KissMeData/369370/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	210500	313574491	1816	1816	1816	1816	5528
3	20230605	210400	313574491	1816	1816	1816	1816	0
4	20230605	210300	313574491	1816	1816	1816	1816	0
5	20230605	210200	313574491	1816	1816	1816	1816	0
6	20230605	210100	313574491	1816	1816	1816	1816	0
7	20230605	210000	313574491	1816	1816	1816	1816	0
8	20230605	205900	313574491	1816	1816	1816	1816	0
9	20230605	205800	313574491	1816	1816	1816	1816	0
10	20230605	205700	313574491	1816	1816	1816	1816	0
11	20230605	205600	313574491	1816	1816	1816	1816	0
12	20230605	205500	313574491	1816	1816	1816	1816	0
13	20230605	205400	313574491	1816	1816	1816	1816	0
14	20230605	205300	313574491	1816	1816	1816	1816	0
15	20230605	205200	313574491	1816	1816	1816	1816	0
16	20230605	205100	313574491	1816	1816	1816	1816	0
17	20230605	205000	313574491	1816	1816	1816	1816	0
18	20230605	204900	313574491	1816	1816	1816	1816	0
19	20230605	204800	313574491	1816	1816	1816	1816	0
20	20230605	204700	313574491	1816	1816	1816	1816	0
21	20230605	204600	313574491	1816	1816	1816	1816	0
22	20230605	204500	313574491	1816	1816	1816	1816	0
23	20230605	204400	313574491	1816	1816	1816	1816	0
24	20230605	204300	313574491	1816	1816	1816	1816	0
25	20230605	204200	313574491	1816	1816	1816	1816	0
26	20230605	204100	313574491	1816	1816	1816	1816	0
27	20230605	204000	313574491	1816	1816	1816	1816	0
28	20230605	203900	313574491	1816	1816	1816	1816	0
29	20230605	203800	313574491	1816	1816	1816	1816	0
30	20230605	203700	313574491	1816	1816	1816	1816	0
31	20230605	203600	313574491	1816	1816	1816	1816	0
32	20230605	203500	313574491	1816	1816	1816	1816	5528
33	20230605	203400	313574491	1816	1816	1816	1816	0
34	20230605	203300	313574491	1816	1816	1816	1816	0
35	20230605	203200	313574491	1816	1816	1816	1816	0
36	20230605	203100	313574491	1816	1816	1816	1816	0
37	20230605	203000	313574491	1816	1816	1816	1816	0
38	20230605	202900	313574491	1816	1816	1816	1816	0
39	20230605	202800	313574491	1816	1816	1816	1816	0
40	20230605	202700	313574491	1816	1816	1816	1816	0
41	20230605	202600	313574491	1816	1816	1816	1816	0
42	20230605	202500	313574491	1816	1816	1816	1816	0
43	20230605	202400	313574491	1816	1816	1816	1816	0
44	20230605	202300	313574491	1816	1816	1816	1816	0
45	20230605	202200	313574491	1816	1816	1816	1816	0
46	20230605	202100	313574491	1816	1816	1816	1816	0
47	20230605	202000	313574491	1816	1816	1816	1816	0
48	20230605	201900	313574491	1816	1816	1816	1816	0
49	20230605	201800	313574491	1816	1816	1816	1816	0
50	20230605	201700	313574491	1816	1816	1816	1816	0
51	20230605	201600	313574491	1816	1816	1816	1816	0
52	20230605	201500	313574491	1816	1816	1816	1816	0
53	20230605	201400	313574491	1816	1816	1816	1816	0
54	20230605	201300	313574491	1816	1816	1816	1816	0
55	20230605	201200	313574491	1816	1816	1816	1816	0
56	20230605	201100	313574491	1816	1816	1816	1816	0
57	20230605	201000	313574491	1816	1816	1816	1816	0
58	20230605	200900	313574491	1816	1816	1816	1816	0
59	20230605	200800	313574491	1816	1816	1816	1816	0
60	20230605	200700	313574491	1816	1816	1816	1816	0
61	20230605	200600	313574491	1816	1816	1816	1816	0
62	20230605	200500	313574491	1816	1816	1816	1816	5528
63	20230605	200400	313574491	1816	1816	1816	1816	0
64	20230605	200300	313574491	1816	1816	1816	1816	0
65	20230605	200200	313574491	1816	1816	1816	1816	0
66	20230605	200100	313574491	1816	1816	1816	1816	0
67	20230605	200000	313574491	1816	1816	1816	1816	0
68	20230605	195900	313574491	1816	1816	1816	1816	0
69	20230605	195800	313574491	1816	1816	1816	1816	0
70	20230605	195700	313574491	1816	1816	1816	1816	0
71	20230605	195600	313574491	1816	1816	1816	1816	0
72	20230605	195500	313574491	1816	1816	1816	1816	0
73	20230605	195400	313574491	1816	1816	1816	1816	0
74	20230605	195300	313574491	1816	1816	1816	1816	0
75	20230605	195200	313574491	1816	1816	1816	1816	0
76	20230605	195100	313574491	1816	1816	1816	1816	0
77	20230605	195000	313574491	1816	1816	1816	1816	0
78	20230605	194900	313574491	1816	1816	1816	1816	0
79	20230605	194800	313574491	1816	1816	1816	1816	0
80	20230605	194700	313574491	1816	1816	1816	1816	0
81	20230605	194600	313574491	1816	1816	1816	1816	0
82	20230605	194500	313574491	1816	1816	1816	1816	0
83	20230605	194400	313574491	1816	1816	1816	1816	0
84	20230605	194300	313574491	1816	1816	1816	1816	0
85	20230605	194200	313574491	1816	1816	1816	1816	0
86	20230605	194100	313574491	1816	1816	1816	1816	0
87	20230605	194000	313574491	1816	1816	1816	1816	0
88	20230605	193900	313574491	1816	1816	1816	1816	0
89	20230605	193800	313574491	1816	1816	1816	1816	0
90	20230605	193700	313574491	1816	1816	1816	1816	0
91	20230605	193600	313574491	1816	1816	1816	1816	0
92	20230605	193500	313574491	1816	1816	1816	1816	5528
93	20230605	193400	313574491	1816	1816	1816	1816	0
94	20230605	193300	313574491	1816	1816	1816	1816	0
95	20230605	193200	313574491	1816	1816	1816	1816	0
96	20230605	193100	313574491	1816	1816	1816	1816	0
97	20230605	193000	313574491	1816	1816	1816	1816	0
98	20230605	192900	313574491	1816	1816	1816	1816	0
99	20230605	192800	313574491	1816	1816	1816	1816	0
100	20230605	192700	313574491	1816	1816	1816	1816	0
101	20230605	192600	313574491	1816	1816	1816	1816	0
102	20230605	192500	313574491	1816	1816	1816	1816	0
103	20230605	192400	313574491	1816	1816	1816	1816	0
104	20230605	192300	313574491	1816	1816	1816	1816	0
105	20230605	192200	313574491	1816	1816	1816	1816	0
106	20230605	192100	313574491	1816	1816	1816	1816	0
107	20230605	192000	313574491	1816	1816	1816	1816	0
108	20230605	191900	313574491	1816	1816	1816	1816	0
109	20230605	191800	313574491	1816	1816	1816	1816	0
110	20230605	191700	313574491	1816	1816	1816	1816	0
111	20230605	191600	313574491	1816	1816	1816	1816	0
112	20230605	191500	313574491	1816	1816	1816	1816	0
113	20230605	191400	313574491	1816	1816	1816	1816	0
114	20230605	191300	313574491	1816	1816	1816	1816	0
115	20230605	191200	313574491	1816	1816	1816	1816	0
116	20230605	191100	313574491	1816	1816	1816	1816	0
117	20230605	191000	313574491	1816	1816	1816	1816	0
118	20230605	190900	313574491	1816	1816	1816	1816	0
119	20230605	190800	313574491	1816	1816	1816	1816	0
120	20230605	190700	313574491	1816	1816	1816	1816	0
121	20230605	190600	313574491	1816	1816	1816	1816	0
122	20230605	190500	313574491	1816	1816	1816	1816	5528
123	20230605	190400	313574491	1816	1816	1816	1816	0
124	20230605	190300	313574491	1816	1816	1816	1816	0
125	20230605	190200	313574491	1816	1816	1816	1816	0
126	20230605	190100	313574491	1816	1816	1816	1816	0
127	20230605	190000	313574491	1816	1816	1816	1816	0
128	20230605	185900	313574491	1816	1816	1816	1816	0
129	20230605	185800	313574491	1816	1816	1816	1816	0
130	20230605	185700	313574491	1816	1816	1816	1816	0
131	20230605	185600	313574491	1816	1816	1816	1816	0
132	20230605	185500	313574491	1816	1816	1816	1816	0
133	20230605	185400	313574491	1816	1816	1816	1816	0
134	20230605	185300	313574491	1816	1816	1816	1816	0
135	20230605	185200	313574491	1816	1816	1816	1816	0
136	20230605	185100	313574491	1816	1816	1816	1816	0
137	20230605	185000	313574491	1816	1816	1816	1816	0
138	20230605	184900	313574491	1816	1816	1816	1816	0
139	20230605	184800	313574491	1816	1816	1816	1816	0
140	20230605	184700	313574491	1816	1816	1816	1816	0
141	20230605	184600	313574491	1816	1816	1816	1816	0
142	20230605	184500	313574491	1816	1816	1816	1816	0
143	20230605	184400	313574491	1816	1816	1816	1816	0
144	20230605	184300	313574491	1816	1816	1816	1816	0
145	20230605	184200	313574491	1816	1816	1816	1816	0
146	20230605	184100	313574491	1816	1816	1816	1816	0
147	20230605	184000	313574491	1816	1816	1816	1816	0
148	20230605	183900	313574491	1816	1816	1816	1816	0
149	20230605	183800	313574491	1816	1816	1816	1816	0
150	20230605	183700	313574491	1816	1816	1816	1816	0
151	20230605	183600	313574491	1816	1816	1816	1816	0
152	20230605	183500	313574491	1816	1816	1816	1816	5528
153	20230605	183400	313574491	1816	1816	1816	1816	0
154	20230605	183300	313574491	1816	1816	1816	1816	0
155	20230605	183200	313574491	1816	1816	1816	1816	0
156	20230605	183100	313574491	1816	1816	1816	1816	0
157	20230605	183000	313574491	1816	1816	1816	1816	0
158	20230605	182900	313574491	1816	1816	1816	1816	0
159	20230605	182800	313574491	1816	1816	1816	1816	0
160	20230605	182700	313574491	1816	1816	1816	1816	0
161	20230605	182600	313574491	1816	1816	1816	1816	0
162	20230605	182500	313574491	1816	1816	1816	1816	0
163	20230605	182400	313574491	1816	1816	1816	1816	0
164	20230605	182300	313574491	1816	1816	1816	1816	0
165	20230605	182200	313574491	1816	1816	1816	1816	0
166	20230605	182100	313574491	1816	1816	1816	1816	0
167	20230605	182000	313574491	1816	1816	1816	1816	0
168	20230605	181900	313574491	1816	1816	1816	1816	0
169	20230605	181800	313574491	1816	1816	1816	1816	0
170	20230605	181700	313574491	1816	1816	1816	1816	0
171	20230605	181600	313574491	1816	1816	1816	1816	0
172	20230605	181500	313574491	1816	1816	1816	1816	0
173	20230605	181400	313574491	1816	1816	1816	1816	0
174	20230605	181300	313574491	1816	1816	1816	1816	0
175	20230605	181200	313574491	1816	1816	1816	1816	0
176	20230605	181100	313574491	1816	1816	1816	1816	0
177	20230605	181000	313574491	1816	1816	1816	1816	0
178	20230605	180900	313574491	1816	1816	1816	1816	0
179	20230605	180800	313574491	1816	1816	1816	1816	0
180	20230605	180700	313574491	1816	1816	1816	1816	0
181	20230605	180600	313574491	1816	1816	1816	1816	0
182	20230605	180500	313574491	1816	1816	1816	1816	5528
183	20230605	180400	313574491	1816	1816	1816	1816	0
184	20230605	180300	313574491	1816	1816	1816	1816	0
185	20230605	180200	313574491	1816	1816	1816	1816	0
186	20230605	180100	313574491	1816	1816	1816	1816	0
187	20230605	180000	313574491	1816	1816	1816	1816	0
188	20230605	175900	313574491	1816	1816	1816	1816	0
189	20230605	175800	313574491	1816	1816	1816	1816	0
190	20230605	175700	313574491	1816	1816	1816	1816	0
191	20230605	175600	313574491	1816	1816	1816	1816	0
192	20230605	175500	313574491	1816	1816	1816	1816	0
193	20230605	175400	313574491	1816	1816	1816	1816	0
194	20230605	175300	313574491	1816	1816	1816	1816	0
195	20230605	175200	313574491	1816	1816	1816	1816	0
196	20230605	175100	313574491	1816	1816	1816	1816	0
197	20230605	175000	313574491	1816	1816	1816	1816	0
198	20230605	174900	313574491	1816	1816	1816	1816	0
199	20230605	174800	313574491	1816	1816	1816	1816	0
200	20230605	174700	313574491	1816	1816	1816	1816	0
201	20230605	174600	313574491	1816	1816	1816	1816	0
202	20230605	174500	313574491	1816	1816	1816	1816	0
203	20230605	174400	313574491	1816	1816	1816	1816	0
204	20230605	174300	313574491	1816	1816	1816	1816	0
205	20230605	174200	313574491	1816	1816	1816	1816	0
206	20230605	174100	313574491	1816	1816	1816	1816	0
207	20230605	174000	313574491	1816	1816	1816	1816	0
208	20230605	173900	313574491	1816	1816	1816	1816	0
209	20230605	173800	313574491	1816	1816	1816	1816	0
210	20230605	173700	313574491	1816	1816	1816	1816	0
211	20230605	173600	313574491	1816	1816	1816	1816	0
212	20230605	173500	313574491	1816	1816	1816	1816	5528
213	20230605	173400	313574491	1816	1816	1816	1816	0
214	20230605	173300	313574491	1816	1816	1816	1816	0
215	20230605	173200	313574491	1816	1816	1816	1816	0
216	20230605	173100	313574491	1816	1816	1816	1816	0
217	20230605	173000	313574491	1816	1816	1816	1816	0
218	20230605	172900	313574491	1816	1816	1816	1816	0
219	20230605	172800	313574491	1816	1816	1816	1816	0
220	20230605	172700	313574491	1816	1816	1816	1816	0
221	20230605	172600	313574491	1816	1816	1816	1816	0
222	20230605	172500	313574491	1816	1816	1816	1816	0
223	20230605	172400	313574491	1816	1816	1816	1816	0
224	20230605	172300	313574491	1816	1816	1816	1816	0
225	20230605	172200	313574491	1816	1816	1816	1816	0
226	20230605	172100	313574491	1816	1816	1816	1816	0
227	20230605	172000	313574491	1816	1816	1816	1816	0
228	20230605	171900	313574491	1816	1816	1816	1816	0
229	20230605	171800	313574491	1816	1816	1816	1816	0
230	20230605	171700	313574491	1816	1816	1816	1816	0
231	20230605	171600	313574491	1816	1816	1816	1816	0
232	20230605	171500	313574491	1816	1816	1816	1816	0
233	20230605	171400	313574491	1816	1816	1816	1816	0
234	20230605	171300	313574491	1816	1816	1816	1816	0
235	20230605	171200	313574491	1816	1816	1816	1816	0
236	20230605	171100	313574491	1816	1816	1816	1816	0
237	20230605	171000	313574491	1816	1816	1816	1816	0
238	20230605	170900	313574491	1816	1816	1816	1816	0
239	20230605	170800	313574491	1816	1816	1816	1816	0
240	20230605	170700	313574491	1816	1816	1816	1816	0
241	20230605	170600	313574491	1816	1816	1816	1816	0
242	20230605	170500	313574491	1816	1816	1816	1816	5528
243	20230605	170400	313574491	1816	1816	1816	1816	0
244	20230605	170300	313574491	1816	1816	1816	1816	0
245	20230605	170200	313574491	1816	1816	1816	1816	0
246	20230605	170100	313574491	1816	1816	1816	1816	0
247	20230605	170000	313574491	1816	1816	1816	1816	0
248	20230605	165900	313574491	1816	1816	1816	1816	0
249	20230605	165800	313574491	1816	1816	1816	1816	0
250	20230605	165700	313574491	1816	1816	1816	1816	0
251	20230605	165600	313574491	1816	1816	1816	1816	0
252	20230605	165500	313574491	1816	1816	1816	1816	0
253	20230605	165400	313574491	1816	1816	1816	1816	0
254	20230605	165300	313574491	1816	1816	1816	1816	0
255	20230605	165200	313574491	1816	1816	1816	1816	0
256	20230605	165100	313574491	1816	1816	1816	1816	0
257	20230605	165000	313574491	1816	1816	1816	1816	0
258	20230605	164900	313574491	1816	1816	1816	1816	0
259	20230605	164800	313574491	1816	1816	1816	1816	0
260	20230605	164700	313574491	1816	1816	1816	1816	0
261	20230605	164600	313574491	1816	1816	1816	1816	0
262	20230605	164500	313574491	1816	1816	1816	1816	0
263	20230605	164400	313574491	1816	1816	1816	1816	0
264	20230605	164300	313574491	1816	1816	1816	1816	0
265	20230605	164200	313574491	1816	1816	1816	1816	0
266	20230605	164100	313574491	1816	1816	1816	1816	0
267	20230605	164000	313574491	1816	1816	1816	1816	0
268	20230605	163900	313574491	1816	1816	1816	1816	0
269	20230605	163800	313574491	1816	1816	1816	1816	0
270	20230605	163700	313574491	1816	1816	1816	1816	0
271	20230605	163600	313574491	1816	1816	1816	1816	0
272	20230605	163500	313574491	1816	1816	1816	1816	5528
273	20230605	163400	313574491	1816	1816	1816	1816	0
274	20230605	163300	313574491	1816	1816	1816	1816	0
275	20230605	163200	313574491	1816	1816	1816	1816	0
276	20230605	163100	313574491	1816	1816	1816	1816	0
277	20230605	163000	313574491	1816	1816	1816	1816	0
278	20230605	162900	313574491	1816	1816	1816	1816	0
279	20230605	162800	313574491	1816	1816	1816	1816	0
280	20230605	162700	313574491	1816	1816	1816	1816	0
281	20230605	162600	313574491	1816	1816	1816	1816	0
282	20230605	162500	313574491	1816	1816	1816	1816	0
283	20230605	162400	313574491	1816	1816	1816	1816	0
284	20230605	162300	313574491	1816	1816	1816	1816	0
285	20230605	162200	313574491	1816	1816	1816	1816	0
286	20230605	162100	313574491	1816	1816	1816	1816	0
287	20230605	162000	313574491	1816	1816	1816	1816	0
288	20230605	161900	313574491	1816	1816	1816	1816	0
289	20230605	161800	313574491	1816	1816	1816	1816	0
290	20230605	161700	313574491	1816	1816	1816	1816	0
291	20230605	161600	313574491	1816	1816	1816	1816	0
292	20230605	161500	313574491	1816	1816	1816	1816	0
293	20230605	161400	313574491	1816	1816	1816	1816	0
294	20230605	161300	313574491	1816	1816	1816	1816	0
295	20230605	161200	313574491	1816	1816	1816	1816	0
296	20230605	161100	313574491	1816	1816	1816	1816	0
297	20230605	161000	313574491	1816	1816	1816	1816	0
298	20230605	160900	313574491	1816	1816	1816	1816	0
299	20230605	160800	313574491	1816	1816	1816	1816	0
300	20230605	160700	313574491	1816	1816	1816	1816	0
301	20230605	160600	313574491	1816	1816	1816	1816	0
302	20230605	160500	313574491	1816	1816	1816	1816	5528
303	20230605	160400	313574491	1816	1816	1816	1816	0
304	20230605	160300	313574491	1816	1816	1816	1816	0
305	20230605	160200	313574491	1816	1816	1816	1816	0
306	20230605	160100	313574491	1816	1816	1816	1816	0
307	20230605	160000	313574491	1816	1816	1816	1816	0
308	20230605	155900	313574491	1816	1816	1816	1816	0
309	20230605	155800	313574491	1816	1816	1816	1816	0
310	20230605	155700	313574491	1816	1816	1816	1816	0
311	20230605	155600	313574491	1816	1816	1816	1816	0
312	20230605	155500	313574491	1816	1816	1816	1816	0
313	20230605	155400	313574491	1816	1816	1816	1816	0
314	20230605	155300	313574491	1816	1816	1816	1816	0
315	20230605	155200	313574491	1816	1816	1816	1816	0
316	20230605	155100	313574491	1816	1816	1816	1816	0
317	20230605	155000	313574491	1816	1816	1816	1816	0
318	20230605	154900	313574491	1816	1816	1816	1816	0
319	20230605	154800	313574491	1816	1816	1816	1816	0
320	20230605	154700	313574491	1816	1816	1816	1816	0
321	20230605	154600	313574491	1816	1816	1816	1816	0
322	20230605	154500	313574491	1816	1816	1816	1816	0
323	20230605	154400	313574491	1816	1816	1816	1816	0
324	20230605	154300	313574491	1816	1816	1816	1816	0
325	20230605	154200	313574491	1816	1816	1816	1816	0
326	20230605	154100	313574491	1816	1816	1816	1816	0
327	20230605	154000	313574491	1816	1816	1816	1816	0
328	20230605	153900	313574491	1816	1816	1816	1816	0
329	20230605	153800	313574491	1816	1816	1816	1816	0
330	20230605	153700	313574491	1816	1816	1816	1816	0
331	20230605	153600	313574491	1816	1816	1816	1816	0
332	20230605	153500	313574491	1816	1816	1816	1816	5528
333	20230605	153400	313574491	1816	1816	1816	1816	0
334	20230605	153300	313574491	1816	1816	1816	1816	0
335	20230605	153200	313574491	1816	1816	1816	1816	0
336	20230605	153100	313574491	1816	1816	1816	1816	0
337	20230605	153000	313574491	1816	1816	1816	1816	5528
338	20230605	152900	303535643	1818	1818	1818	1818	0
339	20230605	152800	303535643	1818	1818	1818	1818	0
340	20230605	152700	303535643	1818	1818	1818	1818	0
341	20230605	152600	303535643	1818	1818	1818	1818	0
342	20230605	152500	303535643	1818	1818	1818	1818	0
343	20230605	152400	303535643	1818	1818	1818	1818	0
344	20230605	152300	303535643	1818	1818	1818	1818	0
345	20230605	152200	303535643	1818	1818	1818	1818	0
346	20230605	152100	303535643	1818	1818	1818	1818	0
347	20230605	152000	303535643	1818	1818	1818	1818	0
348	20230605	151900	303535643	1818	1816	1818	1816	1081
349	20230605	151800	301572545	1816	1817	1817	1816	1100
350	20230605	151700	299574825	1818	1818	1818	1818	0
351	20230605	151600	299574825	1818	1818	1818	1818	0
352	20230605	151500	299574825	1818	1818	1818	1818	0
353	20230605	151400	299574825	1818	1818	1818	1818	88
354	20230605	151300	299414841	1818	1818	1818	1818	1
355	20230605	151200	299413023	1818	1818	1818	1818	275
356	20230605	151100	298913073	1818	1818	1818	1818	0
357	20230605	151000	298913073	1818	1818	1818	1818	0
358	20230605	150900	298913073	1818	1818	1819	1818	1916
359	20230605	150800	295428519	1818	1818	1818	1818	400
360	20230605	150700	294701319	1819	1819	1819	1819	0
361	20230605	150600	294701319	1819	1817	1819	1815	2918
362	20230605	150500	289402708	1817	1817	1817	1817	0
363	20230605	150400	289402708	1817	1820	1820	1817	2
364	20230605	150300	289399071	1817	1817	1817	1817	2
365	20230605	150200	289395437	1820	1820	1820	1820	100
366	20230605	150100	289213437	1820	1820	1820	1820	300
367	20230605	150000	288667437	1820	1819	1820	1819	1000
368	20230605	145900	286847971	1819	1819	1819	1819	1418
369	20230605	145800	284268629	1820	1820	1820	1820	1010
370	20230605	145700	282430429	1820	1820	1820	1820	0
371	20230605	145600	282430429	1820	1820	1820	1820	1
372	20230605	145500	282428609	1820	1820	1820	1820	50
373	20230605	145400	282337609	1817	1817	1817	1817	0
374	20230605	145300	282337609	1817	1817	1817	1817	0
375	20230605	145200	282337609	1817	1817	1817	1817	1
376	20230605	145100	282335792	1820	1817	1820	1817	400
377	20230605	145000	281608335	1818	1818	1818	1818	1
378	20230605	144900	281606517	1820	1820	1820	1820	2
379	20230605	144800	281602877	1820	1820	1820	1820	116
380	20230605	144700	281391757	1820	1820	1820	1820	0
381	20230605	144600	281391757	1820	1820	1820	1820	0
382	20230605	144500	281391757	1820	1820	1820	1820	0
383	20230605	144400	281391757	1820	1820	1820	1820	0
384	20230605	144300	281391757	1820	1820	1820	1820	0
385	20230605	144200	281391757	1820	1817	1820	1817	46
386	20230605	144100	281308172	1817	1817	1817	1817	0
387	20230605	144000	281308172	1817	1817	1817	1817	1000
388	20230605	143900	279491172	1820	1820	1820	1820	20
389	20230605	143800	279454772	1820	1820	1820	1820	10
390	20230605	143700	279436572	1820	1820	1820	1818	1175
391	20230605	143600	277299572	1820	1820	1820	1820	50
392	20230605	143500	277208572	1817	1817	1817	1817	0
393	20230605	143400	277208572	1817	1817	1817	1817	0
394	20230605	143300	277208572	1817	1817	1817	1817	0
395	20230605	143200	277208572	1817	1817	1817	1817	0
396	20230605	143100	277208572	1817	1817	1817	1817	0
397	20230605	143000	277208572	1817	1817	1817	1817	0
398	20230605	142900	277208572	1817	1817	1817	1817	0
399	20230605	142800	277208572	1817	1817	1817	1817	1033
400	20230605	142700	275331611	1817	1817	1817	1817	0
401	20230605	142600	275331611	1817	1817	1817	1817	0
402	20230605	142500	275331611	1817	1817	1817	1817	0
403	20230605	142400	275331611	1817	1817	1817	1817	0
404	20230605	142300	275331611	1817	1817	1817	1817	8
405	20230605	142200	275317075	1817	1820	1820	1817	224
406	20230605	142100	274909419	1817	1817	1817	1817	3
407	20230605	142000	274903968	1817	1817	1817	1817	5
408	20230605	141900	274894883	1818	1819	1819	1818	78
409	20230605	141800	274753058	1819	1819	1819	1819	79
410	20230605	141700	274609357	1819	1819	1819	1819	0
411	20230605	141600	274609357	1819	1819	1819	1819	0
412	20230605	141500	274609357	1819	1818	1819	1818	46
413	20230605	141400	274525686	1820	1820	1820	1820	567
414	20230605	141300	273493746	1820	1820	1820	1820	647
415	20230605	141200	272316206	1820	1820	1820	1820	0
416	20230605	141100	272316206	1820	1820	1820	1820	21
417	20230605	141000	272277986	1821	1821	1821	1821	2500
418	20230605	140900	267725486	1821	1824	1824	1821	2
419	20230605	140800	267721841	1824	1824	1824	1824	0
420	20230605	140700	267721841	1824	1824	1824	1824	1
421	20230605	140600	267720017	1817	1817	1817	1817	0
422	20230605	140500	267720017	1817	1820	1820	1817	1000
423	20230605	140400	265902074	1824	1824	1824	1824	0
424	20230605	140300	265902074	1824	1824	1824	1824	0
425	20230605	140200	265902074	1824	1824	1824	1824	0
426	20230605	140100	265902074	1824	1824	1824	1824	0
427	20230605	140000	265902074	1824	1824	1824	1824	0
428	20230605	135900	265902074	1824	1824	1824	1824	0
429	20230605	135800	265902074	1824	1824	1824	1824	0
430	20230605	135700	265902074	1824	1821	1824	1821	129
431	20230605	135600	265666793	1821	1821	1821	1821	47
432	20230605	135500	265581206	1824	1821	1824	1821	78
433	20230605	135400	265439165	1821	1821	1821	1821	1
434	20230605	135300	265437344	1826	1826	1826	1826	0
435	20230605	135200	265437344	1826	1826	1826	1826	0
436	20230605	135100	265437344	1826	1826	1826	1826	23
437	20230605	135000	265395346	1826	1824	1826	1824	156
438	20230605	134900	265110735	1824	1824	1824	1824	2
439	20230605	134800	265107087	1824	1824	1824	1824	0
440	20230605	134700	265107087	1824	1823	1825	1823	9
441	20230605	134600	265090677	1824	1824	1824	1824	2723
442	20230605	134500	260123925	1825	1825	1825	1824	23
443	20230605	134400	260081971	1825	1821	1825	1821	601
444	20230605	134300	258987546	1826	1826	1826	1826	0
445	20230605	134200	258987546	1826	1826	1826	1826	0
446	20230605	134100	258987546	1826	1826	1826	1826	205
447	20230605	134000	258613216	1826	1826	1826	1826	0
448	20230605	133900	258613216	1826	1826	1826	1826	0
449	20230605	133800	258613216	1826	1826	1826	1826	0
450	20230605	133700	258613216	1826	1826	1826	1826	0
451	20230605	133600	258613216	1826	1826	1826	1826	1
452	20230605	133500	258611390	1827	1825	1827	1825	170
453	20230605	133400	258301028	1839	1839	1839	1839	0
454	20230605	133300	258301028	1839	1839	1839	1839	0
455	20230605	133200	258301028	1839	1839	1839	1839	0
456	20230605	133100	258301028	1839	1839	1839	1839	0
457	20230605	133000	258301028	1839	1818	1839	1818	5762
458	20230605	132900	247781260	1818	1818	1818	1818	0
459	20230605	132800	247781260	1818	1817	1818	1817	486
460	20230605	132700	246898196	1817	1817	1817	1816	252
461	20230605	132600	246440463	1816	1816	1816	1816	4183
462	20230605	132500	238844135	1816	1816	1816	1816	0
463	20230605	132400	238844135	1816	1816	1816	1816	0
464	20230605	132300	238844135	1816	1816	1816	1816	0
465	20230605	132200	238844135	1816	1816	1816	1816	0
466	20230605	132100	238844135	1816	1816	1816	1816	1
467	20230605	132000	238842319	1815	1815	1815	1815	0
468	20230605	131900	238842319	1815	1815	1815	1815	0
469	20230605	131800	238842319	1815	1815	1815	1815	100
470	20230605	131700	238660819	1818	1818	1818	1818	8
471	20230605	131600	238646275	1819	1819	1819	1819	0
472	20230605	131500	238646275	1819	1819	1819	1819	0
473	20230605	131400	238646275	1819	1819	1819	1819	0
474	20230605	131300	238646275	1819	1819	1819	1819	2
475	20230605	131200	238642637	1819	1816	1819	1816	24
476	20230605	131100	238599014	1816	1816	1816	1816	2
477	20230605	131000	238595382	1816	1816	1816	1816	2
478	20230605	130900	238591750	1816	1816	1816	1812	2002
479	20230605	130800	234963802	1813	1814	1816	1813	5050
480	20230605	130700	225808099	1813	1818	1818	1813	6288
481	20230605	130600	214407400	1820	1820	1820	1820	3
482	20230605	130500	214401940	1820	1820	1820	1820	472
483	20230605	130400	213542900	1820	1820	1820	1820	0
484	20230605	130300	213542900	1820	1818	1820	1818	908
485	20230605	130200	211890881	1817	1817	1817	1817	0
486	20230605	130100	211890881	1817	1817	1817	1817	2
487	20230605	130000	211887247	1818	1817	1818	1817	13
488	20230605	125900	211863625	1817	1817	1818	1817	48
489	20230605	125800	211776408	1818	1819	1819	1817	280
490	20230605	125700	211267385	1819	1814	1819	1813	1001
491	20230605	125600	209452564	1826	1826	1826	1826	0
492	20230605	125500	209452564	1826	1826	1826	1826	0
493	20230605	125400	209452564	1826	1826	1826	1826	0
494	20230605	125300	209452564	1826	1814	1826	1814	3930
495	20230605	125200	202316658	1814	1820	1823	1814	8386
496	20230605	125100	187094367	1820	1823	1823	1818	73
497	20230605	125000	186961578	1818	1825	1825	1818	271
498	20230605	124900	186468587	1825	1824	1825	1824	766
499	20230605	124800	185070645	1824	1824	1824	1824	539
500	20230605	124700	184087509	1824	1820	1824	1820	1001
501	20230605	124600	182265685	1821	1819	1821	1819	1618
502	20230605	124500	179319371	1817	1819	1820	1817	532
503	20230605	124400	178351256	1819	1819	1819	1819	200
504	20230605	124300	177987456	1819	1819	1819	1819	1
505	20230605	124200	177985637	1820	1820	1820	1820	0
506	20230605	124100	177985637	1820	1820	1820	1820	0
507	20230605	124000	177985637	1820	1817	1821	1814	1316
508	20230605	123900	175591834	1814	1814	1814	1814	201
509	20230605	123800	175227220	1814	1818	1821	1814	6190
510	20230605	123700	163992337	1819	1819	1819	1819	0
511	20230605	123600	163992337	1819	1816	1819	1816	580
512	20230605	123500	162938512	1818	1815	1819	1815	91
513	20230605	123400	162773114	1820	1817	1820	1817	300
514	20230605	123300	162227754	1817	1816	1817	1816	20
515	20230605	123200	162191433	1816	1814	1816	1814	101
516	20230605	123100	162008217	1816	1814	1816	1814	5
517	20230605	123000	161999145	1816	1817	1817	1816	25
518	20230605	122900	161953730	1818	1814	1818	1814	472
519	20230605	122800	161095927	1814	1812	1814	1810	501
520	20230605	122700	160188636	1815	1814	1815	1814	24
521	20230605	122600	160145099	1815	1813	1815	1812	630
522	20230605	122500	159003526	1818	1818	1818	1818	1
523	20230605	122400	159001708	1819	1818	1819	1818	18
524	20230605	122300	158968983	1818	1817	1818	1817	119
525	20230605	122200	158752758	1817	1814	1817	1814	519
526	20230605	122100	157810305	1814	1812	1814	1810	611
527	20230605	122000	156703267	1812	1812	1812	1812	36
528	20230605	121900	156638035	1812	1805	1812	1805	79
529	20230605	121800	156495117	1805	1813	1814	1804	3689
530	20230605	121700	149815579	1813	1818	1818	1813	281
531	20230605	121600	149305230	1816	1821	1821	1811	3274
532	20230605	121500	143359902	1819	1820	1821	1819	224
533	20230605	121400	142952159	1820	1820	1821	1820	1532
534	20230605	121300	140163913	1820	1821	1821	1817	704
535	20230605	121200	138882793	1821	1819	1821	1813	1819
536	20230605	121100	135577351	1820	1830	1830	1820	1037
537	20230605	121000	133684952	1823	1821	1865	1821	55089
538	20230605	120900	33307536	1782	1782	1782	1782	0
539	20230605	120800	33307536	1782	1782	1782	1782	0
540	20230605	120700	33307536	1782	1872	1872	1782	14823
541	20230605	120600	5936158	1883	1882	1883	1882	24
542	20230605	120500	5890989	1882	1882	1882	1882	10
543	20230605	120400	5872169	1882	1882	1882	1882	0
544	20230605	120300	5872169	1882	1882	1882	1882	0
545	20230605	120200	5872169	1882	1882	1882	1882	0
546	20230605	120100	5872169	1882	1882	1882	1882	0
547	20230605	120000	5872169	1882	1882	1882	1882	0
548	20230605	115900	5872169	1882	1882	1882	1882	50
549	20230605	115800	5778069	1882	1882	1882	1882	0
550	20230605	115700	5778069	1882	1882	1882	1882	0
551	20230605	115600	5778069	1882	1882	1882	1882	0
552	20230605	115500	5778069	1882	1882	1882	1882	0
553	20230605	115400	5778069	1882	1882	1882	1882	0
554	20230605	115300	5778069	1882	1882	1882	1882	0
555	20230605	115200	5778069	1882	1882	1882	1882	0
556	20230605	115100	5778069	1882	1882	1882	1882	0
557	20230605	115000	5778069	1882	1882	1882	1882	0
558	20230605	114900	5778069	1882	1882	1882	1882	0
559	20230605	114800	5778069	1882	1882	1882	1882	1
560	20230605	114700	5776187	1872	1872	1872	1872	0
561	20230605	114600	5776187	1872	1872	1872	1872	0
562	20230605	114500	5776187	1872	1872	1872	1872	0
563	20230605	114400	5776187	1872	1872	1872	1872	0
564	20230605	114300	5776187	1872	1872	1872	1872	0
565	20230605	114200	5776187	1872	1872	1872	1872	0
566	20230605	114100	5776187	1872	1872	1872	1872	0
567	20230605	114000	5776187	1872	1872	1872	1872	0
568	20230605	113900	5776187	1872	1872	1872	1872	0
569	20230605	113800	5776187	1872	1872	1872	1872	0
570	20230605	113700	5776187	1872	1872	1872	1872	0
571	20230605	113600	5776187	1872	1872	1872	1872	0
572	20230605	113500	5776187	1872	1875	1875	1872	100
573	20230605	113400	5588919	1884	1884	1884	1884	0
574	20230605	113300	5588919	1884	1884	1884	1884	0
575	20230605	113200	5588919	1884	1884	1884	1884	0
576	20230605	113100	5588919	1884	1884	1884	1884	0
577	20230605	113000	5588919	1884	1884	1884	1884	0
578	20230605	112900	5588919	1884	1884	1884	1884	0
579	20230605	112800	5588919	1884	1884	1884	1884	0
580	20230605	112700	5588919	1884	1884	1884	1884	0
581	20230605	112600	5588919	1884	1884	1884	1884	0
582	20230605	112500	5588919	1884	1884	1884	1884	0
583	20230605	112400	5588919	1884	1884	1884	1884	0
584	20230605	112300	5588919	1884	1884	1884	1884	0
585	20230605	112200	5588919	1884	1884	1884	1884	0
586	20230605	112100	5588919	1884	1884	1884	1884	0
587	20230605	112000	5588919	1884	1884	1884	1884	0
588	20230605	111900	5588919	1884	1884	1884	1884	0
589	20230605	111800	5588919	1884	1884	1884	1884	0
590	20230605	111700	5588919	1884	1884	1884	1884	0
591	20230605	111600	5588919	1884	1884	1884	1884	5
592	20230605	111500	5579499	1885	1885	1885	1885	0
593	20230605	111400	5579499	1885	1885	1885	1885	0
594	20230605	111300	5579499	1885	1885	1885	1885	10
595	20230605	111200	5560649	1885	1885	1885	1885	0
596	20230605	111100	5560649	1885	1885	1885	1885	0
597	20230605	111000	5560649	1885	1885	1885	1885	0
598	20230605	110900	5560649	1885	1885	1885	1885	0
599	20230605	110800	5560649	1885	1885	1885	1885	0
600	20230605	110700	5560649	1885	1885	1885	1885	0
601	20230605	110600	5560649	1885	1885	1885	1885	0
602	20230605	110500	5560649	1885	1885	1885	1885	0
603	20230605	110400	5560649	1885	1885	1885	1885	0
604	20230605	110300	5560649	1885	1885	1885	1885	0
605	20230605	110200	5560649	1885	1885	1885	1885	0
606	20230605	110100	5560649	1885	1885	1885	1885	1
607	20230605	110000	5558764	1873	1873	1873	1873	0
608	20230605	105900	5558764	1873	1873	1873	1873	0
609	20230605	105800	5558764	1873	1873	1873	1873	0
610	20230605	105700	5558764	1873	1873	1873	1873	0
611	20230605	105600	5558764	1873	1873	1873	1873	0
612	20230605	105500	5558764	1873	1873	1873	1873	0
613	20230605	105400	5558764	1873	1873	1873	1873	0
614	20230605	105300	5558764	1873	1873	1873	1873	0
615	20230605	105200	5558764	1873	1873	1873	1873	0
616	20230605	105100	5558764	1873	1873	1873	1873	0
617	20230605	105000	5558764	1873	1873	1873	1873	0
618	20230605	104900	5558764	1873	1873	1873	1873	0
619	20230605	104800	5558764	1873	1873	1873	1873	0
620	20230605	104700	5558764	1873	1873	1873	1873	0
621	20230605	104600	5558764	1873	1873	1873	1873	0
622	20230605	104500	5558764	1873	1873	1873	1873	0
623	20230605	104400	5558764	1873	1873	1873	1873	238
624	20230605	104300	5112990	1886	1886	1886	1886	0
625	20230605	104200	5112990	1886	1886	1886	1886	0
626	20230605	104100	5112990	1886	1886	1886	1886	0
627	20230605	104000	5112990	1886	1886	1886	1886	0
628	20230605	103900	5112990	1886	1886	1886	1886	0
629	20230605	103800	5112990	1886	1886	1886	1886	0
630	20230605	103700	5112990	1886	1886	1886	1886	0
631	20230605	103600	5112990	1886	1886	1886	1886	0
632	20230605	103500	5112990	1886	1886	1886	1886	0
633	20230605	103400	5112990	1886	1886	1886	1886	0
634	20230605	103300	5112990	1886	1886	1886	1886	0
635	20230605	103200	5112990	1886	1886	1886	1886	32
636	20230605	103100	5052638	1886	1886	1886	1886	0
637	20230605	103000	5052638	1886	1885	1886	1885	140
638	20230605	102900	4788616	1884	1884	1884	1884	0
639	20230605	102800	4788616	1884	1884	1884	1884	0
640	20230605	102700	4788616	1884	1884	1884	1884	0
641	20230605	102600	4788616	1884	1884	1884	1884	0
642	20230605	102500	4788616	1884	1884	1884	1884	0
643	20230605	102400	4788616	1884	1884	1884	1884	1
644	20230605	102300	4786732	1884	1884	1884	1884	0
645	20230605	102200	4786732	1884	1884	1884	1884	0
646	20230605	102100	4786732	1884	1884	1884	1884	0
647	20230605	102000	4786732	1884	1884	1884	1884	1
648	20230605	101900	4784848	1884	1884	1884	1884	0
649	20230605	101800	4784848	1884	1884	1884	1884	0
650	20230605	101700	4784848	1884	1884	1884	1884	0
651	20230605	101600	4784848	1884	1884	1884	1884	0
652	20230605	101500	4784848	1884	1884	1884	1884	0
653	20230605	101400	4784848	1884	1884	1884	1884	0
654	20230605	101300	4784848	1884	1884	1884	1884	0
655	20230605	101200	4784848	1884	1884	1884	1884	1
656	20230605	101100	4782964	1872	1872	1872	1872	0
657	20230605	101000	4782964	1872	1872	1872	1872	0
658	20230605	100900	4782964	1872	1872	1872	1872	0
659	20230605	100800	4782964	1872	1872	1872	1872	0
660	20230605	100700	4782964	1872	1872	1872	1872	0
661	20230605	100600	4782964	1872	1872	1872	1872	0
662	20230605	100500	4782964	1872	1872	1872	1872	0
663	20230605	100400	4782964	1872	1872	1872	1872	0
664	20230605	100300	4782964	1872	1872	1872	1872	0
665	20230605	100200	4782964	1872	1874	1874	1872	1000
666	20230605	100100	2910939	1885	1885	1885	1885	0
667	20230605	100000	2910939	1885	1885	1885	1885	0
668	20230605	095900	2910939	1885	1885	1885	1885	0
669	20230605	095800	2910939	1885	1885	1885	1885	54
670	20230605	095700	2809149	1885	1884	1885	1884	5
671	20230605	095600	2799726	1873	1873	1873	1873	0
672	20230605	095500	2799726	1873	1873	1873	1873	0
673	20230605	095400	2799726	1873	1873	1873	1873	0
674	20230605	095300	2799726	1873	1873	1873	1873	0
675	20230605	095200	2799726	1873	1873	1873	1873	55
676	20230605	095100	2696711	1872	1872	1872	1872	0
677	20230605	095000	2696711	1872	1872	1872	1872	0
678	20230605	094900	2696711	1872	1872	1872	1872	0
679	20230605	094800	2696711	1872	1872	1872	1872	0
680	20230605	094700	2696711	1872	1872	1872	1872	0
681	20230605	094600	2696711	1872	1872	1872	1872	0
682	20230605	094500	2696711	1872	1874	1874	1872	519
683	20230605	094400	1725117	1885	1885	1885	1885	0
684	20230605	094300	1725117	1885	1885	1885	1885	0
685	20230605	094200	1725117	1885	1885	1885	1885	0
686	20230605	094100	1725117	1885	1885	1885	1885	0
687	20230605	094000	1725117	1885	1885	1885	1885	0
688	20230605	093900	1725117	1885	1885	1885	1885	0
689	20230605	093800	1725117	1885	1885	1885	1885	0
690	20230605	093700	1725117	1885	1885	1885	1885	0
691	20230605	093600	1725117	1885	1885	1885	1885	230
692	20230605	093500	1291567	1885	1885	1885	1885	0
693	20230605	093400	1291567	1885	1885	1885	1885	0
694	20230605	093300	1291567	1885	1885	1885	1885	1
695	20230605	093200	1289682	1871	1871	1871	1871	0
696	20230605	093100	1289682	1871	1871	1871	1871	0
697	20230605	093000	1289682	1871	1871	1871	1871	0
698	20230605	092900	1289682	1871	1871	1871	1871	0
699	20230605	092800	1289682	1871	1871	1871	1871	1
700	20230605	092700	1287811	1880	1880	1880	1880	0
701	20230605	092600	1287811	1880	1880	1880	1880	0
702	20230605	092500	1287811	1880	1880	1880	1880	11
703	20230605	092400	1267131	1885	1885	1885	1885	0
704	20230605	092300	1267131	1885	1885	1885	1885	0
705	20230605	092200	1267131	1885	1885	1885	1885	4
706	20230605	092100	1259591	1885	1884	1885	1884	20
707	20230605	092000	1221901	1885	1885	1885	1884	32
708	20230605	091900	1161591	1885	1885	1885	1885	20
709	20230605	091800	1123891	1885	1885	1885	1885	0
710	20230605	091700	1123891	1885	1885	1885	1885	0
711	20230605	091600	1123891	1885	1885	1885	1885	0
712	20230605	091500	1123891	1885	1885	1885	1885	0
713	20230605	091400	1123891	1885	1885	1885	1885	0
714	20230605	091300	1123891	1885	1885	1885	1885	0
715	20230605	091200	1123891	1885	1885	1885	1885	0
716	20230605	091100	1123891	1885	1885	1885	1885	0
717	20230605	091000	1123891	1885	1885	1885	1885	0
718	20230605	090900	1123891	1885	1885	1885	1885	0
719	20230605	090800	1123891	1885	1885	1885	1885	0
720	20230605	090700	1123891	1885	1885	1885	1885	305
721	20230605	090600	548966	1886	1886	1886	1886	0
722	20230605	090500	548966	1886	1886	1886	1886	1
723	20230605	090400	547080	1886	1886	1886	1886	280
724	20230605	090300	19000	1900	1900	1900	1900	0
725	20230605	090200	19000	1900	1900	1900	1900	0
726	20230605	090100	19000	1900	1900	1900	1900	0
727	20230605	090000	19000	1900	1900	1900	1900	10