KissMeData/027740/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	204300	403985453	1391	1391	1391	1391	1471
3	20230605	204200	403985453	1391	1391	1391	1391	0
4	20230605	204100	403985453	1391	1391	1391	1391	0
5	20230605	204000	403985453	1391	1391	1391	1391	0
6	20230605	203900	403985453	1391	1391	1391	1391	0
7	20230605	203800	403985453	1391	1391	1391	1391	0
8	20230605	203700	403985453	1391	1391	1391	1391	0
9	20230605	203600	403985453	1391	1391	1391	1391	0
10	20230605	203500	403985453	1391	1391	1391	1391	0
11	20230605	203400	403985453	1391	1391	1391	1391	0
12	20230605	203300	403985453	1391	1391	1391	1391	0
13	20230605	203200	403985453	1391	1391	1391	1391	0
14	20230605	203100	403985453	1391	1391	1391	1391	0
15	20230605	203000	403985453	1391	1391	1391	1391	0
16	20230605	202900	403985453	1391	1391	1391	1391	0
17	20230605	202800	403985453	1391	1391	1391	1391	0
18	20230605	202700	403985453	1391	1391	1391	1391	0
19	20230605	202600	403985453	1391	1391	1391	1391	0
20	20230605	202500	403985453	1391	1391	1391	1391	0
21	20230605	202400	403985453	1391	1391	1391	1391	0
22	20230605	202300	403985453	1391	1391	1391	1391	0
23	20230605	202200	403985453	1391	1391	1391	1391	0
24	20230605	202100	403985453	1391	1391	1391	1391	0
25	20230605	202000	403985453	1391	1391	1391	1391	0
26	20230605	201900	403985453	1391	1391	1391	1391	0
27	20230605	201800	403985453	1391	1391	1391	1391	0
28	20230605	201700	403985453	1391	1391	1391	1391	0
29	20230605	201600	403985453	1391	1391	1391	1391	0
30	20230605	201500	403985453	1391	1391	1391	1391	0
31	20230605	201400	403985453	1391	1391	1391	1391	0
32	20230605	201300	403985453	1391	1391	1391	1391	1471
33	20230605	201200	403985453	1391	1391	1391	1391	0
34	20230605	201100	403985453	1391	1391	1391	1391	0
35	20230605	201000	403985453	1391	1391	1391	1391	0
36	20230605	200900	403985453	1391	1391	1391	1391	0
37	20230605	200800	403985453	1391	1391	1391	1391	0
38	20230605	200700	403985453	1391	1391	1391	1391	0
39	20230605	200600	403985453	1391	1391	1391	1391	0
40	20230605	200500	403985453	1391	1391	1391	1391	0
41	20230605	200400	403985453	1391	1391	1391	1391	0
42	20230605	200300	403985453	1391	1391	1391	1391	0
43	20230605	200200	403985453	1391	1391	1391	1391	0
44	20230605	200100	403985453	1391	1391	1391	1391	0
45	20230605	200000	403985453	1391	1391	1391	1391	0
46	20230605	195900	403985453	1391	1391	1391	1391	0
47	20230605	195800	403985453	1391	1391	1391	1391	0
48	20230605	195700	403985453	1391	1391	1391	1391	0
49	20230605	195600	403985453	1391	1391	1391	1391	0
50	20230605	195500	403985453	1391	1391	1391	1391	0
51	20230605	195400	403985453	1391	1391	1391	1391	0
52	20230605	195300	403985453	1391	1391	1391	1391	0
53	20230605	195200	403985453	1391	1391	1391	1391	0
54	20230605	195100	403985453	1391	1391	1391	1391	0
55	20230605	195000	403985453	1391	1391	1391	1391	0
56	20230605	194900	403985453	1391	1391	1391	1391	0
57	20230605	194800	403985453	1391	1391	1391	1391	0
58	20230605	194700	403985453	1391	1391	1391	1391	0
59	20230605	194600	403985453	1391	1391	1391	1391	0
60	20230605	194500	403985453	1391	1391	1391	1391	0
61	20230605	194400	403985453	1391	1391	1391	1391	0
62	20230605	194300	403985453	1391	1391	1391	1391	1471
63	20230605	194200	403985453	1391	1391	1391	1391	0
64	20230605	194100	403985453	1391	1391	1391	1391	0
65	20230605	194000	403985453	1391	1391	1391	1391	0
66	20230605	193900	403985453	1391	1391	1391	1391	0
67	20230605	193800	403985453	1391	1391	1391	1391	0
68	20230605	193700	403985453	1391	1391	1391	1391	0
69	20230605	193600	403985453	1391	1391	1391	1391	0
70	20230605	193500	403985453	1391	1391	1391	1391	0
71	20230605	193400	403985453	1391	1391	1391	1391	0
72	20230605	193300	403985453	1391	1391	1391	1391	0
73	20230605	193200	403985453	1391	1391	1391	1391	0
74	20230605	193100	403985453	1391	1391	1391	1391	0
75	20230605	193000	403985453	1391	1391	1391	1391	0
76	20230605	192900	403985453	1391	1391	1391	1391	0
77	20230605	192800	403985453	1391	1391	1391	1391	0
78	20230605	192700	403985453	1391	1391	1391	1391	0
79	20230605	192600	403985453	1391	1391	1391	1391	0
80	20230605	192500	403985453	1391	1391	1391	1391	0
81	20230605	192400	403985453	1391	1391	1391	1391	0
82	20230605	192300	403985453	1391	1391	1391	1391	0
83	20230605	192200	403985453	1391	1391	1391	1391	0
84	20230605	192100	403985453	1391	1391	1391	1391	0
85	20230605	192000	403985453	1391	1391	1391	1391	0
86	20230605	191900	403985453	1391	1391	1391	1391	0
87	20230605	191800	403985453	1391	1391	1391	1391	0
88	20230605	191700	403985453	1391	1391	1391	1391	0
89	20230605	191600	403985453	1391	1391	1391	1391	0
90	20230605	191500	403985453	1391	1391	1391	1391	0
91	20230605	191400	403985453	1391	1391	1391	1391	0
92	20230605	191300	403985453	1391	1391	1391	1391	1471
93	20230605	191200	403985453	1391	1391	1391	1391	0
94	20230605	191100	403985453	1391	1391	1391	1391	0
95	20230605	191000	403985453	1391	1391	1391	1391	0
96	20230605	190900	403985453	1391	1391	1391	1391	0
97	20230605	190800	403985453	1391	1391	1391	1391	0
98	20230605	190700	403985453	1391	1391	1391	1391	0
99	20230605	190600	403985453	1391	1391	1391	1391	0
100	20230605	190500	403985453	1391	1391	1391	1391	0
101	20230605	190400	403985453	1391	1391	1391	1391	0
102	20230605	190300	403985453	1391	1391	1391	1391	0
103	20230605	190200	403985453	1391	1391	1391	1391	0
104	20230605	190100	403985453	1391	1391	1391	1391	0
105	20230605	190000	403985453	1391	1391	1391	1391	0
106	20230605	185900	403985453	1391	1391	1391	1391	0
107	20230605	185800	403985453	1391	1391	1391	1391	0
108	20230605	185700	403985453	1391	1391	1391	1391	0
109	20230605	185600	403985453	1391	1391	1391	1391	0
110	20230605	185500	403985453	1391	1391	1391	1391	0
111	20230605	185400	403985453	1391	1391	1391	1391	0
112	20230605	185300	403985453	1391	1391	1391	1391	0
113	20230605	185200	403985453	1391	1391	1391	1391	0
114	20230605	185100	403985453	1391	1391	1391	1391	0
115	20230605	185000	403985453	1391	1391	1391	1391	0
116	20230605	184900	403985453	1391	1391	1391	1391	0
117	20230605	184800	403985453	1391	1391	1391	1391	0
118	20230605	184700	403985453	1391	1391	1391	1391	0
119	20230605	184600	403985453	1391	1391	1391	1391	0
120	20230605	184500	403985453	1391	1391	1391	1391	0
121	20230605	184400	403985453	1391	1391	1391	1391	0
122	20230605	184300	403985453	1391	1391	1391	1391	1471
123	20230605	184200	403985453	1391	1391	1391	1391	0
124	20230605	184100	403985453	1391	1391	1391	1391	0
125	20230605	184000	403985453	1391	1391	1391	1391	0
126	20230605	183900	403985453	1391	1391	1391	1391	0
127	20230605	183800	403985453	1391	1391	1391	1391	0
128	20230605	183700	403985453	1391	1391	1391	1391	0
129	20230605	183600	403985453	1391	1391	1391	1391	0
130	20230605	183500	403985453	1391	1391	1391	1391	0
131	20230605	183400	403985453	1391	1391	1391	1391	0
132	20230605	183300	403985453	1391	1391	1391	1391	0
133	20230605	183200	403985453	1391	1391	1391	1391	0
134	20230605	183100	403985453	1391	1391	1391	1391	0
135	20230605	183000	403985453	1391	1391	1391	1391	0
136	20230605	182900	403985453	1391	1391	1391	1391	0
137	20230605	182800	403985453	1391	1391	1391	1391	0
138	20230605	182700	403985453	1391	1391	1391	1391	0
139	20230605	182600	403985453	1391	1391	1391	1391	0
140	20230605	182500	403985453	1391	1391	1391	1391	0
141	20230605	182400	403985453	1391	1391	1391	1391	0
142	20230605	182300	403985453	1391	1391	1391	1391	0
143	20230605	182200	403985453	1391	1391	1391	1391	0
144	20230605	182100	403985453	1391	1391	1391	1391	0
145	20230605	182000	403985453	1391	1391	1391	1391	0
146	20230605	181900	403985453	1391	1391	1391	1391	0
147	20230605	181800	403985453	1391	1391	1391	1391	0
148	20230605	181700	403985453	1391	1391	1391	1391	0
149	20230605	181600	403985453	1391	1391	1391	1391	0
150	20230605	181500	403985453	1391	1391	1391	1391	0
151	20230605	181400	403985453	1391	1391	1391	1391	0
152	20230605	181300	403985453	1391	1391	1391	1391	1471
153	20230605	181200	403985453	1391	1391	1391	1391	0
154	20230605	181100	403985453	1391	1391	1391	1391	0
155	20230605	181000	403985453	1391	1391	1391	1391	0
156	20230605	180900	403985453	1391	1391	1391	1391	0
157	20230605	180800	403985453	1391	1391	1391	1391	0
158	20230605	180700	403985453	1391	1391	1391	1391	0
159	20230605	180600	403985453	1391	1391	1391	1391	0
160	20230605	180500	403985453	1391	1391	1391	1391	0
161	20230605	180400	403985453	1391	1391	1391	1391	0
162	20230605	180300	403985453	1391	1391	1391	1391	0
163	20230605	180200	403985453	1391	1391	1391	1391	0
164	20230605	180100	403985453	1391	1391	1391	1391	0
165	20230605	180000	403985453	1391	1391	1391	1391	0
166	20230605	175900	403985453	1391	1391	1391	1391	0
167	20230605	175800	403985453	1391	1391	1391	1391	0
168	20230605	175700	403985453	1391	1391	1391	1391	0
169	20230605	175600	403985453	1391	1391	1391	1391	0
170	20230605	175500	403985453	1391	1391	1391	1391	0
171	20230605	175400	403985453	1391	1391	1391	1391	0
172	20230605	175300	403985453	1391	1391	1391	1391	0
173	20230605	175200	403985453	1391	1391	1391	1391	0
174	20230605	175100	403985453	1391	1391	1391	1391	0
175	20230605	175000	403985453	1391	1391	1391	1391	0
176	20230605	174900	403985453	1391	1391	1391	1391	0
177	20230605	174800	403985453	1391	1391	1391	1391	0
178	20230605	174700	403985453	1391	1391	1391	1391	0
179	20230605	174600	403985453	1391	1391	1391	1391	0
180	20230605	174500	403985453	1391	1391	1391	1391	0
181	20230605	174400	403985453	1391	1391	1391	1391	0
182	20230605	174300	403985453	1391	1391	1391	1391	1471
183	20230605	174200	403985453	1391	1391	1391	1391	0
184	20230605	174100	403985453	1391	1391	1391	1391	0
185	20230605	174000	403985453	1391	1391	1391	1391	0
186	20230605	173900	403985453	1391	1391	1391	1391	0
187	20230605	173800	403985453	1391	1391	1391	1391	0
188	20230605	173700	403985453	1391	1391	1391	1391	0
189	20230605	173600	403985453	1391	1391	1391	1391	0
190	20230605	173500	403985453	1391	1391	1391	1391	0
191	20230605	173400	403985453	1391	1391	1391	1391	0
192	20230605	173300	403985453	1391	1391	1391	1391	0
193	20230605	173200	403985453	1391	1391	1391	1391	0
194	20230605	173100	403985453	1391	1391	1391	1391	0
195	20230605	173000	403985453	1391	1391	1391	1391	0
196	20230605	172900	403985453	1391	1391	1391	1391	0
197	20230605	172800	403985453	1391	1391	1391	1391	0
198	20230605	172700	403985453	1391	1391	1391	1391	0
199	20230605	172600	403985453	1391	1391	1391	1391	0
200	20230605	172500	403985453	1391	1391	1391	1391	0
201	20230605	172400	403985453	1391	1391	1391	1391	0
202	20230605	172300	403985453	1391	1391	1391	1391	0
203	20230605	172200	403985453	1391	1391	1391	1391	0
204	20230605	172100	403985453	1391	1391	1391	1391	0
205	20230605	172000	403985453	1391	1391	1391	1391	0
206	20230605	171900	403985453	1391	1391	1391	1391	0
207	20230605	171800	403985453	1391	1391	1391	1391	0
208	20230605	171700	403985453	1391	1391	1391	1391	0
209	20230605	171600	403985453	1391	1391	1391	1391	0
210	20230605	171500	403985453	1391	1391	1391	1391	0
211	20230605	171400	403985453	1391	1391	1391	1391	0
212	20230605	171300	403985453	1391	1391	1391	1391	1471
213	20230605	171200	403985453	1391	1391	1391	1391	0
214	20230605	171100	403985453	1391	1391	1391	1391	0
215	20230605	171000	403985453	1391	1391	1391	1391	0
216	20230605	170900	403985453	1391	1391	1391	1391	0
217	20230605	170800	403985453	1391	1391	1391	1391	0
218	20230605	170700	403985453	1391	1391	1391	1391	0
219	20230605	170600	403985453	1391	1391	1391	1391	0
220	20230605	170500	403985453	1391	1391	1391	1391	0
221	20230605	170400	403985453	1391	1391	1391	1391	0
222	20230605	170300	403985453	1391	1391	1391	1391	0
223	20230605	170200	403985453	1391	1391	1391	1391	0
224	20230605	170100	403985453	1391	1391	1391	1391	0
225	20230605	170000	403985453	1391	1391	1391	1391	0
226	20230605	165900	403985453	1391	1391	1391	1391	0
227	20230605	165800	403985453	1391	1391	1391	1391	0
228	20230605	165700	403985453	1391	1391	1391	1391	0
229	20230605	165600	403985453	1391	1391	1391	1391	0
230	20230605	165500	403985453	1391	1391	1391	1391	0
231	20230605	165400	403985453	1391	1391	1391	1391	0
232	20230605	165300	403985453	1391	1391	1391	1391	0
233	20230605	165200	403985453	1391	1391	1391	1391	0
234	20230605	165100	403985453	1391	1391	1391	1391	0
235	20230605	165000	403985453	1391	1391	1391	1391	0
236	20230605	164900	403985453	1391	1391	1391	1391	0
237	20230605	164800	403985453	1391	1391	1391	1391	0
238	20230605	164700	403985453	1391	1391	1391	1391	0
239	20230605	164600	403985453	1391	1391	1391	1391	0
240	20230605	164500	403985453	1391	1391	1391	1391	0
241	20230605	164400	403985453	1391	1391	1391	1391	0
242	20230605	164300	403985453	1391	1391	1391	1391	1471
243	20230605	164200	403985453	1391	1391	1391	1391	0
244	20230605	164100	403985453	1391	1391	1391	1391	0
245	20230605	164000	403985453	1391	1391	1391	1391	0
246	20230605	163900	403985453	1391	1391	1391	1391	0
247	20230605	163800	403985453	1391	1391	1391	1391	0
248	20230605	163700	403985453	1391	1391	1391	1391	0
249	20230605	163600	403985453	1391	1391	1391	1391	0
250	20230605	163500	403985453	1391	1391	1391	1391	0
251	20230605	163400	403985453	1391	1391	1391	1391	0
252	20230605	163300	403985453	1391	1391	1391	1391	0
253	20230605	163200	403985453	1391	1391	1391	1391	0
254	20230605	163100	403985453	1391	1391	1391	1391	0
255	20230605	163000	403985453	1391	1391	1391	1391	0
256	20230605	162900	403985453	1391	1391	1391	1391	0
257	20230605	162800	403985453	1391	1391	1391	1391	0
258	20230605	162700	403985453	1391	1391	1391	1391	0
259	20230605	162600	403985453	1391	1391	1391	1391	0
260	20230605	162500	403985453	1391	1391	1391	1391	0
261	20230605	162400	403985453	1391	1391	1391	1391	0
262	20230605	162300	403985453	1391	1391	1391	1391	0
263	20230605	162200	403985453	1391	1391	1391	1391	0
264	20230605	162100	403985453	1391	1391	1391	1391	0
265	20230605	162000	403985453	1391	1391	1391	1391	0
266	20230605	161900	403985453	1391	1391	1391	1391	0
267	20230605	161800	403985453	1391	1391	1391	1391	0
268	20230605	161700	403985453	1391	1391	1391	1391	0
269	20230605	161600	403985453	1391	1391	1391	1391	0
270	20230605	161500	403985453	1391	1391	1391	1391	0
271	20230605	161400	403985453	1391	1391	1391	1391	0
272	20230605	161300	403985453	1391	1391	1391	1391	1471
273	20230605	161200	403985453	1391	1391	1391	1391	0
274	20230605	161100	403985453	1391	1391	1391	1391	0
275	20230605	161000	403985453	1391	1391	1391	1391	0
276	20230605	160900	403985453	1391	1391	1391	1391	0
277	20230605	160800	403985453	1391	1391	1391	1391	0
278	20230605	160700	403985453	1391	1391	1391	1391	0
279	20230605	160600	403985453	1391	1391	1391	1391	0
280	20230605	160500	403985453	1391	1391	1391	1391	0
281	20230605	160400	403985453	1391	1391	1391	1391	0
282	20230605	160300	403985453	1391	1391	1391	1391	0
283	20230605	160200	403985453	1391	1391	1391	1391	0
284	20230605	160100	403985453	1391	1391	1391	1391	0
285	20230605	160000	403985453	1391	1391	1391	1391	0
286	20230605	155900	403985453	1391	1391	1391	1391	0
287	20230605	155800	403985453	1391	1391	1391	1391	0
288	20230605	155700	403985453	1391	1391	1391	1391	0
289	20230605	155600	403985453	1391	1391	1391	1391	0
290	20230605	155500	403985453	1391	1391	1391	1391	0
291	20230605	155400	403985453	1391	1391	1391	1391	0
292	20230605	155300	403985453	1391	1391	1391	1391	0
293	20230605	155200	403985453	1391	1391	1391	1391	0
294	20230605	155100	403985453	1391	1391	1391	1391	0
295	20230605	155000	403985453	1391	1391	1391	1391	0
296	20230605	154900	403985453	1391	1391	1391	1391	0
297	20230605	154800	403985453	1391	1391	1391	1391	0
298	20230605	154700	403985453	1391	1391	1391	1391	0
299	20230605	154600	403985453	1391	1391	1391	1391	0
300	20230605	154500	403985453	1391	1391	1391	1391	0
301	20230605	154400	403985453	1391	1391	1391	1391	0
302	20230605	154300	403985453	1391	1391	1391	1391	1471
303	20230605	154200	403985453	1391	1391	1391	1391	0
304	20230605	154100	403985453	1391	1391	1391	1391	0
305	20230605	154000	403985453	1391	1391	1391	1391	0
306	20230605	153900	403985453	1391	1391	1391	1391	0
307	20230605	153800	403985453	1391	1391	1391	1391	0
308	20230605	153700	403985453	1391	1391	1391	1391	0
309	20230605	153600	403985453	1391	1391	1391	1391	0
310	20230605	153500	403985453	1391	1391	1391	1391	0
311	20230605	153400	403985453	1391	1391	1391	1391	0
312	20230605	153300	403985453	1391	1391	1391	1391	0
313	20230605	153200	403985453	1391	1391	1391	1391	0
314	20230605	153100	403985453	1391	1391	1391	1391	0
315	20230605	153000	403985453	1391	1391	1391	1391	1471
316	20230605	152900	401939292	1391	1391	1391	1391	0
317	20230605	152800	401939292	1391	1391	1391	1391	0
318	20230605	152700	401939292	1391	1391	1391	1391	0
319	20230605	152600	401939292	1391	1391	1391	1391	0
320	20230605	152500	401939292	1391	1391	1391	1391	0
321	20230605	152400	401939292	1391	1391	1391	1391	0
322	20230605	152300	401939292	1391	1391	1391	1391	0
323	20230605	152200	401939292	1391	1391	1391	1391	0
324	20230605	152100	401939292	1391	1391	1391	1391	0
325	20230605	152000	401939292	1391	1391	1391	1391	0
326	20230605	151900	401939292	1391	1391	1391	1391	200
327	20230605	151800	401661092	1391	1391	1391	1391	1
328	20230605	151700	401659701	1392	1392	1392	1392	558
329	20230605	151600	400882965	1392	1393	1393	1392	50
330	20230605	151500	400813355	1393	1392	1393	1385	31112
331	20230605	151400	357646502	1392	1391	1392	1391	3219
332	20230605	151300	353166653	1391	1391	1391	1391	14450
333	20230605	151200	333066703	1391	1390	1391	1390	184
334	20230605	151100	332810869	1390	1390	1390	1390	0
335	20230605	151000	332810869	1390	1390	1390	1390	427
336	20230605	150900	332217339	1391	1391	1391	1391	200
337	20230605	150800	331939139	1391	1391	1391	1391	700
338	20230605	150700	330965439	1391	1392	1392	1391	77
339	20230605	150600	330858326	1392	1390	1392	1390	1598
340	20230605	150500	328635972	1390	1390	1390	1390	1000
341	20230605	150400	327245972	1390	1390	1390	1390	2
342	20230605	150300	327243192	1390	1390	1390	1390	1801
343	20230605	150200	324739802	1392	1391	1392	1390	1534
344	20230605	150100	322606804	1391	1391	1391	1391	1
345	20230605	150000	322605413	1390	1390	1390	1390	1
346	20230605	145900	322604023	1392	1392	1392	1392	521
347	20230605	145800	321878791	1392	1392	1392	1392	598
348	20230605	145700	321046375	1392	1392	1392	1392	516
349	20230605	145600	320328103	1392	1392	1392	1392	30
350	20230605	145500	320286343	1392	1392	1392	1392	100
351	20230605	145400	320147143	1392	1392	1392	1392	0
352	20230605	145300	320147143	1392	1390	1392	1390	940
353	20230605	145200	318840533	1390	1390	1390	1390	0
354	20230605	145100	318840533	1390	1390	1390	1390	168
355	20230605	145000	318607013	1390	1391	1391	1390	4203
356	20230605	144900	312764840	1391	1391	1391	1391	0
357	20230605	144800	312764840	1391	1392	1392	1391	1114
358	20230605	144700	311215241	1392	1392	1392	1392	0
359	20230605	144600	311215241	1392	1392	1392	1392	0
360	20230605	144500	311215241	1392	1392	1392	1392	0
361	20230605	144400	311215241	1392	1392	1392	1392	1300
362	20230605	144300	309405641	1395	1395	1395	1395	0
363	20230605	144200	309405641	1395	1395	1395	1395	0
364	20230605	144100	309405641	1395	1393	1395	1393	718
365	20230605	144000	308405243	1393	1393	1393	1393	162
366	20230605	143900	308179577	1393	1393	1393	1393	0
367	20230605	143800	308179577	1393	1393	1393	1393	1
368	20230605	143700	308178184	1393	1393	1393	1393	2
369	20230605	143600	308175398	1393	1393	1393	1393	37
370	20230605	143500	308123857	1396	1396	1396	1396	35
371	20230605	143400	308074997	1396	1396	1396	1396	984
372	20230605	143300	306701333	1395	1395	1395	1395	3060
373	20230605	143200	302432633	1392	1392	1392	1392	598
374	20230605	143100	301600217	1390	1390	1390	1390	0
375	20230605	143000	301600217	1390	1390	1390	1390	150
376	20230605	142900	301391717	1390	1391	1391	1390	2064
377	20230605	142800	298522162	1392	1392	1392	1392	10
378	20230605	142700	298508242	1392	1392	1392	1392	230
379	20230605	142600	298188082	1392	1392	1392	1392	0
380	20230605	142500	298188082	1392	1392	1392	1392	0
381	20230605	142400	298188082	1392	1392	1392	1392	174
382	20230605	142300	297945874	1392	1392	1392	1392	13
383	20230605	142200	297927778	1392	1391	1392	1391	324
384	20230605	142100	297477070	1392	1392	1392	1392	1
385	20230605	142000	297475678	1391	1391	1391	1391	145
386	20230605	141900	297273983	1391	1392	1392	1391	2340
387	20230605	141800	294018984	1391	1391	1391	1391	105
388	20230605	141700	293872929	1391	1392	1392	1391	1521
389	20230605	141600	291755796	1392	1392	1392	1392	229
390	20230605	141500	291437028	1392	1392	1392	1391	2356
391	20230605	141400	288159662	1392	1395	1395	1392	13849
392	20230605	141300	268866306	1396	1396	1396	1396	207
393	20230605	141200	268577334	1396	1396	1396	1396	100
394	20230605	141100	268437734	1396	1396	1396	1396	825
395	20230605	141000	267286034	1396	1396	1396	1396	0
396	20230605	140900	267286034	1396	1396	1396	1396	0
397	20230605	140800	267286034	1396	1396	1396	1396	0
398	20230605	140700	267286034	1396	1397	1397	1396	3
399	20230605	140600	267281845	1396	1396	1396	1396	2
400	20230605	140500	267279053	1396	1396	1396	1396	0
401	20230605	140400	267279053	1396	1396	1396	1396	600
402	20230605	140300	266441453	1396	1396	1396	1396	130
403	20230605	140200	266259973	1396	1396	1396	1396	0
404	20230605	140100	266259973	1396	1396	1396	1396	176
405	20230605	140000	266014277	1396	1396	1396	1396	1000
406	20230605	135900	264618277	1396	1396	1396	1396	1
407	20230605	135800	264616881	1396	1396	1396	1396	6
408	20230605	135700	264608505	1396	1396	1396	1395	58
409	20230605	135600	264527541	1395	1395	1395	1395	8
410	20230605	135500	264516381	1396	1396	1396	1396	0
411	20230605	135400	264516381	1396	1396	1396	1396	2
412	20230605	135300	264513589	1396	1396	1396	1396	500
413	20230605	135200	263815589	1396	1397	1397	1396	2401
414	20230605	135100	260463792	1398	1398	1398	1398	4937
415	20230605	135000	253561866	1398	1398	1398	1398	0
416	20230605	134900	253561866	1398	1398	1398	1398	32
417	20230605	134800	253517130	1396	1396	1396	1396	0
418	20230605	134700	253517130	1396	1396	1396	1396	219
419	20230605	134600	253211406	1398	1398	1398	1398	0
420	20230605	134500	253211406	1398	1398	1398	1398	2000
421	20230605	134400	250415406	1396	1397	1397	1396	4
422	20230605	134300	250409820	1398	1398	1398	1398	2
423	20230605	134200	250407024	1396	1396	1396	1396	0
424	20230605	134100	250407024	1396	1398	1398	1396	809
425	20230605	134000	249277654	1396	1396	1396	1396	0
426	20230605	133900	249277654	1396	1398	1398	1396	151
427	20230605	133800	249066768	1398	1398	1398	1398	0
428	20230605	133700	249066768	1398	1398	1398	1398	13
429	20230605	133600	249048594	1398	1398	1398	1398	0
430	20230605	133500	249048594	1398	1398	1398	1398	0
431	20230605	133400	249048594	1398	1398	1398	1398	15
432	20230605	133300	249027624	1398	1398	1398	1398	0
433	20230605	133200	249027624	1398	1398	1398	1398	0
434	20230605	133100	249027624	1398	1398	1398	1398	5
435	20230605	133000	249020634	1396	1396	1396	1396	9
436	20230605	132900	249008070	1398	1398	1398	1398	0
437	20230605	132800	249008070	1398	1398	1398	1398	1
438	20230605	132700	249006672	1396	1396	1398	1396	29
439	20230605	132600	248966165	1396	1397	1397	1396	2001
440	20230605	132500	246171995	1398	1398	1398	1398	0
441	20230605	132400	246171995	1398	1397	1398	1397	16
442	20230605	132300	246149628	1398	1398	1398	1398	1
443	20230605	132200	246148230	1398	1398	1398	1398	100
444	20230605	132100	246008430	1398	1398	1398	1398	2
445	20230605	132000	246005634	1398	1398	1398	1398	100
446	20230605	131900	245865834	1398	1398	1398	1398	4207
447	20230605	131800	239984448	1398	1398	1398	1398	3
448	20230605	131700	239980254	1398	1398	1398	1398	28
449	20230605	131600	239941110	1397	1397	1397	1397	195
450	20230605	131500	239668695	1397	1397	1397	1397	100
451	20230605	131400	239528995	1396	1396	1396	1396	0
452	20230605	131300	239528995	1396	1396	1396	1396	184
453	20230605	131200	239272131	1397	1397	1397	1397	46
454	20230605	131100	239207869	1397	1397	1397	1397	190
455	20230605	131000	238942439	1397	1397	1397	1397	0
456	20230605	130900	238942439	1397	1397	1397	1397	0
457	20230605	130800	238942439	1397	1397	1397	1397	1
458	20230605	130700	238941042	1398	1398	1398	1398	0
459	20230605	130600	238941042	1398	1398	1398	1398	0
460	20230605	130500	238941042	1398	1398	1398	1398	1000
461	20230605	130400	237543042	1398	1397	1398	1397	11
462	20230605	130300	237527673	1398	1398	1398	1398	0
463	20230605	130200	237527673	1398	1398	1398	1398	0
464	20230605	130100	237527673	1398	1398	1398	1398	1134
465	20230605	130000	235942341	1398	1398	1398	1398	0
466	20230605	125900	235942341	1398	1398	1398	1398	0
467	20230605	125800	235942341	1398	1398	1398	1398	0
468	20230605	125700	235942341	1398	1397	1398	1397	14
469	20230605	125600	235922780	1398	1398	1398	1398	5
470	20230605	125500	235915790	1397	1397	1397	1397	0
471	20230605	125400	235915790	1397	1397	1397	1397	0
472	20230605	125300	235915790	1397	1397	1397	1397	0
473	20230605	125200	235915790	1397	1397	1397	1397	268
474	20230605	125100	235541394	1397	1397	1397	1397	2
475	20230605	125000	235538600	1397	1397	1397	1397	1
476	20230605	124900	235537203	1398	1398	1398	1398	100
477	20230605	124800	235397403	1398	1398	1398	1398	0
478	20230605	124700	235397403	1398	1398	1398	1398	3
479	20230605	124600	235393209	1398	1398	1398	1398	0
480	20230605	124500	235393209	1398	1398	1398	1398	0
481	20230605	124400	235393209	1398	1398	1398	1398	72
482	20230605	124300	235292553	1398	1398	1398	1398	20
483	20230605	124200	235264593	1398	1396	1398	1395	2735
484	20230605	124100	231447869	1396	1396	1396	1396	0
485	20230605	124000	231447869	1396	1397	1397	1396	2720
486	20230605	123900	227649478	1398	1398	1398	1398	91
487	20230605	123800	227522260	1397	1397	1397	1397	2
488	20230605	123700	227519466	1398	1398	1398	1398	90
489	20230605	123600	227393646	1398	1397	1398	1397	1010
490	20230605	123500	225981669	1397	1397	1397	1397	486
491	20230605	123400	225302727	1398	1397	1398	1397	75
492	20230605	123300	225197950	1397	1397	1397	1397	0
493	20230605	123200	225197950	1397	1397	1397	1397	803
494	20230605	123100	224076159	1398	1398	1398	1398	769
495	20230605	123000	223001097	1398	1398	1398	1398	0
496	20230605	122900	223001097	1398	1398	1398	1398	20
497	20230605	122800	222973137	1398	1398	1398	1398	48
498	20230605	122700	222906033	1397	1398	1398	1397	357
499	20230605	122600	222407249	1397	1398	1398	1397	114
500	20230605	122500	222247881	1398	1399	1399	1397	1647
501	20230605	122400	219945371	1399	1399	1399	1398	43
502	20230605	122300	219885215	1398	1398	1399	1398	72
503	20230605	122200	219784492	1399	1399	1399	1398	11
504	20230605	122100	219769104	1398	1399	1399	1398	3
505	20230605	122000	219764909	1398	1399	1399	1398	11
506	20230605	121900	219749521	1398	1398	1398	1398	0
507	20230605	121800	219749521	1398	1399	1399	1398	3
508	20230605	121700	219745326	1397	1397	1397	1397	0
509	20230605	121600	219745326	1397	1397	1397	1397	0
510	20230605	121500	219745326	1397	1397	1398	1397	9
511	20230605	121400	219732752	1397	1399	1399	1397	68
512	20230605	121300	219637647	1399	1398	1399	1398	1256
513	20230605	121200	217880554	1399	1399	1399	1399	11
514	20230605	121100	217865165	1399	1399	1399	1399	12
515	20230605	121000	217848377	1398	1399	1399	1398	14
516	20230605	120900	217828803	1399	1398	1399	1398	283
517	20230605	120800	217432890	1399	1398	1399	1398	456
518	20230605	120700	216794948	1399	1399	1399	1399	54
519	20230605	120600	216719402	1398	1398	1398	1397	9129
520	20230605	120500	203957061	1398	1397	1398	1397	6
521	20230605	120400	203948676	1397	1397	1397	1397	2619
522	20230605	120300	200289933	1397	1397	1397	1397	40
523	20230605	120200	200234053	1397	1397	1397	1397	535
524	20230605	120100	199486658	1397	1397	1397	1397	731
525	20230605	120000	198465451	1397	1397	1397	1397	0
526	20230605	115900	198465451	1397	1396	1397	1396	9
527	20230605	115800	198452884	1396	1396	1396	1396	2
528	20230605	115700	198450092	1397	1397	1397	1397	11
529	20230605	115600	198434725	1397	1397	1397	1397	33
530	20230605	115500	198388624	1397	1397	1397	1397	1
531	20230605	115400	198387227	1396	1396	1396	1396	0
532	20230605	115300	198387227	1396	1396	1396	1396	0
533	20230605	115200	198387227	1396	1396	1396	1396	0
534	20230605	115100	198387227	1396	1396	1396	1396	3000
535	20230605	115000	194199227	1397	1397	1397	1397	1841
536	20230605	114900	191627350	1397	1398	1398	1397	360
537	20230605	114800	191124071	1398	1398	1398	1397	112
538	20230605	114700	190967505	1398	1398	1398	1398	0
539	20230605	114600	190967505	1398	1398	1398	1398	0
540	20230605	114500	190967505	1398	1398	1398	1398	736
541	20230605	114400	189938577	1398	1398	1398	1398	0
542	20230605	114300	189938577	1398	1398	1398	1398	1
543	20230605	114200	189937179	1398	1398	1398	1398	33
544	20230605	114100	189891045	1398	1398	1398	1398	1
545	20230605	114000	189889647	1397	1397	1397	1397	0
546	20230605	113900	189889647	1397	1397	1397	1397	50
547	20230605	113800	189819797	1398	1398	1398	1398	1500
548	20230605	113700	187722797	1398	1398	1398	1398	1477
549	20230605	113600	185657951	1399	1399	1399	1399	0
550	20230605	113500	185657951	1399	1399	1399	1399	517
551	20230605	113400	184934668	1399	1399	1399	1399	0
552	20230605	113300	184934668	1399	1399	1399	1399	527
553	20230605	113200	184197395	1399	1399	1399	1399	3084
554	20230605	113100	179882879	1399	1399	1399	1399	4
555	20230605	113000	179877283	1398	1398	1398	1398	120
556	20230605	112900	179709523	1398	1398	1398	1398	50
557	20230605	112800	179639623	1397	1397	1397	1397	0
558	20230605	112700	179639623	1397	1397	1397	1397	0
559	20230605	112600	179639623	1397	1397	1397	1397	0
560	20230605	112500	179639623	1397	1397	1397	1397	0
561	20230605	112400	179639623	1397	1398	1398	1397	45
562	20230605	112300	179576717	1398	1398	1398	1398	2417
563	20230605	112200	176197751	1398	1396	1398	1396	4
564	20230605	112100	176192162	1396	1398	1398	1396	338
565	20230605	112000	175719737	1398	1398	1398	1398	58
566	20230605	111900	175638653	1398	1397	1398	1397	8033
567	20230605	111800	164409574	1397	1397	1397	1397	2132
568	20230605	111700	161431170	1398	1398	1398	1398	255
569	20230605	111600	161074680	1398	1398	1398	1398	29
570	20230605	111500	161034138	1398	1398	1398	1398	627
571	20230605	111400	160157592	1398	1398	1398	1398	2
572	20230605	111300	160154796	1398	1397	1398	1397	780
573	20230605	111200	159064362	1398	1398	1398	1398	10
574	20230605	111100	159050382	1398	1398	1398	1398	2
575	20230605	111000	159047586	1397	1397	1397	1397	1
576	20230605	110900	159046189	1397	1397	1397	1397	2
577	20230605	110800	159043395	1397	1398	1398	1397	446
578	20230605	110700	158419929	1398	1398	1398	1398	0
579	20230605	110600	158419929	1398	1398	1398	1398	53
580	20230605	110500	158345835	1398	1396	1398	1396	63
581	20230605	110400	158257861	1396	1398	1398	1396	334
582	20230605	110300	157790941	1398	1398	1398	1398	3
583	20230605	110200	157786747	1398	1398	1398	1398	5
584	20230605	110100	157779757	1399	1399	1399	1399	100
585	20230605	110000	157639857	1399	1399	1399	1399	35
586	20230605	105900	157590892	1399	1399	1399	1399	2
587	20230605	105800	157588094	1399	1399	1399	1399	100
588	20230605	105700	157448194	1399	1399	1399	1399	2
589	20230605	105600	157445396	1396	1396	1396	1396	0
590	20230605	105500	157445396	1396	1396	1396	1396	0
591	20230605	105400	157445396	1396	1398	1398	1396	300
592	20230605	105300	157026501	1398	1398	1398	1398	0
593	20230605	105200	157026501	1398	1398	1398	1398	1
594	20230605	105100	157025103	1398	1399	1399	1398	2003
595	20230605	105000	154223906	1399	1399	1399	1399	10
596	20230605	104900	154209916	1399	1399	1399	1399	0
597	20230605	104800	154209916	1399	1399	1399	1399	0
598	20230605	104700	154209916	1399	1400	1400	1399	1792
599	20230605	104600	151702408	1399	1400	1400	1399	384
600	20230605	104500	151164830	1400	1400	1400	1400	113
601	20230605	104400	151006630	1400	1399	1400	1399	137
602	20230605	104300	150814966	1400	1400	1400	1400	500
603	20230605	104200	150114966	1400	1400	1400	1399	137
604	20230605	104100	149923183	1399	1399	1399	1399	44
605	20230605	104000	149861627	1399	1399	1399	1399	1681
606	20230605	103900	147509908	1399	1399	1399	1399	55
607	20230605	103800	147432963	1400	1400	1400	1400	300
608	20230605	103700	147012963	1399	1399	1399	1399	229
609	20230605	103600	146692592	1400	1400	1400	1400	0
610	20230605	103500	146692592	1400	1400	1400	1400	82
611	20230605	103400	146577792	1400	1400	1400	1400	100
612	20230605	103300	146437792	1399	1400	1400	1399	150
613	20230605	103200	146227891	1400	1400	1400	1400	2
614	20230605	103100	146225091	1399	1398	1399	1398	18
615	20230605	103000	146199910	1398	1399	1399	1398	52
616	20230605	102900	146127164	1399	1398	1399	1398	240
617	20230605	102800	145791511	1398	1398	1398	1398	3
618	20230605	102700	145787317	1398	1398	1398	1398	31
619	20230605	102600	145743979	1398	1394	1398	1394	268
620	20230605	102500	145369733	1393	1393	1393	1393	0
621	20230605	102400	145369733	1393	1394	1394	1393	553
622	20230605	102300	144599326	1394	1395	1395	1394	1401
623	20230605	102200	142645332	1395	1395	1395	1395	144
624	20230605	102100	142444452	1395	1397	1397	1395	160
625	20230605	102000	142221168	1398	1398	1398	1398	0
626	20230605	101900	142221168	1398	1399	1399	1398	987
627	20230605	101800	140840469	1400	1400	1400	1400	810
628	20230605	101700	139706469	1400	1400	1400	1400	100
629	20230605	101600	139566469	1401	1401	1401	1401	1090
630	20230605	101500	138039379	1401	1401	1401	1401	160
631	20230605	101400	137815219	1401	1401	1401	1401	1
632	20230605	101300	137813818	1401	1401	1401	1401	906
633	20230605	101200	136544512	1400	1400	1400	1400	20
634	20230605	101100	136516512	1400	1399	1400	1399	563
635	20230605	101000	135728667	1399	1399	1399	1399	178
636	20230605	100900	135479645	1399	1402	1402	1399	72
637	20230605	100800	135378813	1400	1401	1401	1400	55
638	20230605	100700	135301808	1402	1403	1403	1402	815
639	20230605	100600	134159176	1403	1403	1403	1403	780
640	20230605	100500	133064836	1403	1403	1403	1403	0
641	20230605	100400	133064836	1403	1403	1403	1403	296
642	20230605	100300	132649548	1403	1403	1403	1403	512
643	20230605	100200	131931212	1403	1403	1403	1403	11
644	20230605	100100	131915779	1403	1404	1404	1403	301
645	20230605	100000	131493475	1404	1402	1404	1402	3246
646	20230605	095900	126938331	1402	1403	1403	1402	946
647	20230605	095800	125611547	1403	1403	1404	1402	1460
648	20230605	095700	123563169	1404	1402	1404	1402	838
649	20230605	095600	122387520	1402	1401	1402	1401	600
650	20230605	095500	121546525	1399	1399	1400	1399	6608
651	20230605	095400	112298654	1399	1399	1399	1399	263
652	20230605	095300	111930717	1398	1398	1398	1398	316
653	20230605	095200	111488949	1398	1398	1398	1398	200
654	20230605	095100	111209349	1398	1398	1398	1398	1114
655	20230605	095000	109651977	1398	1395	1398	1395	7018
656	20230605	094900	99856828	1394	1394	1394	1394	1000
657	20230605	094800	98462828	1393	1392	1393	1392	323
658	20230605	094700	98013211	1392	1392	1392	1392	1333
659	20230605	094600	96157675	1392	1392	1392	1392	200
660	20230605	094500	95879275	1392	1391	1392	1391	353
661	20230605	094400	95388247	1392	1392	1392	1392	0
662	20230605	094300	95388247	1392	1392	1392	1392	1
663	20230605	094200	95386855	1392	1392	1392	1392	260
664	20230605	094100	95024935	1392	1392	1392	1392	1008
665	20230605	094000	93621799	1392	1390	1392	1390	16851
666	20230605	093900	70198755	1390	1390	1390	1390	10
667	20230605	093800	70184855	1388	1388	1388	1388	0
668	20230605	093700	70184855	1388	1389	1390	1388	10805
669	20230605	093600	55177169	1389	1389	1389	1389	112
670	20230605	093500	55021601	1388	1389	1389	1388	251
671	20230605	093400	54672965	1389	1389	1389	1388	95
672	20230605	093300	54541012	1389	1389	1389	1389	2319
673	20230605	093200	51319921	1388	1389	1389	1388	426
674	20230605	093100	50728310	1389	1388	1389	1388	349
675	20230605	093000	50243551	1389	1389	1389	1388	628
676	20230605	092900	49371879	1389	1389	1389	1388	353
677	20230605	092800	48881857	1389	1389	1389	1389	159
678	20230605	092700	48661006	1388	1388	1389	1388	1490
679	20230605	092600	46592373	1389	1389	1389	1389	24
680	20230605	092500	46559037	1389	1389	1389	1389	5208
681	20230605	092400	39325125	1390	1390	1390	1390	5
682	20230605	092300	39318175	1390	1390	1390	1390	1144
683	20230605	092200	37728015	1390	1390	1390	1390	32
684	20230605	092100	37683535	1390	1390	1390	1390	622
685	20230605	092000	36818955	1390	1389	1390	1389	3
686	20230605	091900	36814787	1388	1389	1389	1388	702
687	20230605	091800	35839939	1390	1390	1390	1390	0
688	20230605	091700	35839939	1390	1391	1391	1390	879
689	20230605	091600	34618128	1392	1394	1394	1392	24
690	20230605	091500	34584717	1393	1393	1394	1393	3
691	20230605	091400	34580537	1394	1396	1397	1394	618
692	20230605	091300	33718723	1398	1398	1398	1398	1
693	20230605	091200	33717325	1398	1397	1398	1397	501
694	20230605	091100	33017427	1397	1397	1397	1397	1764
695	20230605	091000	30553119	1387	1394	1394	1387	1279
696	20230605	090900	28776772	1395	1397	1398	1395	6709
697	20230605	090800	19409393	1397	1398	1398	1397	2531
698	20230605	090700	15871427	1398	1398	1398	1397	154
699	20230605	090600	15656171	1398	1390	1401	1390	318
700	20230605	090500	15211613	1389	1400	1403	1389	850
701	20230605	090400	14022846	1390	1398	1402	1390	1635
702	20230605	090300	11736283	1398	1385	1398	1385	2154
703	20230605	090200	8749026	1384	1384	1384	1384	104
704	20230605	090100	8605090	1384	1383	1386	1383	1079
705	20230605	090000	7112254	1383	1386	1387	1381	5140