KissMeData/056730/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	211300	293172250	1591	1591	1591	1591	3551
3	20230605	211200	293172250	1591	1591	1591	1591	0
4	20230605	211100	293172250	1591	1591	1591	1591	0
5	20230605	211000	293172250	1591	1591	1591	1591	0
6	20230605	210900	293172250	1591	1591	1591	1591	0
7	20230605	210800	293172250	1591	1591	1591	1591	0
8	20230605	210700	293172250	1591	1591	1591	1591	0
9	20230605	210600	293172250	1591	1591	1591	1591	0
10	20230605	210500	293172250	1591	1591	1591	1591	0
11	20230605	210400	293172250	1591	1591	1591	1591	0
12	20230605	210300	293172250	1591	1591	1591	1591	0
13	20230605	210200	293172250	1591	1591	1591	1591	0
14	20230605	210100	293172250	1591	1591	1591	1591	0
15	20230605	210000	293172250	1591	1591	1591	1591	0
16	20230605	205900	293172250	1591	1591	1591	1591	0
17	20230605	205800	293172250	1591	1591	1591	1591	0
18	20230605	205700	293172250	1591	1591	1591	1591	0
19	20230605	205600	293172250	1591	1591	1591	1591	0
20	20230605	205500	293172250	1591	1591	1591	1591	0
21	20230605	205400	293172250	1591	1591	1591	1591	0
22	20230605	205300	293172250	1591	1591	1591	1591	0
23	20230605	205200	293172250	1591	1591	1591	1591	0
24	20230605	205100	293172250	1591	1591	1591	1591	0
25	20230605	205000	293172250	1591	1591	1591	1591	0
26	20230605	204900	293172250	1591	1591	1591	1591	0
27	20230605	204800	293172250	1591	1591	1591	1591	0
28	20230605	204700	293172250	1591	1591	1591	1591	0
29	20230605	204600	293172250	1591	1591	1591	1591	0
30	20230605	204500	293172250	1591	1591	1591	1591	0
31	20230605	204400	293172250	1591	1591	1591	1591	0
32	20230605	204300	293172250	1591	1591	1591	1591	3551
33	20230605	204200	293172250	1591	1591	1591	1591	0
34	20230605	204100	293172250	1591	1591	1591	1591	0
35	20230605	204000	293172250	1591	1591	1591	1591	0
36	20230605	203900	293172250	1591	1591	1591	1591	0
37	20230605	203800	293172250	1591	1591	1591	1591	0
38	20230605	203700	293172250	1591	1591	1591	1591	0
39	20230605	203600	293172250	1591	1591	1591	1591	0
40	20230605	203500	293172250	1591	1591	1591	1591	0
41	20230605	203400	293172250	1591	1591	1591	1591	0
42	20230605	203300	293172250	1591	1591	1591	1591	0
43	20230605	203200	293172250	1591	1591	1591	1591	0
44	20230605	203100	293172250	1591	1591	1591	1591	0
45	20230605	203000	293172250	1591	1591	1591	1591	0
46	20230605	202900	293172250	1591	1591	1591	1591	0
47	20230605	202800	293172250	1591	1591	1591	1591	0
48	20230605	202700	293172250	1591	1591	1591	1591	0
49	20230605	202600	293172250	1591	1591	1591	1591	0
50	20230605	202500	293172250	1591	1591	1591	1591	0
51	20230605	202400	293172250	1591	1591	1591	1591	0
52	20230605	202300	293172250	1591	1591	1591	1591	0
53	20230605	202200	293172250	1591	1591	1591	1591	0
54	20230605	202100	293172250	1591	1591	1591	1591	0
55	20230605	202000	293172250	1591	1591	1591	1591	0
56	20230605	201900	293172250	1591	1591	1591	1591	0
57	20230605	201800	293172250	1591	1591	1591	1591	0
58	20230605	201700	293172250	1591	1591	1591	1591	0
59	20230605	201600	293172250	1591	1591	1591	1591	0
60	20230605	201500	293172250	1591	1591	1591	1591	0
61	20230605	201400	293172250	1591	1591	1591	1591	0
62	20230605	201300	293172250	1591	1591	1591	1591	3551
63	20230605	201200	293172250	1591	1591	1591	1591	0
64	20230605	201100	293172250	1591	1591	1591	1591	0
65	20230605	201000	293172250	1591	1591	1591	1591	0
66	20230605	200900	293172250	1591	1591	1591	1591	0
67	20230605	200800	293172250	1591	1591	1591	1591	0
68	20230605	200700	293172250	1591	1591	1591	1591	0
69	20230605	200600	293172250	1591	1591	1591	1591	0
70	20230605	200500	293172250	1591	1591	1591	1591	0
71	20230605	200400	293172250	1591	1591	1591	1591	0
72	20230605	200300	293172250	1591	1591	1591	1591	0
73	20230605	200200	293172250	1591	1591	1591	1591	0
74	20230605	200100	293172250	1591	1591	1591	1591	0
75	20230605	200000	293172250	1591	1591	1591	1591	0
76	20230605	195900	293172250	1591	1591	1591	1591	0
77	20230605	195800	293172250	1591	1591	1591	1591	0
78	20230605	195700	293172250	1591	1591	1591	1591	0
79	20230605	195600	293172250	1591	1591	1591	1591	0
80	20230605	195500	293172250	1591	1591	1591	1591	0
81	20230605	195400	293172250	1591	1591	1591	1591	0
82	20230605	195300	293172250	1591	1591	1591	1591	0
83	20230605	195200	293172250	1591	1591	1591	1591	0
84	20230605	195100	293172250	1591	1591	1591	1591	0
85	20230605	195000	293172250	1591	1591	1591	1591	0
86	20230605	194900	293172250	1591	1591	1591	1591	0
87	20230605	194800	293172250	1591	1591	1591	1591	0
88	20230605	194700	293172250	1591	1591	1591	1591	0
89	20230605	194600	293172250	1591	1591	1591	1591	0
90	20230605	194500	293172250	1591	1591	1591	1591	0
91	20230605	194400	293172250	1591	1591	1591	1591	0
92	20230605	194300	293172250	1591	1591	1591	1591	3551
93	20230605	194200	293172250	1591	1591	1591	1591	0
94	20230605	194100	293172250	1591	1591	1591	1591	0
95	20230605	194000	293172250	1591	1591	1591	1591	0
96	20230605	193900	293172250	1591	1591	1591	1591	0
97	20230605	193800	293172250	1591	1591	1591	1591	0
98	20230605	193700	293172250	1591	1591	1591	1591	0
99	20230605	193600	293172250	1591	1591	1591	1591	0
100	20230605	193500	293172250	1591	1591	1591	1591	0
101	20230605	193400	293172250	1591	1591	1591	1591	0
102	20230605	193300	293172250	1591	1591	1591	1591	0
103	20230605	193200	293172250	1591	1591	1591	1591	0
104	20230605	193100	293172250	1591	1591	1591	1591	0
105	20230605	193000	293172250	1591	1591	1591	1591	0
106	20230605	192900	293172250	1591	1591	1591	1591	0
107	20230605	192800	293172250	1591	1591	1591	1591	0
108	20230605	192700	293172250	1591	1591	1591	1591	0
109	20230605	192600	293172250	1591	1591	1591	1591	0
110	20230605	192500	293172250	1591	1591	1591	1591	0
111	20230605	192400	293172250	1591	1591	1591	1591	0
112	20230605	192300	293172250	1591	1591	1591	1591	0
113	20230605	192200	293172250	1591	1591	1591	1591	0
114	20230605	192100	293172250	1591	1591	1591	1591	0
115	20230605	192000	293172250	1591	1591	1591	1591	0
116	20230605	191900	293172250	1591	1591	1591	1591	0
117	20230605	191800	293172250	1591	1591	1591	1591	0
118	20230605	191700	293172250	1591	1591	1591	1591	0
119	20230605	191600	293172250	1591	1591	1591	1591	0
120	20230605	191500	293172250	1591	1591	1591	1591	0
121	20230605	191400	293172250	1591	1591	1591	1591	0
122	20230605	191300	293172250	1591	1591	1591	1591	3551
123	20230605	191200	293172250	1591	1591	1591	1591	0
124	20230605	191100	293172250	1591	1591	1591	1591	0
125	20230605	191000	293172250	1591	1591	1591	1591	0
126	20230605	190900	293172250	1591	1591	1591	1591	0
127	20230605	190800	293172250	1591	1591	1591	1591	0
128	20230605	190700	293172250	1591	1591	1591	1591	0
129	20230605	190600	293172250	1591	1591	1591	1591	0
130	20230605	190500	293172250	1591	1591	1591	1591	0
131	20230605	190400	293172250	1591	1591	1591	1591	0
132	20230605	190300	293172250	1591	1591	1591	1591	0
133	20230605	190200	293172250	1591	1591	1591	1591	0
134	20230605	190100	293172250	1591	1591	1591	1591	0
135	20230605	190000	293172250	1591	1591	1591	1591	0
136	20230605	185900	293172250	1591	1591	1591	1591	0
137	20230605	185800	293172250	1591	1591	1591	1591	0
138	20230605	185700	293172250	1591	1591	1591	1591	0
139	20230605	185600	293172250	1591	1591	1591	1591	0
140	20230605	185500	293172250	1591	1591	1591	1591	0
141	20230605	185400	293172250	1591	1591	1591	1591	0
142	20230605	185300	293172250	1591	1591	1591	1591	0
143	20230605	185200	293172250	1591	1591	1591	1591	0
144	20230605	185100	293172250	1591	1591	1591	1591	0
145	20230605	185000	293172250	1591	1591	1591	1591	0
146	20230605	184900	293172250	1591	1591	1591	1591	0
147	20230605	184800	293172250	1591	1591	1591	1591	0
148	20230605	184700	293172250	1591	1591	1591	1591	0
149	20230605	184600	293172250	1591	1591	1591	1591	0
150	20230605	184500	293172250	1591	1591	1591	1591	0
151	20230605	184400	293172250	1591	1591	1591	1591	0
152	20230605	184300	293172250	1591	1591	1591	1591	3551
153	20230605	184200	293172250	1591	1591	1591	1591	0
154	20230605	184100	293172250	1591	1591	1591	1591	0
155	20230605	184000	293172250	1591	1591	1591	1591	0
156	20230605	183900	293172250	1591	1591	1591	1591	0
157	20230605	183800	293172250	1591	1591	1591	1591	0
158	20230605	183700	293172250	1591	1591	1591	1591	0
159	20230605	183600	293172250	1591	1591	1591	1591	0
160	20230605	183500	293172250	1591	1591	1591	1591	0
161	20230605	183400	293172250	1591	1591	1591	1591	0
162	20230605	183300	293172250	1591	1591	1591	1591	0
163	20230605	183200	293172250	1591	1591	1591	1591	0
164	20230605	183100	293172250	1591	1591	1591	1591	0
165	20230605	183000	293172250	1591	1591	1591	1591	0
166	20230605	182900	293172250	1591	1591	1591	1591	0
167	20230605	182800	293172250	1591	1591	1591	1591	0
168	20230605	182700	293172250	1591	1591	1591	1591	0
169	20230605	182600	293172250	1591	1591	1591	1591	0
170	20230605	182500	293172250	1591	1591	1591	1591	0
171	20230605	182400	293172250	1591	1591	1591	1591	0
172	20230605	182300	293172250	1591	1591	1591	1591	0
173	20230605	182200	293172250	1591	1591	1591	1591	0
174	20230605	182100	293172250	1591	1591	1591	1591	0
175	20230605	182000	293172250	1591	1591	1591	1591	0
176	20230605	181900	293172250	1591	1591	1591	1591	0
177	20230605	181800	293172250	1591	1591	1591	1591	0
178	20230605	181700	293172250	1591	1591	1591	1591	0
179	20230605	181600	293172250	1591	1591	1591	1591	0
180	20230605	181500	293172250	1591	1591	1591	1591	0
181	20230605	181400	293172250	1591	1591	1591	1591	0
182	20230605	181300	293172250	1591	1591	1591	1591	3551
183	20230605	181200	293172250	1591	1591	1591	1591	0
184	20230605	181100	293172250	1591	1591	1591	1591	0
185	20230605	181000	293172250	1591	1591	1591	1591	0
186	20230605	180900	293172250	1591	1591	1591	1591	0
187	20230605	180800	293172250	1591	1591	1591	1591	0
188	20230605	180700	293172250	1591	1591	1591	1591	0
189	20230605	180600	293172250	1591	1591	1591	1591	0
190	20230605	180500	293172250	1591	1591	1591	1591	0
191	20230605	180400	293172250	1591	1591	1591	1591	0
192	20230605	180300	293172250	1591	1591	1591	1591	0
193	20230605	180200	293172250	1591	1591	1591	1591	0
194	20230605	180100	293172250	1591	1591	1591	1591	0
195	20230605	180000	293172250	1591	1591	1591	1591	0
196	20230605	175900	293172250	1591	1591	1591	1591	0
197	20230605	175800	293172250	1591	1591	1591	1591	0
198	20230605	175700	293172250	1591	1591	1591	1591	0
199	20230605	175600	293172250	1591	1591	1591	1591	0
200	20230605	175500	293172250	1591	1591	1591	1591	0
201	20230605	175400	293172250	1591	1591	1591	1591	0
202	20230605	175300	293172250	1591	1591	1591	1591	0
203	20230605	175200	293172250	1591	1591	1591	1591	0
204	20230605	175100	293172250	1591	1591	1591	1591	0
205	20230605	175000	293172250	1591	1591	1591	1591	0
206	20230605	174900	293172250	1591	1591	1591	1591	0
207	20230605	174800	293172250	1591	1591	1591	1591	0
208	20230605	174700	293172250	1591	1591	1591	1591	0
209	20230605	174600	293172250	1591	1591	1591	1591	0
210	20230605	174500	293172250	1591	1591	1591	1591	0
211	20230605	174400	293172250	1591	1591	1591	1591	0
212	20230605	174300	293172250	1591	1591	1591	1591	3551
213	20230605	174200	293172250	1591	1591	1591	1591	0
214	20230605	174100	293172250	1591	1591	1591	1591	0
215	20230605	174000	293172250	1591	1591	1591	1591	0
216	20230605	173900	293172250	1591	1591	1591	1591	0
217	20230605	173800	293172250	1591	1591	1591	1591	0
218	20230605	173700	293172250	1591	1591	1591	1591	0
219	20230605	173600	293172250	1591	1591	1591	1591	0
220	20230605	173500	293172250	1591	1591	1591	1591	0
221	20230605	173400	293172250	1591	1591	1591	1591	0
222	20230605	173300	293172250	1591	1591	1591	1591	0
223	20230605	173200	293172250	1591	1591	1591	1591	0
224	20230605	173100	293172250	1591	1591	1591	1591	0
225	20230605	173000	293172250	1591	1591	1591	1591	0
226	20230605	172900	293172250	1591	1591	1591	1591	0
227	20230605	172800	293172250	1591	1591	1591	1591	0
228	20230605	172700	293172250	1591	1591	1591	1591	0
229	20230605	172600	293172250	1591	1591	1591	1591	0
230	20230605	172500	293172250	1591	1591	1591	1591	0
231	20230605	172400	293172250	1591	1591	1591	1591	0
232	20230605	172300	293172250	1591	1591	1591	1591	0
233	20230605	172200	293172250	1591	1591	1591	1591	0
234	20230605	172100	293172250	1591	1591	1591	1591	0
235	20230605	172000	293172250	1591	1591	1591	1591	0
236	20230605	171900	293172250	1591	1591	1591	1591	0
237	20230605	171800	293172250	1591	1591	1591	1591	0
238	20230605	171700	293172250	1591	1591	1591	1591	0
239	20230605	171600	293172250	1591	1591	1591	1591	0
240	20230605	171500	293172250	1591	1591	1591	1591	0
241	20230605	171400	293172250	1591	1591	1591	1591	0
242	20230605	171300	293172250	1591	1591	1591	1591	3551
243	20230605	171200	293172250	1591	1591	1591	1591	0
244	20230605	171100	293172250	1591	1591	1591	1591	0
245	20230605	171000	293172250	1591	1591	1591	1591	0
246	20230605	170900	293172250	1591	1591	1591	1591	0
247	20230605	170800	293172250	1591	1591	1591	1591	0
248	20230605	170700	293172250	1591	1591	1591	1591	0
249	20230605	170600	293172250	1591	1591	1591	1591	0
250	20230605	170500	293172250	1591	1591	1591	1591	0
251	20230605	170400	293172250	1591	1591	1591	1591	0
252	20230605	170300	293172250	1591	1591	1591	1591	0
253	20230605	170200	293172250	1591	1591	1591	1591	0
254	20230605	170100	293172250	1591	1591	1591	1591	0
255	20230605	170000	293172250	1591	1591	1591	1591	0
256	20230605	165900	293172250	1591	1591	1591	1591	0
257	20230605	165800	293172250	1591	1591	1591	1591	0
258	20230605	165700	293172250	1591	1591	1591	1591	0
259	20230605	165600	293172250	1591	1591	1591	1591	0
260	20230605	165500	293172250	1591	1591	1591	1591	0
261	20230605	165400	293172250	1591	1591	1591	1591	0
262	20230605	165300	293172250	1591	1591	1591	1591	0
263	20230605	165200	293172250	1591	1591	1591	1591	0
264	20230605	165100	293172250	1591	1591	1591	1591	0
265	20230605	165000	293172250	1591	1591	1591	1591	0
266	20230605	164900	293172250	1591	1591	1591	1591	0
267	20230605	164800	293172250	1591	1591	1591	1591	0
268	20230605	164700	293172250	1591	1591	1591	1591	0
269	20230605	164600	293172250	1591	1591	1591	1591	0
270	20230605	164500	293172250	1591	1591	1591	1591	0
271	20230605	164400	293172250	1591	1591	1591	1591	0
272	20230605	164300	293172250	1591	1591	1591	1591	3551
273	20230605	164200	293172250	1591	1591	1591	1591	0
274	20230605	164100	293172250	1591	1591	1591	1591	0
275	20230605	164000	293172250	1591	1591	1591	1591	0
276	20230605	163900	293172250	1591	1591	1591	1591	0
277	20230605	163800	293172250	1591	1591	1591	1591	0
278	20230605	163700	293172250	1591	1591	1591	1591	0
279	20230605	163600	293172250	1591	1591	1591	1591	0
280	20230605	163500	293172250	1591	1591	1591	1591	0
281	20230605	163400	293172250	1591	1591	1591	1591	0
282	20230605	163300	293172250	1591	1591	1591	1591	0
283	20230605	163200	293172250	1591	1591	1591	1591	0
284	20230605	163100	293172250	1591	1591	1591	1591	0
285	20230605	163000	293172250	1591	1591	1591	1591	0
286	20230605	162900	293172250	1591	1591	1591	1591	0
287	20230605	162800	293172250	1591	1591	1591	1591	0
288	20230605	162700	293172250	1591	1591	1591	1591	0
289	20230605	162600	293172250	1591	1591	1591	1591	0
290	20230605	162500	293172250	1591	1591	1591	1591	0
291	20230605	162400	293172250	1591	1591	1591	1591	0
292	20230605	162300	293172250	1591	1591	1591	1591	0
293	20230605	162200	293172250	1591	1591	1591	1591	0
294	20230605	162100	293172250	1591	1591	1591	1591	0
295	20230605	162000	293172250	1591	1591	1591	1591	0
296	20230605	161900	293172250	1591	1591	1591	1591	0
297	20230605	161800	293172250	1591	1591	1591	1591	0
298	20230605	161700	293172250	1591	1591	1591	1591	0
299	20230605	161600	293172250	1591	1591	1591	1591	0
300	20230605	161500	293172250	1591	1591	1591	1591	0
301	20230605	161400	293172250	1591	1591	1591	1591	0
302	20230605	161300	293172250	1591	1591	1591	1591	3551
303	20230605	161200	293172250	1591	1591	1591	1591	0
304	20230605	161100	293172250	1591	1591	1591	1591	0
305	20230605	161000	293172250	1591	1591	1591	1591	0
306	20230605	160900	293172250	1591	1591	1591	1591	0
307	20230605	160800	293172250	1591	1591	1591	1591	0
308	20230605	160700	293172250	1591	1591	1591	1591	0
309	20230605	160600	293172250	1591	1591	1591	1591	0
310	20230605	160500	293172250	1591	1591	1591	1591	0
311	20230605	160400	293172250	1591	1591	1591	1591	0
312	20230605	160300	293172250	1591	1591	1591	1591	0
313	20230605	160200	293172250	1591	1591	1591	1591	0
314	20230605	160100	293172250	1591	1591	1591	1591	0
315	20230605	160000	293172250	1591	1591	1591	1591	0
316	20230605	155900	293172250	1591	1591	1591	1591	0
317	20230605	155800	293172250	1591	1591	1591	1591	0
318	20230605	155700	293172250	1591	1591	1591	1591	0
319	20230605	155600	293172250	1591	1591	1591	1591	0
320	20230605	155500	293172250	1591	1591	1591	1591	0
321	20230605	155400	293172250	1591	1591	1591	1591	0
322	20230605	155300	293172250	1591	1591	1591	1591	0
323	20230605	155200	293172250	1591	1591	1591	1591	0
324	20230605	155100	293172250	1591	1591	1591	1591	0
325	20230605	155000	293172250	1591	1591	1591	1591	0
326	20230605	154900	293172250	1591	1591	1591	1591	0
327	20230605	154800	293172250	1591	1591	1591	1591	0
328	20230605	154700	293172250	1591	1591	1591	1591	0
329	20230605	154600	293172250	1591	1591	1591	1591	0
330	20230605	154500	293172250	1591	1591	1591	1591	0
331	20230605	154400	293172250	1591	1591	1591	1591	0
332	20230605	154300	293172250	1591	1591	1591	1591	3551
333	20230605	154200	293172250	1591	1591	1591	1591	0
334	20230605	154100	293172250	1591	1591	1591	1591	0
335	20230605	154000	293172250	1591	1591	1591	1591	0
336	20230605	153900	293172250	1591	1591	1591	1591	0
337	20230605	153800	293172250	1591	1591	1591	1591	0
338	20230605	153700	293172250	1591	1591	1591	1591	0
339	20230605	153600	293172250	1591	1591	1591	1591	0
340	20230605	153500	293172250	1591	1591	1591	1591	0
341	20230605	153400	293172250	1591	1591	1591	1591	0
342	20230605	153300	293172250	1591	1591	1591	1591	0
343	20230605	153200	293172250	1591	1591	1591	1591	0
344	20230605	153100	293172250	1591	1591	1591	1591	0
345	20230605	153000	293172250	1591	1591	1591	1591	3551
346	20230605	152900	287522609	1589	1589	1589	1589	0
347	20230605	152800	287522609	1589	1589	1589	1589	0
348	20230605	152700	287522609	1589	1589	1589	1589	0
349	20230605	152600	287522609	1589	1589	1589	1589	0
350	20230605	152500	287522609	1589	1589	1589	1589	0
351	20230605	152400	287522609	1589	1589	1589	1589	0
352	20230605	152300	287522609	1589	1589	1589	1589	0
353	20230605	152200	287522609	1589	1589	1589	1589	0
354	20230605	152100	287522609	1589	1589	1589	1589	0
355	20230605	152000	287522609	1589	1589	1589	1589	0
356	20230605	151900	287522609	1589	1598	1598	1589	1001
357	20230605	151800	285932011	1589	1590	1590	1589	3014
358	20230605	151700	281141288	1590	1591	1591	1590	2343
359	20230605	151600	277414918	1597	1597	1597	1597	2921
360	20230605	151500	272750081	1597	1597	1597	1597	0
361	20230605	151400	272750081	1597	1597	1597	1597	0
362	20230605	151300	272750081	1597	1597	1597	1597	1
363	20230605	151200	272748484	1598	1591	1598	1590	2101
364	20230605	151100	269406786	1590	1590	1591	1590	3242
365	20230605	151000	264251906	1590	1593	1593	1590	2000
366	20230605	150900	261070837	1600	1600	1600	1600	0
367	20230605	150800	261070837	1600	1600	1600	1600	0
368	20230605	150700	261070837	1600	1600	1600	1600	0
369	20230605	150600	261070837	1600	1591	1600	1591	1316
370	20230605	150500	258977072	1591	1591	1591	1591	0
371	20230605	150400	258977072	1591	1591	1591	1591	0
372	20230605	150300	258977072	1591	1592	1592	1591	2000
373	20230605	150200	255795066	1592	1592	1592	1592	500
374	20230605	150100	254999066	1591	1592	1592	1591	983
375	20230605	150000	253434792	1592	1591	1592	1591	1150
376	20230605	145900	251604992	1600	1600	1600	1600	13
377	20230605	145800	251584192	1600	1600	1600	1600	0
378	20230605	145700	251584192	1600	1592	1600	1591	5771
379	20230605	145600	242373179	1592	1593	1593	1592	118
380	20230605	145500	242185305	1591	1592	1592	1591	100
381	20230605	145400	242026195	1592	1592	1592	1592	272
382	20230605	145300	241593171	1592	1592	1592	1592	67
383	20230605	145200	241486507	1592	1592	1592	1592	0
384	20230605	145100	241486507	1592	1593	1593	1592	37
385	20230605	145000	241427585	1593	1591	1593	1591	161
386	20230605	144900	241171330	1592	1593	1593	1591	178
387	20230605	144800	240888068	1592	1592	1592	1592	103
388	20230605	144700	240724092	1592	1592	1592	1592	225
389	20230605	144600	240365892	1591	1591	1591	1591	19
390	20230605	144500	240335663	1591	1591	1591	1591	0
391	20230605	144400	240335663	1591	1591	1591	1591	0
392	20230605	144300	240335663	1591	1591	1591	1591	1000
393	20230605	144200	238744663	1591	1592	1592	1590	1019
394	20230605	144100	237123451	1592	1592	1592	1592	10
395	20230605	144000	237107531	1592	1592	1592	1592	0
396	20230605	143900	237107531	1592	1592	1592	1592	0
397	20230605	143800	237107531	1592	1592	1592	1592	1
398	20230605	143700	237105939	1588	1590	1590	1588	2728
399	20230605	143600	232772143	1590	1593	1593	1590	50
400	20230605	143500	232692640	1594	1590	1594	1590	31
401	20230605	143400	232643346	1589	1589	1589	1589	2000
402	20230605	143300	229465346	1594	1594	1594	1594	15
403	20230605	143200	229441436	1594	1594	1594	1594	0
404	20230605	143100	229441436	1594	1594	1594	1594	0
405	20230605	143000	229441436	1594	1594	1594	1594	0
406	20230605	142900	229441436	1594	1594	1594	1594	338
407	20230605	142800	228902664	1594	1591	1594	1591	7
408	20230605	142700	228891524	1589	1589	1589	1589	0
409	20230605	142600	228891524	1589	1589	1589	1589	1
410	20230605	142500	228889935	1589	1589	1589	1589	79
411	20230605	142400	228764404	1589	1589	1589	1589	0
412	20230605	142300	228764404	1589	1589	1589	1589	0
413	20230605	142200	228764404	1589	1589	1589	1589	25
414	20230605	142100	228724679	1589	1589	1589	1589	30
415	20230605	142000	228677009	1589	1589	1589	1589	20
416	20230605	141900	228645229	1589	1588	1589	1587	2890
417	20230605	141800	224057718	1588	1588	1588	1588	131
418	20230605	141700	223849690	1589	1589	1589	1589	40
419	20230605	141600	223786130	1588	1588	1588	1588	0
420	20230605	141500	223786130	1588	1588	1588	1588	0
421	20230605	141400	223786130	1588	1590	1590	1588	1327
422	20230605	141300	221677244	1591	1591	1591	1591	0
423	20230605	141200	221677244	1591	1591	1591	1591	0
424	20230605	141100	221677244	1591	1591	1591	1591	0
425	20230605	141000	221677244	1591	1591	1591	1591	0
426	20230605	140900	221677244	1591	1591	1591	1591	20
427	20230605	140800	221645424	1591	1591	1591	1591	30
428	20230605	140700	221597694	1591	1591	1591	1591	18
429	20230605	140600	221569056	1591	1591	1591	1591	0
430	20230605	140500	221569056	1591	1591	1591	1591	0
431	20230605	140400	221569056	1591	1591	1591	1591	0
432	20230605	140300	221569056	1591	1591	1591	1591	0
433	20230605	140200	221569056	1591	1591	1591	1591	500
434	20230605	140100	220773556	1591	1591	1591	1591	0
435	20230605	140000	220773556	1591	1591	1591	1591	0
436	20230605	135900	220773556	1591	1591	1591	1591	401
437	20230605	135800	220135565	1591	1591	1591	1591	0
438	20230605	135700	220135565	1591	1591	1591	1591	0
439	20230605	135600	220135565	1591	1591	1591	1591	277
440	20230605	135500	219694858	1590	1591	1591	1590	2955
441	20230605	135400	214996359	1591	1591	1591	1591	735
442	20230605	135300	213826974	1594	1594	1594	1594	0
443	20230605	135200	213826974	1594	1594	1594	1594	0
444	20230605	135100	213826974	1594	1594	1594	1594	200
445	20230605	135000	213508174	1594	1594	1594	1594	1879
446	20230605	134900	210513048	1595	1595	1595	1595	0
447	20230605	134800	210513048	1595	1595	1595	1595	800
448	20230605	134700	209237048	1595	1595	1595	1595	200
449	20230605	134600	208918048	1596	1596	1596	1596	0
450	20230605	134500	208918048	1596	1596	1596	1596	0
451	20230605	134400	208918048	1596	1596	1596	1596	270
452	20230605	134300	208487128	1598	1598	1598	1598	0
453	20230605	134200	208487128	1598	1591	1598	1590	1298
454	20230605	134100	206422935	1599	1599	1599	1599	1
455	20230605	134000	206421336	1599	1599	1599	1599	1
456	20230605	133900	206419737	1598	1598	1598	1598	18
457	20230605	133800	206390973	1599	1599	1599	1599	477
458	20230605	133700	205628250	1599	1595	1600	1595	800
459	20230605	133600	204350515	1591	1592	1592	1591	700
460	20230605	133500	203236812	1591	1594	1594	1591	1353
461	20230605	133400	201083837	1596	1596	1596	1596	1
462	20230605	133300	201082241	1596	1596	1596	1596	0
463	20230605	133200	201082241	1596	1596	1596	1596	1
464	20230605	133100	201080645	1596	1596	1596	1596	0
465	20230605	133000	201080645	1596	1592	1596	1592	155
466	20230605	132900	200833881	1593	1596	1596	1593	9
467	20230605	132800	200819529	1597	1592	1597	1592	3
468	20230605	132700	200814748	1592	1594	1594	1592	36
469	20230605	132600	200757416	1593	1592	1594	1591	17
470	20230605	132500	200730359	1592	1593	1593	1592	152
471	20230605	132400	200488345	1592	1592	1592	1592	0
472	20230605	132300	200488345	1592	1592	1592	1592	0
473	20230605	132200	200488345	1592	1592	1592	1592	838
474	20230605	132100	199154249	1592	1592	1592	1592	1
475	20230605	132000	199152657	1601	1601	1601	1601	0
476	20230605	131900	199152657	1601	1601	1601	1601	0
477	20230605	131800	199152657	1601	1601	1601	1601	0
478	20230605	131700	199152657	1601	1599	1601	1599	2319
479	20230605	131600	195442521	1599	1599	1599	1599	52
480	20230605	131500	195359373	1591	1591	1591	1591	0
481	20230605	131400	195359373	1591	1594	1594	1591	1367
482	20230605	131300	193182876	1608	1603	1609	1591	2679
483	20230605	131200	188897759	1593	1603	1603	1593	233
484	20230605	131100	188524340	1608	1608	1608	1608	0
485	20230605	131000	188524340	1608	1595	1608	1591	2473
486	20230605	130900	184570077	1610	1609	1612	1593	2810
487	20230605	130800	180069631	1608	1609	1609	1608	2
488	20230605	130700	180066414	1611	1601	1611	1590	3883
489	20230605	130600	173860693	1601	1608	1609	1591	5031
490	20230605	130500	165821290	1608	1611	1611	1608	170
491	20230605	130400	165547785	1611	1601	1613	1601	1029
492	20230605	130300	163893187	1601	1595	1603	1590	4952
493	20230605	130200	156009358	1603	1595	1604	1595	51
494	20230605	130100	155927796	1604	1594	1604	1594	3
495	20230605	130000	155923004	1604	1604	1604	1604	0
496	20230605	125900	155923004	1604	1604	1604	1604	300
497	20230605	125800	155441804	1614	1591	1615	1591	4072
498	20230605	125700	148918398	1604	1592	1614	1590	5939
499	20230605	125600	139429722	1607	1595	1614	1591	6332
500	20230605	125500	129301723	1614	1614	1614	1614	216
501	20230605	125400	128953099	1614	1593	1614	1591	11777
502	20230605	125300	110131220	1602	1602	1602	1602	33
503	20230605	125200	110078354	1592	1598	1603	1592	3292
504	20230605	125100	104817565	1602	1598	1603	1598	429
505	20230605	125000	104130121	1602	1598	1602	1598	417
506	20230605	124900	103463751	1602	1603	1603	1596	445
507	20230605	124800	102751416	1603	1603	1603	1596	43
508	20230605	124700	102682627	1596	1603	1603	1596	195
509	20230605	124600	102370161	1603	1602	1603	1596	838
510	20230605	124500	101027683	1595	1596	1602	1595	1044
511	20230605	124400	99361330	1602	1602	1602	1596	44
512	20230605	124300	99290898	1600	1602	1602	1600	50
513	20230605	124200	99210851	1600	1600	1602	1600	42
514	20230605	124100	99143611	1602	1602	1602	1600	41
515	20230605	124000	99077968	1602	1602	1602	1602	0
516	20230605	123900	99077968	1602	1602	1602	1602	0
517	20230605	123800	99077968	1602	1602	1602	1602	0
518	20230605	123700	99077968	1602	1602	1602	1602	0
519	20230605	123600	99077968	1602	1602	1602	1602	0
520	20230605	123500	99077968	1602	1602	1602	1602	0
521	20230605	123400	99077968	1602	1602	1602	1602	0
522	20230605	123300	99077968	1602	1602	1602	1602	0
523	20230605	123200	99077968	1602	1602	1602	1602	0
524	20230605	123100	99077968	1602	1602	1602	1602	0
525	20230605	123000	99077968	1602	1602	1602	1602	0
526	20230605	122900	99077968	1602	1602	1602	1602	174
527	20230605	122800	98799220	1603	1603	1603	1603	0
528	20230605	122700	98799220	1603	1603	1603	1603	0
529	20230605	122600	98799220	1603	1603	1603	1603	0
530	20230605	122500	98799220	1603	1603	1603	1603	0
531	20230605	122400	98799220	1603	1603	1603	1603	0
532	20230605	122300	98799220	1603	1603	1603	1603	0
533	20230605	122200	98799220	1603	1603	1603	1603	0
534	20230605	122100	98799220	1603	1603	1603	1603	0
535	20230605	122000	98799220	1603	1603	1603	1603	0
536	20230605	121900	98799220	1603	1603	1603	1603	4
537	20230605	121800	98792808	1603	1603	1603	1603	72
538	20230605	121700	98677392	1602	1602	1602	1602	0
539	20230605	121600	98677392	1602	1604	1604	1602	2
540	20230605	121500	98674186	1601	1601	1601	1601	0
541	20230605	121400	98674186	1601	1601	1601	1601	0
542	20230605	121300	98674186	1601	1601	1601	1601	0
543	20230605	121200	98674186	1601	1601	1601	1601	238
544	20230605	121100	98293148	1601	1601	1601	1601	0
545	20230605	121000	98293148	1601	1601	1601	1601	0
546	20230605	120900	98293148	1601	1601	1601	1601	210
547	20230605	120800	97956938	1605	1605	1605	1605	0
548	20230605	120700	97956938	1605	1605	1605	1605	1246
549	20230605	120600	95957108	1605	1605	1605	1605	0
550	20230605	120500	95957108	1605	1604	1605	1604	13
551	20230605	120400	95936249	1604	1604	1604	1604	5
552	20230605	120300	95928229	1605	1605	1605	1605	0
553	20230605	120200	95928229	1605	1604	1605	1596	55
554	20230605	120100	95840189	1596	1596	1605	1596	58
555	20230605	120000	95747413	1596	1596	1605	1596	13
556	20230605	115900	95726611	1605	1595	1605	1595	27
557	20230605	115800	95683417	1604	1598	1604	1595	2040
558	20230605	115700	92423479	1598	1601	1601	1598	23
559	20230605	115600	92386692	1598	1601	1601	1598	7
560	20230605	115500	92375492	1601	1601	1601	1601	1009
561	20230605	115400	90760083	1601	1601	1601	1601	0
562	20230605	115300	90760083	1601	1601	1601	1601	0
563	20230605	115200	90760083	1601	1601	1603	1601	5
564	20230605	115100	90752076	1604	1604	1604	1604	0
565	20230605	115000	90752076	1604	1604	1604	1604	0
566	20230605	114900	90752076	1604	1604	1604	1604	1
567	20230605	114800	90750472	1602	1602	1602	1602	1
568	20230605	114700	90748870	1599	1599	1599	1599	10
569	20230605	114600	90732880	1600	1600	1600	1600	0
570	20230605	114500	90732880	1600	1600	1600	1600	84
571	20230605	114400	90598480	1600	1602	1602	1600	208
572	20230605	114300	90265536	1602	1602	1602	1602	2
573	20230605	114200	90262332	1603	1603	1603	1603	2
574	20230605	114100	90259126	1604	1604	1604	1604	0
575	20230605	114000	90259126	1604	1604	1604	1604	0
576	20230605	113900	90259126	1604	1604	1604	1604	0
577	20230605	113800	90259126	1604	1604	1604	1604	0
578	20230605	113700	90259126	1604	1604	1604	1604	1
579	20230605	113600	90257522	1605	1605	1605	1605	0
580	20230605	113500	90257522	1605	1605	1605	1605	1
581	20230605	113400	90255917	1602	1602	1602	1602	0
582	20230605	113300	90255917	1602	1602	1602	1602	0
583	20230605	113200	90255917	1602	1602	1602	1602	0
584	20230605	113100	90255917	1602	1602	1602	1602	0
585	20230605	113000	90255917	1602	1602	1602	1602	0
586	20230605	112900	90255917	1602	1602	1602	1602	0
587	20230605	112800	90255917	1602	1602	1602	1602	0
588	20230605	112700	90255917	1602	1602	1602	1602	1021
589	20230605	112600	88620275	1602	1601	1602	1601	779
590	20230605	112500	87372883	1602	1602	1602	1602	0
591	20230605	112400	87372883	1602	1602	1602	1602	0
592	20230605	112300	87372883	1602	1602	1602	1602	0
593	20230605	112200	87372883	1602	1602	1602	1602	0
594	20230605	112100	87372883	1602	1602	1602	1602	0
595	20230605	112000	87372883	1602	1602	1602	1602	0
596	20230605	111900	87372883	1602	1602	1602	1602	0
597	20230605	111800	87372883	1602	1601	1602	1601	21
598	20230605	111700	87339251	1602	1602	1602	1602	0
599	20230605	111600	87339251	1602	1602	1602	1602	1435
600	20230605	111500	85040381	1601	1601	1601	1601	0
601	20230605	111400	85040381	1601	1601	1601	1601	0
602	20230605	111300	85040381	1601	1601	1601	1601	1
603	20230605	111200	85038780	1592	1600	1600	1592	1688
604	20230605	111100	82344921	1591	1591	1591	1591	0
605	20230605	111000	82344921	1591	1600	1600	1591	11665
606	20230605	110900	63750518	1599	1599	1599	1599	0
607	20230605	110800	63750518	1599	1599	1599	1599	0
608	20230605	110700	63750518	1599	1599	1599	1599	0
609	20230605	110600	63750518	1599	1599	1599	1599	818
610	20230605	110500	62442536	1605	1605	1605	1605	0
611	20230605	110400	62442536	1605	1605	1605	1605	52
612	20230605	110300	62359076	1600	1600	1600	1600	0
613	20230605	110200	62359076	1600	1600	1600	1600	0
614	20230605	110100	62359076	1600	1600	1600	1600	150
615	20230605	110000	62119076	1600	1600	1600	1600	0
616	20230605	105900	62119076	1600	1600	1600	1600	900
617	20230605	105800	60679076	1600	1600	1600	1600	0
618	20230605	105700	60679076	1600	1600	1600	1600	1000
619	20230605	105600	59079076	1605	1605	1605	1605	0
620	20230605	105500	59079076	1605	1605	1605	1605	0
621	20230605	105400	59079076	1605	1605	1605	1605	0
622	20230605	105300	59079076	1605	1605	1605	1605	0
623	20230605	105200	59079076	1605	1605	1605	1605	0
624	20230605	105100	59079076	1605	1605	1605	1605	0
625	20230605	105000	59079076	1605	1605	1605	1605	0
626	20230605	104900	59079076	1605	1605	1605	1605	0
627	20230605	104800	59079076	1605	1605	1605	1605	0
628	20230605	104700	59079076	1605	1605	1605	1605	1
629	20230605	104600	59077471	1600	1602	1602	1600	3010
630	20230605	104500	54261466	1601	1601	1601	1601	0
631	20230605	104400	54261466	1601	1601	1601	1601	0
632	20230605	104300	54261466	1601	1601	1601	1601	0
633	20230605	104200	54261466	1601	1601	1601	1601	0
634	20230605	104100	54261466	1601	1601	1601	1601	2
635	20230605	104000	54258264	1604	1604	1604	1604	15
636	20230605	103900	54234204	1603	1603	1603	1603	1000
637	20230605	103800	52631204	1599	1599	1599	1599	0
638	20230605	103700	52631204	1599	1599	1599	1599	0
639	20230605	103600	52631204	1599	1599	1599	1599	0
640	20230605	103500	52631204	1599	1600	1600	1599	27
641	20230605	103400	52588030	1599	1599	1599	1599	0
642	20230605	103300	52588030	1599	1599	1599	1599	0
643	20230605	103200	52588030	1599	1599	1599	1599	0
644	20230605	103100	52588030	1599	1599	1599	1599	0
645	20230605	103000	52588030	1599	1599	1599	1599	0
646	20230605	102900	52588030	1599	1599	1599	1599	3527
647	20230605	102800	46948357	1599	1599	1599	1599	0
648	20230605	102700	46948357	1599	1599	1599	1599	1
649	20230605	102600	46946758	1600	1600	1600	1600	0
650	20230605	102500	46946758	1600	1600	1600	1600	1
651	20230605	102400	46945158	1600	1600	1600	1600	0
652	20230605	102300	46945158	1600	1600	1600	1600	0
653	20230605	102200	46945158	1600	1600	1600	1600	3
654	20230605	102100	46940358	1600	1599	1600	1599	1001
655	20230605	102000	45338828	1600	1600	1600	1600	0
656	20230605	101900	45338828	1600	1600	1600	1600	1
657	20230605	101800	45337228	1600	1600	1600	1600	0
658	20230605	101700	45337228	1600	1600	1600	1600	0
659	20230605	101600	45337228	1600	1600	1600	1600	0
660	20230605	101500	45337228	1600	1600	1600	1600	0
661	20230605	101400	45337228	1600	1600	1600	1600	0
662	20230605	101300	45337228	1600	1600	1600	1600	0
663	20230605	101200	45337228	1600	1600	1600	1600	0
664	20230605	101100	45337228	1600	1600	1600	1600	1000
665	20230605	101000	43737228	1603	1603	1603	1603	0
666	20230605	100900	43737228	1603	1603	1603	1603	0
667	20230605	100800	43737228	1603	1603	1603	1603	50
668	20230605	100700	43657078	1598	1598	1598	1598	0
669	20230605	100600	43657078	1598	1595	1598	1593	632
670	20230605	100500	42648639	1598	1598	1598	1598	1
671	20230605	100400	42647041	1593	1593	1593	1593	0
672	20230605	100300	42647041	1593	1593	1593	1593	0
673	20230605	100200	42647041	1593	1593	1593	1593	0
674	20230605	100100	42647041	1593	1597	1597	1593	747
675	20230605	100000	41456791	1598	1598	1598	1598	0
676	20230605	095900	41456791	1598	1601	1601	1598	96
677	20230605	095800	41303276	1604	1604	1604	1604	50
678	20230605	095700	41223076	1599	1599	1599	1599	0
679	20230605	095600	41223076	1599	1599	1599	1599	0
680	20230605	095500	41223076	1599	1599	1599	1599	0
681	20230605	095400	41223076	1599	1599	1599	1599	0
682	20230605	095300	41223076	1599	1599	1599	1599	0
683	20230605	095200	41223076	1599	1599	1599	1599	0
684	20230605	095100	41223076	1599	1599	1599	1599	99
685	20230605	095000	41064775	1599	1599	1599	1599	100
686	20230605	094900	40904875	1599	1599	1599	1599	0
687	20230605	094800	40904875	1599	1599	1599	1599	0
688	20230605	094700	40904875	1599	1599	1599	1599	0
689	20230605	094600	40904875	1599	1599	1599	1599	1
690	20230605	094500	40903276	1593	1593	1593	1593	0
691	20230605	094400	40903276	1593	1593	1593	1593	0
692	20230605	094300	40903276	1593	1593	1593	1593	0
693	20230605	094200	40903276	1593	1595	1599	1593	1001
694	20230605	094100	39304808	1592	1592	1592	1592	0
695	20230605	094000	39304808	1592	1591	1592	1591	1410
696	20230605	093900	37060902	1591	1591	1591	1591	1
697	20230605	093800	37059311	1588	1588	1588	1588	0
698	20230605	093700	37059311	1588	1588	1588	1588	10
699	20230605	093600	37043431	1591	1591	1591	1591	0
700	20230605	093500	37043431	1591	1585	1591	1585	23
701	20230605	093400	37006862	1592	1592	1592	1592	0
702	20230605	093300	37006862	1592	1592	1592	1592	0
703	20230605	093200	37006862	1592	1592	1592	1592	4
704	20230605	093100	37000494	1585	1585	1585	1585	0
705	20230605	093000	37000494	1585	1585	1585	1585	0
706	20230605	092900	37000494	1585	1585	1585	1585	60
707	20230605	092800	36905394	1585	1587	1587	1585	400
708	20230605	092700	36271364	1585	1590	1599	1585	687
709	20230605	092600	35181943	1587	1592	1592	1587	8827
710	20230605	092500	21138975	1593	1593	1593	1593	71
711	20230605	092400	21025872	1593	1593	1593	1593	43
712	20230605	092300	20957373	1598	1597	1598	1595	3244
713	20230605	092200	15776928	1600	1602	1602	1600	6741
714	20230605	092100	4989269	1607	1607	1607	1607	0
715	20230605	092000	4989269	1607	1607	1607	1607	0
716	20230605	091900	4989269	1607	1607	1607	1607	0
717	20230605	091800	4989269	1607	1607	1607	1607	0
718	20230605	091700	4989269	1607	1607	1607	1607	1
719	20230605	091600	4987662	1601	1602	1602	1601	99
720	20230605	091500	4829113	1607	1607	1607	1607	9
721	20230605	091400	4814650	1601	1601	1601	1601	0
722	20230605	091300	4814650	1601	1608	1608	1601	583
723	20230605	091200	3880966	1608	1608	1608	1608	0
724	20230605	091100	3880966	1608	1608	1608	1608	0
725	20230605	091000	3880966	1608	1608	1608	1608	0
726	20230605	090900	3880966	1608	1608	1608	1608	0
727	20230605	090800	3880966	1608	1608	1608	1608	2
728	20230605	090700	3877750	1601	1601	1601	1601	0
729	20230605	090600	3877750	1601	1601	1601	1601	140
730	20230605	090500	3653610	1601	1601	1601	1601	0
731	20230605	090400	3653610	1601	1601	1601	1601	0
732	20230605	090300	3653610	1601	1603	1603	1601	495
733	20230605	090200	2860667	1620	1620	1620	1620	0
734	20230605	090100	2860667	1620	1620	1620	1620	622
735	20230605	090000	1853027	1602	1621	1621	1602	1155