KissMeData/263920/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185500	479505273	1329	1329	1329	1329	4416
3	20230605	185400	479505273	1329	1329	1329	1329	0
4	20230605	185300	479505273	1329	1329	1329	1329	0
5	20230605	185200	479505273	1329	1329	1329	1329	0
6	20230605	185100	479505273	1329	1329	1329	1329	0
7	20230605	185000	479505273	1329	1329	1329	1329	0
8	20230605	184900	479505273	1329	1329	1329	1329	0
9	20230605	184800	479505273	1329	1329	1329	1329	0
10	20230605	184700	479505273	1329	1329	1329	1329	0
11	20230605	184600	479505273	1329	1329	1329	1329	0
12	20230605	184500	479505273	1329	1329	1329	1329	0
13	20230605	184400	479505273	1329	1329	1329	1329	0
14	20230605	184300	479505273	1329	1329	1329	1329	0
15	20230605	184200	479505273	1329	1329	1329	1329	0
16	20230605	184100	479505273	1329	1329	1329	1329	0
17	20230605	184000	479505273	1329	1329	1329	1329	0
18	20230605	183900	479505273	1329	1329	1329	1329	0
19	20230605	183800	479505273	1329	1329	1329	1329	0
20	20230605	183700	479505273	1329	1329	1329	1329	0
21	20230605	183600	479505273	1329	1329	1329	1329	0
22	20230605	183500	479505273	1329	1329	1329	1329	0
23	20230605	183400	479505273	1329	1329	1329	1329	0
24	20230605	183300	479505273	1329	1329	1329	1329	0
25	20230605	183200	479505273	1329	1329	1329	1329	0
26	20230605	183100	479505273	1329	1329	1329	1329	0
27	20230605	183000	479505273	1329	1329	1329	1329	0
28	20230605	182900	479505273	1329	1329	1329	1329	0
29	20230605	182800	479505273	1329	1329	1329	1329	0
30	20230605	182700	479505273	1329	1329	1329	1329	0
31	20230605	182600	479505273	1329	1329	1329	1329	0
32	20230605	182500	479505273	1329	1329	1329	1329	4416
33	20230605	182400	479505273	1329	1329	1329	1329	0
34	20230605	182300	479505273	1329	1329	1329	1329	0
35	20230605	182200	479505273	1329	1329	1329	1329	0
36	20230605	182100	479505273	1329	1329	1329	1329	0
37	20230605	182000	479505273	1329	1329	1329	1329	0
38	20230605	181900	479505273	1329	1329	1329	1329	0
39	20230605	181800	479505273	1329	1329	1329	1329	0
40	20230605	181700	479505273	1329	1329	1329	1329	0
41	20230605	181600	479505273	1329	1329	1329	1329	0
42	20230605	181500	479505273	1329	1329	1329	1329	0
43	20230605	181400	479505273	1329	1329	1329	1329	0
44	20230605	181300	479505273	1329	1329	1329	1329	0
45	20230605	181200	479505273	1329	1329	1329	1329	0
46	20230605	181100	479505273	1329	1329	1329	1329	0
47	20230605	181000	479505273	1329	1329	1329	1329	0
48	20230605	180900	479505273	1329	1329	1329	1329	0
49	20230605	180800	479505273	1329	1329	1329	1329	0
50	20230605	180700	479505273	1329	1329	1329	1329	0
51	20230605	180600	479505273	1329	1329	1329	1329	0
52	20230605	180500	479505273	1329	1329	1329	1329	0
53	20230605	180400	479505273	1329	1329	1329	1329	0
54	20230605	180300	479505273	1329	1329	1329	1329	0
55	20230605	180200	479505273	1329	1329	1329	1329	0
56	20230605	180100	479505273	1329	1329	1329	1329	0
57	20230605	180000	479505273	1329	1329	1329	1329	0
58	20230605	175900	479505273	1329	1329	1329	1329	0
59	20230605	175800	479505273	1329	1329	1329	1329	0
60	20230605	175700	479505273	1329	1329	1329	1329	0
61	20230605	175600	479505273	1329	1329	1329	1329	0
62	20230605	175500	479505273	1329	1329	1329	1329	4416
63	20230605	175400	479505273	1329	1329	1329	1329	0
64	20230605	175300	479505273	1329	1329	1329	1329	0
65	20230605	175200	479505273	1329	1329	1329	1329	0
66	20230605	175100	479505273	1329	1329	1329	1329	0
67	20230605	175000	479505273	1329	1329	1329	1329	0
68	20230605	174900	479505273	1329	1329	1329	1329	0
69	20230605	174800	479505273	1329	1329	1329	1329	0
70	20230605	174700	479505273	1329	1329	1329	1329	0
71	20230605	174600	479505273	1329	1329	1329	1329	0
72	20230605	174500	479505273	1329	1329	1329	1329	0
73	20230605	174400	479505273	1329	1329	1329	1329	0
74	20230605	174300	479505273	1329	1329	1329	1329	0
75	20230605	174200	479505273	1329	1329	1329	1329	0
76	20230605	174100	479505273	1329	1329	1329	1329	0
77	20230605	174000	479505273	1329	1329	1329	1329	0
78	20230605	173900	479505273	1329	1329	1329	1329	0
79	20230605	173800	479505273	1329	1329	1329	1329	0
80	20230605	173700	479505273	1329	1329	1329	1329	0
81	20230605	173600	479505273	1329	1329	1329	1329	0
82	20230605	173500	479505273	1329	1329	1329	1329	0
83	20230605	173400	479505273	1329	1329	1329	1329	0
84	20230605	173300	479505273	1329	1329	1329	1329	0
85	20230605	173200	479505273	1329	1329	1329	1329	0
86	20230605	173100	479505273	1329	1329	1329	1329	0
87	20230605	173000	479505273	1329	1329	1329	1329	0
88	20230605	172900	479505273	1329	1329	1329	1329	0
89	20230605	172800	479505273	1329	1329	1329	1329	0
90	20230605	172700	479505273	1329	1329	1329	1329	0
91	20230605	172600	479505273	1329	1329	1329	1329	0
92	20230605	172500	479505273	1329	1329	1329	1329	4416
93	20230605	172400	479505273	1329	1329	1329	1329	0
94	20230605	172300	479505273	1329	1329	1329	1329	0
95	20230605	172200	479505273	1329	1329	1329	1329	0
96	20230605	172100	479505273	1329	1329	1329	1329	0
97	20230605	172000	479505273	1329	1329	1329	1329	0
98	20230605	171900	479505273	1329	1329	1329	1329	0
99	20230605	171800	479505273	1329	1329	1329	1329	0
100	20230605	171700	479505273	1329	1329	1329	1329	0
101	20230605	171600	479505273	1329	1329	1329	1329	0
102	20230605	171500	479505273	1329	1329	1329	1329	0
103	20230605	171400	479505273	1329	1329	1329	1329	0
104	20230605	171300	479505273	1329	1329	1329	1329	0
105	20230605	171200	479505273	1329	1329	1329	1329	0
106	20230605	171100	479505273	1329	1329	1329	1329	0
107	20230605	171000	479505273	1329	1329	1329	1329	0
108	20230605	170900	479505273	1329	1329	1329	1329	0
109	20230605	170800	479505273	1329	1329	1329	1329	0
110	20230605	170700	479505273	1329	1329	1329	1329	0
111	20230605	170600	479505273	1329	1329	1329	1329	0
112	20230605	170500	479505273	1329	1329	1329	1329	0
113	20230605	170400	479505273	1329	1329	1329	1329	0
114	20230605	170300	479505273	1329	1329	1329	1329	0
115	20230605	170200	479505273	1329	1329	1329	1329	0
116	20230605	170100	479505273	1329	1329	1329	1329	0
117	20230605	170000	479505273	1329	1329	1329	1329	0
118	20230605	165900	479505273	1329	1329	1329	1329	0
119	20230605	165800	479505273	1329	1329	1329	1329	0
120	20230605	165700	479505273	1329	1329	1329	1329	0
121	20230605	165600	479505273	1329	1329	1329	1329	0
122	20230605	165500	479505273	1329	1329	1329	1329	4416
123	20230605	165400	479505273	1329	1329	1329	1329	0
124	20230605	165300	479505273	1329	1329	1329	1329	0
125	20230605	165200	479505273	1329	1329	1329	1329	0
126	20230605	165100	479505273	1329	1329	1329	1329	0
127	20230605	165000	479505273	1329	1329	1329	1329	0
128	20230605	164900	479505273	1329	1329	1329	1329	0
129	20230605	164800	479505273	1329	1329	1329	1329	0
130	20230605	164700	479505273	1329	1329	1329	1329	0
131	20230605	164600	479505273	1329	1329	1329	1329	0
132	20230605	164500	479505273	1329	1329	1329	1329	0
133	20230605	164400	479505273	1329	1329	1329	1329	0
134	20230605	164300	479505273	1329	1329	1329	1329	0
135	20230605	164200	479505273	1329	1329	1329	1329	0
136	20230605	164100	479505273	1329	1329	1329	1329	0
137	20230605	164000	479505273	1329	1329	1329	1329	0
138	20230605	163900	479505273	1329	1329	1329	1329	0
139	20230605	163800	479505273	1329	1329	1329	1329	0
140	20230605	163700	479505273	1329	1329	1329	1329	0
141	20230605	163600	479505273	1329	1329	1329	1329	0
142	20230605	163500	479505273	1329	1329	1329	1329	0
143	20230605	163400	479505273	1329	1329	1329	1329	0
144	20230605	163300	479505273	1329	1329	1329	1329	0
145	20230605	163200	479505273	1329	1329	1329	1329	0
146	20230605	163100	479505273	1329	1329	1329	1329	0
147	20230605	163000	479505273	1329	1329	1329	1329	0
148	20230605	162900	479505273	1329	1329	1329	1329	0
149	20230605	162800	479505273	1329	1329	1329	1329	0
150	20230605	162700	479505273	1329	1329	1329	1329	0
151	20230605	162600	479505273	1329	1329	1329	1329	0
152	20230605	162500	479505273	1329	1329	1329	1329	4416
153	20230605	162400	479505273	1329	1329	1329	1329	0
154	20230605	162300	479505273	1329	1329	1329	1329	0
155	20230605	162200	479505273	1329	1329	1329	1329	0
156	20230605	162100	479505273	1329	1329	1329	1329	0
157	20230605	162000	479505273	1329	1329	1329	1329	0
158	20230605	161900	479505273	1329	1329	1329	1329	0
159	20230605	161800	479505273	1329	1329	1329	1329	0
160	20230605	161700	479505273	1329	1329	1329	1329	0
161	20230605	161600	479505273	1329	1329	1329	1329	0
162	20230605	161500	479505273	1329	1329	1329	1329	0
163	20230605	161400	479505273	1329	1329	1329	1329	0
164	20230605	161300	479505273	1329	1329	1329	1329	0
165	20230605	161200	479505273	1329	1329	1329	1329	0
166	20230605	161100	479505273	1329	1329	1329	1329	0
167	20230605	161000	479505273	1329	1329	1329	1329	0
168	20230605	160900	479505273	1329	1329	1329	1329	0
169	20230605	160800	479505273	1329	1329	1329	1329	0
170	20230605	160700	479505273	1329	1329	1329	1329	0
171	20230605	160600	479505273	1329	1329	1329	1329	0
172	20230605	160500	479505273	1329	1329	1329	1329	0
173	20230605	160400	479505273	1329	1329	1329	1329	0
174	20230605	160300	479505273	1329	1329	1329	1329	0
175	20230605	160200	479505273	1329	1329	1329	1329	0
176	20230605	160100	479505273	1329	1329	1329	1329	0
177	20230605	160000	479505273	1329	1329	1329	1329	0
178	20230605	155900	479505273	1329	1329	1329	1329	0
179	20230605	155800	479505273	1329	1329	1329	1329	0
180	20230605	155700	479505273	1329	1329	1329	1329	0
181	20230605	155600	479505273	1329	1329	1329	1329	0
182	20230605	155500	479505273	1329	1329	1329	1329	4416
183	20230605	155400	479505273	1329	1329	1329	1329	0
184	20230605	155300	479505273	1329	1329	1329	1329	0
185	20230605	155200	479505273	1329	1329	1329	1329	0
186	20230605	155100	479505273	1329	1329	1329	1329	0
187	20230605	155000	479505273	1329	1329	1329	1329	0
188	20230605	154900	479505273	1329	1329	1329	1329	0
189	20230605	154800	479505273	1329	1329	1329	1329	0
190	20230605	154700	479505273	1329	1329	1329	1329	0
191	20230605	154600	479505273	1329	1329	1329	1329	0
192	20230605	154500	479505273	1329	1329	1329	1329	0
193	20230605	154400	479505273	1329	1329	1329	1329	0
194	20230605	154300	479505273	1329	1329	1329	1329	0
195	20230605	154200	479505273	1329	1329	1329	1329	0
196	20230605	154100	479505273	1329	1329	1329	1329	0
197	20230605	154000	479505273	1329	1329	1329	1329	0
198	20230605	153900	479505273	1329	1329	1329	1329	0
199	20230605	153800	479505273	1329	1329	1329	1329	0
200	20230605	153700	479505273	1329	1329	1329	1329	0
201	20230605	153600	479505273	1329	1329	1329	1329	0
202	20230605	153500	479505273	1329	1329	1329	1329	0
203	20230605	153400	479505273	1329	1329	1329	1329	0
204	20230605	153300	479505273	1329	1329	1329	1329	0
205	20230605	153200	479505273	1329	1329	1329	1329	0
206	20230605	153100	479505273	1329	1329	1329	1329	0
207	20230605	153000	479505273	1329	1329	1329	1329	4416
208	20230605	152900	473636409	1326	1326	1326	1326	0
209	20230605	152800	473636409	1326	1326	1326	1326	0
210	20230605	152700	473636409	1326	1326	1326	1326	0
211	20230605	152600	473636409	1326	1326	1326	1326	0
212	20230605	152500	473636409	1326	1326	1326	1326	0
213	20230605	152400	473636409	1326	1326	1326	1326	0
214	20230605	152300	473636409	1326	1326	1326	1326	0
215	20230605	152200	473636409	1326	1326	1326	1326	0
216	20230605	152100	473636409	1326	1326	1326	1326	0
217	20230605	152000	473636409	1326	1326	1326	1326	0
218	20230605	151900	473636409	1326	1326	1326	1326	110
219	20230605	151800	473490549	1326	1326	1326	1326	123
220	20230605	151700	473327451	1326	1326	1326	1326	0
221	20230605	151600	473327451	1326	1326	1326	1326	0
222	20230605	151500	473327451	1326	1325	1326	1325	629
223	20230605	151400	472493647	1325	1325	1325	1325	500
224	20230605	151300	471831147	1325	1325	1325	1325	1
225	20230605	151200	471829822	1321	1322	1322	1321	1199
226	20230605	151100	470245377	1325	1325	1325	1325	0
227	20230605	151000	470245377	1325	1322	1325	1322	1148
228	20230605	150900	468724721	1322	1324	1325	1322	122
229	20230605	150800	468563426	1325	1325	1325	1325	0
230	20230605	150700	468563426	1325	1325	1325	1325	0
231	20230605	150600	468563426	1325	1325	1325	1325	642
232	20230605	150500	467712776	1325	1323	1325	1322	2000
233	20230605	150400	465065505	1324	1323	1324	1323	5
234	20230605	150300	465058888	1325	1325	1325	1325	10
235	20230605	150200	465045638	1326	1326	1326	1326	101
236	20230605	150100	464911712	1326	1326	1326	1326	1
237	20230605	150000	464910386	1326	1322	1326	1322	20
238	20230605	145900	464883942	1326	1323	1326	1322	400
239	20230605	145800	464354327	1325	1325	1325	1325	20
240	20230605	145700	464327827	1325	1325	1325	1325	10
241	20230605	145600	464314577	1326	1325	1326	1325	31
242	20230605	145500	464273473	1326	1326	1326	1326	100
243	20230605	145400	464140873	1327	1327	1327	1327	0
244	20230605	145300	464140873	1327	1321	1327	1321	4142
245	20230605	145200	458659304	1322	1322	1322	1322	100
246	20230605	145100	458527104	1322	1322	1322	1322	1
247	20230605	145000	458525782	1321	1321	1321	1321	2551
248	20230605	144900	455155911	1321	1322	1322	1321	1484
249	20230605	144800	453195164	1322	1322	1322	1322	1
250	20230605	144700	453193842	1321	1321	1321	1321	0
251	20230605	144600	453193842	1321	1322	1322	1321	3608
252	20230605	144500	448425506	1322	1322	1322	1322	181
253	20230605	144400	448186224	1322	1322	1322	1322	1070
254	20230605	144300	446771684	1327	1322	1327	1322	1001
255	20230605	144200	445448357	1322	1322	1322	1322	0
256	20230605	144100	445448357	1322	1322	1322	1322	425
257	20230605	144000	444886507	1322	1323	1323	1322	2892
258	20230605	143900	441062578	1323	1322	1323	1322	818
259	20230605	143800	439981181	1322	1322	1322	1322	1883
260	20230605	143700	437491855	1323	1323	1323	1323	0
261	20230605	143600	437491855	1323	1323	1323	1323	101
262	20230605	143500	437358232	1322	1322	1322	1322	760
263	20230605	143400	436353512	1323	1322	1323	1322	2617
264	20230605	143300	432893183	1323	1323	1323	1323	1
265	20230605	143200	432891860	1322	1322	1322	1322	80
266	20230605	143100	432786100	1323	1323	1323	1323	2470
267	20230605	143000	429518290	1323	1323	1323	1323	949
268	20230605	142900	428262763	1325	1325	1325	1325	0
269	20230605	142800	428262763	1325	1325	1325	1325	0
270	20230605	142700	428262763	1325	1325	1325	1325	0
271	20230605	142600	428262763	1325	1325	1325	1325	0
272	20230605	142500	428262763	1325	1325	1325	1325	1500
273	20230605	142400	426275263	1323	1323	1323	1323	1604
274	20230605	142300	424153171	1324	1325	1325	1324	1264
275	20230605	142200	422478375	1325	1325	1325	1325	0
276	20230605	142100	422478375	1325	1325	1325	1325	0
277	20230605	142000	422478375	1325	1325	1325	1325	14
278	20230605	141900	422459825	1325	1325	1325	1325	0
279	20230605	141800	422459825	1325	1325	1325	1325	3938
280	20230605	141700	417241975	1325	1327	1327	1325	2755
281	20230605	141600	413589844	1328	1328	1328	1328	10
282	20230605	141500	413576564	1328	1327	1328	1327	29
283	20230605	141400	413538080	1327	1327	1327	1327	0
284	20230605	141300	413538080	1327	1327	1327	1327	0
285	20230605	141200	413538080	1327	1327	1327	1327	29
286	20230605	141100	413499597	1327	1327	1327	1327	1
287	20230605	141000	413498270	1327	1327	1327	1327	0
288	20230605	140900	413498270	1327	1326	1327	1326	563
289	20230605	140800	412751232	1327	1326	1327	1326	563
290	20230605	140700	412004194	1326	1325	1326	1325	2131
291	20230605	140600	409180514	1325	1325	1325	1325	0
292	20230605	140500	409180514	1325	1325	1325	1325	63
293	20230605	140400	409097039	1327	1327	1327	1327	934
294	20230605	140300	407857621	1327	1327	1327	1327	10
295	20230605	140200	407844351	1327	1327	1327	1327	0
296	20230605	140100	407844351	1327	1327	1327	1327	0
297	20230605	140000	407844351	1327	1327	1327	1327	0
298	20230605	135900	407844351	1327	1327	1327	1327	0
299	20230605	135800	407844351	1327	1325	1327	1325	2100
300	20230605	135700	405060387	1325	1325	1325	1322	3893
301	20230605	135600	399910595	1325	1325	1325	1325	4
302	20230605	135500	399905295	1325	1325	1325	1325	68
303	20230605	135400	399815195	1325	1325	1325	1325	64
304	20230605	135300	399730395	1325	1325	1325	1325	244
305	20230605	135200	399407095	1325	1325	1325	1325	567
306	20230605	135100	398655820	1325	1325	1325	1325	3
307	20230605	135000	398651845	1325	1325	1325	1325	0
308	20230605	134900	398651845	1325	1325	1325	1325	1000
309	20230605	134800	397326845	1326	1326	1326	1326	0
310	20230605	134700	397326845	1326	1323	1326	1323	2300
311	20230605	134600	394282859	1322	1322	1322	1322	302
312	20230605	134500	393883615	1322	1323	1323	1322	298
313	20230605	134400	393489426	1323	1323	1323	1323	377
314	20230605	134300	392990655	1323	1323	1323	1323	45
315	20230605	134200	392931120	1322	1322	1322	1322	0
316	20230605	134100	392931120	1322	1322	1322	1322	80
317	20230605	134000	392825360	1322	1323	1323	1322	5265
318	20230605	133900	385863830	1322	1323	1323	1322	1017
319	20230605	133800	384519355	1323	1323	1323	1323	240
320	20230605	133700	384201835	1323	1323	1325	1323	73
321	20230605	133600	384105167	1320	1320	1320	1320	150
322	20230605	133500	383907167	1320	1321	1321	1320	3700
323	20230605	133400	379022149	1320	1324	1324	1320	7893
324	20230605	133300	368597719	1324	1323	1324	1323	1084
325	20230605	133200	367162587	1322	1321	1323	1321	2785
326	20230605	133100	363479601	1320	1323	1323	1320	5761
327	20230605	133000	355864504	1323	1324	1324	1322	3462
328	20230605	132900	351283601	1324	1326	1326	1324	3673
329	20230605	132800	346415975	1326	1326	1326	1326	61
330	20230605	132700	346335089	1328	1328	1328	1328	1
331	20230605	132600	346333761	1328	1326	1328	1326	41
332	20230605	132500	346279393	1326	1327	1328	1325	2567
333	20230605	132400	342875278	1326	1326	1326	1326	313
334	20230605	132300	342460240	1326	1327	1327	1326	450
335	20230605	132200	341863490	1327	1327	1327	1325	2007
336	20230605	132100	339202876	1326	1326	1326	1326	2
337	20230605	132000	339200224	1326	1326	1326	1326	1199
338	20230605	131900	337610350	1328	1328	1328	1328	0
339	20230605	131800	337610350	1328	1327	1328	1326	3533
340	20230605	131700	332925589	1327	1327	1327	1327	1581
341	20230605	131600	330827602	1327	1327	1327	1327	4034
342	20230605	131500	325474484	1327	1330	1330	1327	3702
343	20230605	131400	320556494	1329	1330	1331	1329	535
344	20230605	131300	319844960	1331	1331	1331	1331	500
345	20230605	131200	319179460	1332	1332	1332	1332	0
346	20230605	131100	319179460	1332	1330	1332	1329	2622
347	20230605	131000	315691886	1332	1332	1332	1330	245
348	20230605	130900	315365573	1330	1332	1332	1330	120
349	20230605	130800	315205933	1332	1332	1332	1332	0
350	20230605	130700	315205933	1332	1332	1332	1332	0
351	20230605	130600	315205933	1332	1332	1332	1332	1
352	20230605	130500	315204601	1330	1330	1330	1330	0
353	20230605	130400	315204601	1330	1330	1330	1330	0
354	20230605	130300	315204601	1330	1330	1330	1330	96
355	20230605	130200	315076921	1330	1330	1330	1330	0
356	20230605	130100	315076921	1330	1330	1330	1330	4
357	20230605	130000	315071601	1330	1330	1330	1330	1
358	20230605	125900	315070271	1330	1328	1330	1328	2
359	20230605	125800	315067613	1332	1332	1332	1332	0
360	20230605	125700	315067613	1332	1328	1332	1328	4417
361	20230605	125600	309201823	1328	1330	1330	1328	1094
362	20230605	125500	307748889	1328	1328	1328	1328	4568
363	20230605	125400	301682585	1328	1331	1332	1328	6347
364	20230605	125300	293248968	1331	1333	1333	1331	5095
365	20230605	125200	286464426	1333	1333	1333	1333	10
366	20230605	125100	286451096	1332	1332	1332	1332	64
367	20230605	125000	286365848	1332	1333	1333	1332	1759
368	20230605	124900	284022810	1333	1333	1333	1333	0
369	20230605	124800	284022810	1333	1334	1334	1333	1052
370	20230605	124700	282620465	1334	1336	1336	1334	3731
371	20230605	124600	277640459	1335	1335	1335	1335	100
372	20230605	124500	277506959	1336	1336	1336	1336	0
373	20230605	124400	277506959	1336	1336	1336	1336	0
374	20230605	124300	277506959	1336	1336	1336	1336	1
375	20230605	124200	277505623	1336	1335	1336	1334	1322
376	20230605	124100	275741442	1337	1335	1337	1335	900
377	20230605	124000	274539743	1334	1334	1334	1334	1
378	20230605	123900	274538409	1334	1334	1334	1334	325
379	20230605	123800	274104859	1335	1335	1335	1335	0
380	20230605	123700	274104859	1335	1335	1335	1335	2115
381	20230605	123600	271281334	1335	1335	1335	1335	2064
382	20230605	123500	268525894	1335	1335	1335	1335	453
383	20230605	123400	267921139	1335	1335	1335	1335	0
384	20230605	123300	267921139	1335	1335	1335	1335	7
385	20230605	123200	267911794	1334	1334	1334	1334	0
386	20230605	123100	267911794	1334	1334	1334	1334	45
387	20230605	123000	267851764	1335	1335	1335	1335	0
388	20230605	122900	267851764	1335	1335	1335	1335	20
389	20230605	122800	267825064	1335	1335	1335	1335	1
390	20230605	122700	267823729	1335	1335	1335	1335	278
391	20230605	122600	267452599	1334	1334	1334	1334	272
392	20230605	122500	267089751	1334	1334	1334	1334	11
393	20230605	122400	267075077	1335	1335	1335	1335	0
394	20230605	122300	267075077	1335	1335	1335	1335	100
395	20230605	122200	266941577	1335	1335	1335	1335	0
396	20230605	122100	266941577	1335	1335	1335	1335	8
397	20230605	122000	266930897	1335	1332	1335	1332	200
398	20230605	121900	266664197	1335	1335	1335	1335	0
399	20230605	121800	266664197	1335	1335	1335	1335	10
400	20230605	121700	266650847	1335	1335	1335	1335	10
401	20230605	121600	266637497	1335	1335	1335	1335	0
402	20230605	121500	266637497	1335	1335	1335	1335	8
403	20230605	121400	266626817	1335	1335	1335	1335	2
404	20230605	121300	266624147	1335	1332	1335	1332	1338
405	20230605	121200	264841928	1332	1332	1332	1332	0
406	20230605	121100	264841928	1332	1332	1332	1332	0
407	20230605	121000	264841928	1332	1332	1332	1332	0
408	20230605	120900	264841928	1332	1332	1332	1332	0
409	20230605	120800	264841928	1332	1332	1332	1332	0
410	20230605	120700	264841928	1332	1332	1332	1332	46
411	20230605	120600	264780656	1330	1330	1330	1330	0
412	20230605	120500	264780656	1330	1330	1330	1330	103
413	20230605	120400	264643666	1335	1332	1335	1332	100
414	20230605	120300	264510284	1332	1332	1332	1332	0
415	20230605	120200	264510284	1332	1332	1332	1332	0
416	20230605	120100	264510284	1332	1332	1332	1332	20
417	20230605	120000	264483644	1333	1333	1333	1333	0
418	20230605	115900	264483644	1333	1333	1333	1333	0
419	20230605	115800	264483644	1333	1333	1333	1333	6
420	20230605	115700	264475646	1333	1333	1333	1333	30
421	20230605	115600	264435656	1333	1333	1333	1333	1
422	20230605	115500	264434323	1333	1330	1333	1327	13512
423	20230605	115400	246486861	1330	1332	1332	1330	11827
424	20230605	115300	230751487	1333	1333	1333	1333	12
425	20230605	115200	230735491	1333	1333	1333	1333	0
426	20230605	115100	230735491	1333	1333	1333	1333	1
427	20230605	115000	230734158	1332	1332	1332	1332	0
428	20230605	114900	230734158	1332	1332	1332	1332	10
429	20230605	114800	230720838	1333	1333	1333	1333	5
430	20230605	114700	230714173	1333	1333	1333	1333	0
431	20230605	114600	230714173	1333	1333	1333	1333	5
432	20230605	114500	230707508	1330	1330	1330	1330	0
433	20230605	114400	230707508	1330	1332	1333	1330	8859
434	20230605	114300	218920797	1332	1332	1332	1332	639
435	20230605	114200	218069649	1333	1333	1333	1333	166
436	20230605	114100	217848371	1332	1332	1332	1332	1000
437	20230605	114000	216516371	1332	1333	1333	1332	15
438	20230605	113900	216496380	1333	1335	1335	1333	309
439	20230605	113800	216084469	1335	1335	1335	1335	57
440	20230605	113700	216008374	1335	1335	1335	1335	0
441	20230605	113600	216008374	1335	1335	1335	1335	46
442	20230605	113500	215946964	1335	1331	1335	1331	725
443	20230605	113400	214981985	1331	1331	1331	1331	4276
444	20230605	113300	209290629	1335	1336	1336	1335	432
445	20230605	113200	208713857	1336	1335	1336	1335	50
446	20230605	113100	208647073	1336	1336	1336	1336	0
447	20230605	113000	208647073	1336	1336	1336	1336	30
448	20230605	112900	208606993	1336	1336	1336	1336	0
449	20230605	112800	208606993	1336	1336	1336	1336	8
450	20230605	112700	208596305	1338	1329	1338	1329	1001
451	20230605	112600	207265967	1337	1337	1337	1337	10
452	20230605	112500	207252597	1337	1337	1337	1337	498
453	20230605	112400	206586771	1327	1327	1327	1327	0
454	20230605	112300	206586771	1327	1327	1327	1327	0
455	20230605	112200	206586771	1327	1327	1327	1327	2000
456	20230605	112100	203932771	1327	1330	1330	1327	599
457	20230605	112000	203136985	1330	1331	1331	1330	1120
458	20230605	111900	201647377	1331	1331	1331	1331	1000
459	20230605	111800	200316377	1330	1334	1334	1330	13206
460	20230605	111700	182734426	1338	1335	1338	1334	5001
461	20230605	111600	176061263	1338	1338	1338	1335	1574
462	20230605	111500	173957686	1339	1339	1339	1339	74
463	20230605	111400	173858600	1341	1341	1341	1341	0
464	20230605	111300	173858600	1341	1341	1341	1341	0
465	20230605	111200	173858600	1341	1341	1341	1341	1
466	20230605	111100	173857259	1335	1335	1335	1335	0
467	20230605	111000	173857259	1335	1335	1341	1335	2452
468	20230605	110900	170578745	1335	1335	1335	1335	0
469	20230605	110800	170578745	1335	1340	1342	1335	15001
470	20230605	110700	150524310	1342	1342	1342	1342	1
471	20230605	110600	150522968	1340	1342	1342	1340	649
472	20230605	110500	149652810	1344	1344	1344	1344	0
473	20230605	110400	149652810	1344	1344	1344	1344	0
474	20230605	110300	149652810	1344	1344	1344	1344	0
475	20230605	110200	149652810	1344	1344	1344	1344	0
476	20230605	110100	149652810	1344	1344	1344	1344	0
477	20230605	110000	149652810	1344	1342	1344	1342	191
478	20230605	105900	149396378	1344	1342	1344	1342	2
479	20230605	105800	149393692	1342	1345	1345	1342	37
480	20230605	105700	149343982	1343	1344	1344	1343	5
481	20230605	105600	149337266	1348	1348	1348	1348	0
482	20230605	105500	149337266	1348	1348	1348	1348	0
483	20230605	105400	149337266	1348	1348	1348	1348	0
484	20230605	105300	149337266	1348	1348	1348	1348	0
485	20230605	105200	149337266	1348	1348	1348	1348	30
486	20230605	105100	149296826	1349	1343	1349	1343	483
487	20230605	105000	148648151	1342	1342	1342	1342	1819
488	20230605	104900	146207053	1343	1343	1343	1343	10
489	20230605	104800	146193623	1343	1343	1343	1343	0
490	20230605	104700	146193623	1343	1343	1343	1343	3934
491	20230605	104600	140910261	1343	1343	1343	1343	0
492	20230605	104500	140910261	1343	1343	1343	1343	3233
493	20230605	104400	136568342	1344	1345	1345	1344	922
494	20230605	104300	135329097	1346	1346	1346	1346	0
495	20230605	104200	135329097	1346	1346	1346	1346	38
496	20230605	104100	135277949	1345	1345	1345	1345	33
497	20230605	104000	135233564	1345	1345	1345	1345	0
498	20230605	103900	135233564	1345	1345	1345	1345	0
499	20230605	103800	135233564	1345	1345	1345	1345	0
500	20230605	103700	135233564	1345	1345	1345	1345	0
501	20230605	103600	135233564	1345	1337	1345	1337	1764
502	20230605	103500	132862296	1335	1336	1336	1335	6000
503	20230605	103400	124848292	1345	1345	1345	1345	1079
504	20230605	103300	123397037	1345	1345	1345	1345	0
505	20230605	103200	123397037	1345	1345	1345	1345	0
506	20230605	103100	123397037	1345	1345	1345	1335	10171
507	20230605	103000	109780032	1345	1345	1345	1345	0
508	20230605	102900	109780032	1345	1344	1345	1343	1115
509	20230605	102800	108282344	1346	1346	1346	1346	0
510	20230605	102700	108282344	1346	1346	1346	1346	0
511	20230605	102600	108282344	1346	1346	1346	1346	740
512	20230605	102500	107286304	1346	1346	1346	1346	1
513	20230605	102400	107284958	1345	1347	1347	1345	896
514	20230605	102300	106078146	1347	1345	1347	1344	1318
515	20230605	102200	104304321	1345	1345	1345	1345	7
516	20230605	102100	104294906	1348	1348	1348	1348	1
517	20230605	102000	104293558	1345	1345	1345	1345	0
518	20230605	101900	104293558	1345	1345	1345	1345	1465
519	20230605	101800	102323133	1349	1349	1349	1349	0
520	20230605	101700	102323133	1349	1349	1349	1349	0
521	20230605	101600	102323133	1349	1349	1349	1349	1
522	20230605	101500	102321784	1344	1346	1346	1344	4122
523	20230605	101400	96777606	1346	1346	1347	1345	1388
524	20230605	101300	94909872	1350	1350	1350	1350	0
525	20230605	101200	94909872	1350	1350	1350	1350	0
526	20230605	101100	94909872	1350	1352	1352	1350	247
527	20230605	101000	94576416	1352	1352	1352	1352	105
528	20230605	100900	94434456	1352	1352	1352	1352	0
529	20230605	100800	94434456	1352	1352	1352	1352	1010
530	20230605	100700	93068936	1352	1352	1352	1352	0
531	20230605	100600	93068936	1352	1352	1352	1352	3
532	20230605	100500	93064880	1352	1352	1352	1352	215
533	20230605	100400	92774200	1352	1352	1352	1352	0
534	20230605	100300	92774200	1352	1352	1352	1352	0
535	20230605	100200	92774200	1352	1352	1352	1352	0
536	20230605	100100	92774200	1352	1352	1352	1352	20
537	20230605	100000	92747160	1352	1352	1352	1352	1
538	20230605	095900	92745808	1344	1348	1348	1344	3000
539	20230605	095800	88709611	1348	1348	1348	1347	1115
540	20230605	095700	87206719	1348	1348	1348	1348	11
541	20230605	095600	87191891	1348	1348	1348	1348	2
542	20230605	095500	87189195	1349	1349	1349	1349	0
543	20230605	095400	87189195	1349	1349	1349	1349	100
544	20230605	095300	87054295	1349	1349	1349	1349	2975
545	20230605	095200	83041020	1349	1349	1349	1349	200
546	20230605	095100	82771220	1349	1346	1349	1346	2045
547	20230605	095000	80015665	1346	1346	1346	1346	0
548	20230605	094900	80015665	1346	1347	1347	1346	200
549	20230605	094800	79746365	1345	1345	1345	1345	0
550	20230605	094700	79746365	1345	1348	1348	1345	2120
551	20230605	094600	76891836	1349	1351	1351	1349	1050
552	20230605	094500	75473851	1351	1351	1351	1351	85
553	20230605	094400	75359016	1351	1351	1351	1351	0
554	20230605	094300	75359016	1351	1350	1351	1350	224
555	20230605	094200	75056591	1350	1350	1350	1350	1
556	20230605	094100	75055241	1349	1349	1349	1349	354
557	20230605	094000	74577695	1352	1352	1352	1352	6
558	20230605	093900	74569583	1352	1352	1352	1352	2
559	20230605	093800	74566879	1348	1348	1348	1348	2149
560	20230605	093700	71670027	1352	1352	1352	1352	6
561	20230605	093600	71661915	1352	1352	1352	1352	3
562	20230605	093500	71657859	1348	1349	1349	1348	2000
563	20230605	093400	68961856	1350	1350	1350	1350	7443
564	20230605	093300	58913806	1351	1352	1352	1351	1485
565	20230605	093200	56907009	1352	1352	1352	1351	1893
566	20230605	093100	54348273	1352	1353	1353	1352	1924
567	20230605	093000	51746833	1353	1353	1353	1353	1000
568	20230605	092900	50393833	1357	1357	1357	1357	0
569	20230605	092800	50393833	1357	1357	1357	1357	0
570	20230605	092700	50393833	1357	1357	1357	1357	2
571	20230605	092600	50391119	1352	1352	1352	1352	0
572	20230605	092500	50391119	1352	1352	1352	1352	0
573	20230605	092400	50391119	1352	1353	1353	1352	1004
574	20230605	092300	49032783	1357	1357	1357	1357	1
575	20230605	092200	49031426	1353	1357	1357	1353	1093
576	20230605	092100	47552285	1359	1359	1359	1359	1
577	20230605	092000	47550926	1352	1355	1359	1352	2318
578	20230605	091900	44412497	1360	1356	1360	1356	1048
579	20230605	091800	42991361	1361	1361	1361	1361	1
580	20230605	091700	42990000	1356	1359	1359	1356	5744
581	20230605	091600	35194106	1362	1362	1362	1362	1
582	20230605	091500	35192744	1362	1362	1362	1362	0
583	20230605	091400	35192744	1362	1362	1362	1362	0
584	20230605	091300	35192744	1362	1359	1362	1359	881
585	20230605	091200	33995459	1361	1361	1361	1359	2503
586	20230605	091100	30593878	1359	1359	1359	1359	54
587	20230605	091000	30520492	1362	1362	1362	1359	12
588	20230605	090900	30504178	1360	1360	1360	1360	1
589	20230605	090800	30502818	1359	1360	1360	1359	1700
590	20230605	090700	28191718	1362	1361	1363	1357	12270
591	20230605	090600	11506269	1363	1362	1363	1362	828
592	20230605	090500	10378532	1364	1365	1365	1361	1398
593	20230605	090400	8475047	1361	1361	1361	1361	0
594	20230605	090300	8475047	1361	1365	1365	1361	1036
595	20230605	090200	7064107	1369	1369	1370	1365	611
596	20230605	090100	6229151	1369	1366	1369	1366	44
597	20230605	090000	6168922	1365	1361	1365	1361	4080