688	1760	1760	1760	1760	81
610	20230605	102300	251782128	1762	1762	1762	1762	2
611	20230605	102200	251778604	1762	1762	1762	1761	3229
612	20230605	102100	246089295	1762	1762	1762	1762	441
613	20230605	102000	245312253	1762	1762	1762	1762	0
614	20230605	101900	245312253	1762	1763	1763	1762	895
615	20230605	101800	243735158	1765	1765	1765	1765	0
616	20230605	101700	243735158	1765	1765	1765	1765	0
617	20230605	101600	243735158	1765	1765	1765	1765	156
618	20230605	101500	243459818	1765	1765	1765	1765	5
619	20230605	101400	243450993	1765	1763	1765	1763	640
620	20230605	101300	242322130	1763	1755	1763	1755	22190
621	20230605	101200	203329362	1756	1756	1756	1756	141
622	20230605	101100	203081766	1756	1756	1756	1756	1013
623	20230605	101000	201302938	1756	1755	1756	1755	5
624	20230605	100900	201294159	1754	1754	1754	1754	2151
625	20230605	100800	197521305	1754	1754	1754	1754	295
626	20230605	100700	197003875	1754	1754	1754	1754	15
627	20230605	100600	196977565	1756	1754	1756	1754	166
628	20230605	100500	196686381	1756	1756	1756	1756	0
629	20230605	100400	196686381	1756	1756	1756	1756	202
630	20230605	100300	196331669	1757	1757	1757	1757	0
631	20230605	100200	196331669	1757	1757	1757	1757	0
632	20230605	100100	196331669	1757	1757	1757	1757	0
633	20230605	100000	196331669	1757	1757	1757	1757	20
634	20230605	095900	196296529	1757	1756	1757	1756	55
635	20230605	095800	196199944	1756	1754	1756	1754	670
636	20230605	095700	195024704	1757	1757	1757	1757	0
637	20230605	095600	195024704	1757	1756	1757	1752	896
638	20230605	095500	193453867	1757	1757	1757	1757	8281
639	20230605	095400	178904150	1757	1757	1757	1757	0
640	20230605	095300	178904150	1757	1757	1757	1757	1154
641	20230605	095200	176876572	1757	1759	1759	1757	2
642	20230605	095100	176873056	1759	1759	1759	1759	10
643	20230605	095000	176855466	1759	1759	1759	1759	0
644	20230605	094900	176855466	1759	1759	1759	1759	514
645	20230605	094800	175951340	1763	1763	1763	1763	100
646	20230605	094700	175775040	1763	1763	1763	1760	1701
647	20230605	094600	172780577	1764	1759	1764	1759	11
648	20230605	094500	172761178	1759	1761	1762	1759	4018
649	20230605	094400	165689467	1761	1764	1764	1761	2873
650	20230605	094300	160626894	1764	1763	1764	1763	1338
651	20230605	094200	158266867	1763	1764	1764	1763	90
652	20230605	094100	158108157	1764	1764	1764	1764	1040
653	20230605	094000	156273597	1764	1764	1764	1764	15
654	20230605	093900	156247137	1764	1759	1764	1759	4010
655	20230605	093800	149188398	1760	1757	1760	1752	1202
656	20230605	093700	147076456	1756	1755	1756	1755	1559
657	20230605	093600	144339840	1755	1755	1755	1755	2
658	20230605	093500	144336330	1754	1753	1754	1750	1670
659	20230605	093400	141408201	1753	1753	1753	1753	309
660	20230605	093300	140866524	1750	1749	1750	1749	1501
661	20230605	093200	138239902	1749	1747	1749	1747	2045
662	20230605	093100	134664259	1746	1742	1746	1742	818
663	20230605	093000	133236673	1745	1745	1745	1745	20
664	20230605	092900	133201773	1745	1745	1745	1745	10
665	20230605	092800	133184323	1737	1745	1745	1737	2847
666	20230605	092700	128235265	1742	1742	1742	1742	1239
667	20230605	092600	126076927	1742	1740	1742	1740	883
668	20230605	092500	124538939	1740	1739	1742	1739	2766
669	20230605	092400	119724284	1739	1739	1739	1739	521
670	20230605	092300	118818265	1740	1743	1743	1740	3036
671	20230605	092200	113533839	1743	1748	1748	1743	7127
672	20230605	092100	101102758	1749	1749	1749	1748	117
673	20230605	092000	100898129	1749	1750	1750	1749	123
674	20230605	091900	100682883	1755	1755	1755	1755	0
675	20230605	091800	100682883	1755	1755	1755	1755	0
676	20230605	091700	100682883	1755	1755	1755	1755	10
677	20230605	091600	100665333	1749	1749	1749	1749	7
678	20230605	091500	100653090	1749	1756	1756	1749	9138
679	20230605	091400	84670052	1756	1756	1756	1756	265
680	20230605	091300	84204712	1756	1756	1756	1756	79
681	20230605	091200	84065988	1756	1756	1756	1756	1266
682	20230605	091100	81842892	1756	1754	1756	1747	1585
683	20230605	091000	79068873	1757	1755	1759	1755	2710
684	20230605	090900	74308819	1754	1758	1758	1754	856
685	20230605	090800	72804885	1759	1758	1759	1758	466
686	20230605	090700	71985656	1760	1760	1760	1760	101
687	20230605	090600	71807896	1760	1764	1764	1760	1069
688	20230605	090500	69923656	1764	1770	1770	1764	10091
689	20230605	090400	52088526	1768	1761	1768	1761	4805
690	20230605	090300	43601032	1761	1761	1761	1761	479
691	20230605	090200	42757513	1761	1766	1770	1761	11267
692	20230605	090100	22820100	1765	1754	1765	1754	4619
693	20230605	090000	14683462	1749	1742	1749	1742	8425