KissMeData/018620/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183600	232993900	1611	1611	1611	1611	5341
3	20230605	183500	232993900	1611	1611	1611	1611	0
4	20230605	183400	232993900	1611	1611	1611	1611	0
5	20230605	183300	232993900	1611	1611	1611	1611	0
6	20230605	183200	232993900	1611	1611	1611	1611	0
7	20230605	183100	232993900	1611	1611	1611	1611	0
8	20230605	183000	232993900	1611	1611	1611	1611	0
9	20230605	182900	232993900	1611	1611	1611	1611	0
10	20230605	182800	232993900	1611	1611	1611	1611	0
11	20230605	182700	232993900	1611	1611	1611	1611	0
12	20230605	182600	232993900	1611	1611	1611	1611	0
13	20230605	182500	232993900	1611	1611	1611	1611	0
14	20230605	182400	232993900	1611	1611	1611	1611	0
15	20230605	182300	232993900	1611	1611	1611	1611	0
16	20230605	182200	232993900	1611	1611	1611	1611	0
17	20230605	182100	232993900	1611	1611	1611	1611	0
18	20230605	182000	232993900	1611	1611	1611	1611	0
19	20230605	181900	232993900	1611	1611	1611	1611	0
20	20230605	181800	232993900	1611	1611	1611	1611	0
21	20230605	181700	232993900	1611	1611	1611	1611	0
22	20230605	181600	232993900	1611	1611	1611	1611	0
23	20230605	181500	232993900	1611	1611	1611	1611	0
24	20230605	181400	232993900	1611	1611	1611	1611	0
25	20230605	181300	232993900	1611	1611	1611	1611	0
26	20230605	181200	232993900	1611	1611	1611	1611	0
27	20230605	181100	232993900	1611	1611	1611	1611	0
28	20230605	181000	232993900	1611	1611	1611	1611	0
29	20230605	180900	232993900	1611	1611	1611	1611	0
30	20230605	180800	232993900	1611	1611	1611	1611	0
31	20230605	180700	232993900	1611	1611	1611	1611	0
32	20230605	180600	232993900	1611	1611	1611	1611	5341
33	20230605	180500	232993900	1611	1611	1611	1611	0
34	20230605	180400	232993900	1611	1611	1611	1611	0
35	20230605	180300	232993900	1611	1611	1611	1611	0
36	20230605	180200	232993900	1611	1611	1611	1611	0
37	20230605	180100	232993900	1611	1611	1611	1611	0
38	20230605	180000	232993900	1611	1611	1611	1611	0
39	20230605	175900	232993900	1611	1611	1611	1611	0
40	20230605	175800	232993900	1611	1611	1611	1611	0
41	20230605	175700	232993900	1611	1611	1611	1611	0
42	20230605	175600	232993900	1611	1611	1611	1611	0
43	20230605	175500	232993900	1611	1611	1611	1611	0
44	20230605	175400	232993900	1611	1611	1611	1611	0
45	20230605	175300	232993900	1611	1611	1611	1611	0
46	20230605	175200	232993900	1611	1611	1611	1611	0
47	20230605	175100	232993900	1611	1611	1611	1611	0
48	20230605	175000	232993900	1611	1611	1611	1611	0
49	20230605	174900	232993900	1611	1611	1611	1611	0
50	20230605	174800	232993900	1611	1611	1611	1611	0
51	20230605	174700	232993900	1611	1611	1611	1611	0
52	20230605	174600	232993900	1611	1611	1611	1611	0
53	20230605	174500	232993900	1611	1611	1611	1611	0
54	20230605	174400	232993900	1611	1611	1611	1611	0
55	20230605	174300	232993900	1611	1611	1611	1611	0
56	20230605	174200	232993900	1611	1611	1611	1611	0
57	20230605	174100	232993900	1611	1611	1611	1611	0
58	20230605	174000	232993900	1611	1611	1611	1611	0
59	20230605	173900	232993900	1611	1611	1611	1611	0
60	20230605	173800	232993900	1611	1611	1611	1611	0
61	20230605	173700	232993900	1611	1611	1611	1611	0
62	20230605	173600	232993900	1611	1611	1611	1611	5341
63	20230605	173500	232993900	1611	1611	1611	1611	0
64	20230605	173400	232993900	1611	1611	1611	1611	0
65	20230605	173300	232993900	1611	1611	1611	1611	0
66	20230605	173200	232993900	1611	1611	1611	1611	0
67	20230605	173100	232993900	1611	1611	1611	1611	0
68	20230605	173000	232993900	1611	1611	1611	1611	0
69	20230605	172900	232993900	1611	1611	1611	1611	0
70	20230605	172800	232993900	1611	1611	1611	1611	0
71	20230605	172700	232993900	1611	1611	1611	1611	0
72	20230605	172600	232993900	1611	1611	1611	1611	0
73	20230605	172500	232993900	1611	1611	1611	1611	0
74	20230605	172400	232993900	1611	1611	1611	1611	0
75	20230605	172300	232993900	1611	1611	1611	1611	0
76	20230605	172200	232993900	1611	1611	1611	1611	0
77	20230605	172100	232993900	1611	1611	1611	1611	0
78	20230605	172000	232993900	1611	1611	1611	1611	0
79	20230605	171900	232993900	1611	1611	1611	1611	0
80	20230605	171800	232993900	1611	1611	1611	1611	0
81	20230605	171700	232993900	1611	1611	1611	1611	0
82	20230605	171600	232993900	1611	1611	1611	1611	0
83	20230605	171500	232993900	1611	1611	1611	1611	0
84	20230605	171400	232993900	1611	1611	1611	1611	0
85	20230605	171300	232993900	1611	1611	1611	1611	0
86	20230605	171200	232993900	1611	1611	1611	1611	0
87	20230605	171100	232993900	1611	1611	1611	1611	0
88	20230605	171000	232993900	1611	1611	1611	1611	0
89	20230605	170900	232993900	1611	1611	1611	1611	0
90	20230605	170800	232993900	1611	1611	1611	1611	0
91	20230605	170700	232993900	1611	1611	1611	1611	0
92	20230605	170600	232993900	1611	1611	1611	1611	5341
93	20230605	170500	232993900	1611	1611	1611	1611	0
94	20230605	170400	232993900	1611	1611	1611	1611	0
95	20230605	170300	232993900	1611	1611	1611	1611	0
96	20230605	170200	232993900	1611	1611	1611	1611	0
97	20230605	170100	232993900	1611	1611	1611	1611	0
98	20230605	170000	232993900	1611	1611	1611	1611	0
99	20230605	165900	232993900	1611	1611	1611	1611	0
100	20230605	165800	232993900	1611	1611	1611	1611	0
101	20230605	165700	232993900	1611	1611	1611	1611	0
102	20230605	165600	232993900	1611	1611	1611	1611	0
103	20230605	165500	232993900	1611	1611	1611	1611	0
104	20230605	165400	232993900	1611	1611	1611	1611	0
105	20230605	165300	232993900	1611	1611	1611	1611	0
106	20230605	165200	232993900	1611	1611	1611	1611	0
107	20230605	165100	232993900	1611	1611	1611	1611	0
108	20230605	165000	232993900	1611	1611	1611	1611	0
109	20230605	164900	232993900	1611	1611	1611	1611	0
110	20230605	164800	232993900	1611	1611	1611	1611	0
111	20230605	164700	232993900	1611	1611	1611	1611	0
112	20230605	164600	232993900	1611	1611	1611	1611	0
113	20230605	164500	232993900	1611	1611	1611	1611	0
114	20230605	164400	232993900	1611	1611	1611	1611	0
115	20230605	164300	232993900	1611	1611	1611	1611	0
116	20230605	164200	232993900	1611	1611	1611	1611	0
117	20230605	164100	232993900	1611	1611	1611	1611	0
118	20230605	164000	232993900	1611	1611	1611	1611	0
119	20230605	163900	232993900	1611	1611	1611	1611	0
120	20230605	163800	232993900	1611	1611	1611	1611	0
121	20230605	163700	232993900	1611	1611	1611	1611	0
122	20230605	163600	232993900	1611	1611	1611	1611	5341
123	20230605	163500	232993900	1611	1611	1611	1611	0
124	20230605	163400	232993900	1611	1611	1611	1611	0
125	20230605	163300	232993900	1611	1611	1611	1611	0
126	20230605	163200	232993900	1611	1611	1611	1611	0
127	20230605	163100	232993900	1611	1611	1611	1611	0
128	20230605	163000	232993900	1611	1611	1611	1611	0
129	20230605	162900	232993900	1611	1611	1611	1611	0
130	20230605	162800	232993900	1611	1611	1611	1611	0
131	20230605	162700	232993900	1611	1611	1611	1611	0
132	20230605	162600	232993900	1611	1611	1611	1611	0
133	20230605	162500	232993900	1611	1611	1611	1611	0
134	20230605	162400	232993900	1611	1611	1611	1611	0
135	20230605	162300	232993900	1611	1611	1611	1611	0
136	20230605	162200	232993900	1611	1611	1611	1611	0
137	20230605	162100	232993900	1611	1611	1611	1611	0
138	20230605	162000	232993900	1611	1611	1611	1611	0
139	20230605	161900	232993900	1611	1611	1611	1611	0
140	20230605	161800	232993900	1611	1611	1611	1611	0
141	20230605	161700	232993900	1611	1611	1611	1611	0
142	20230605	161600	232993900	1611	1611	1611	1611	0
143	20230605	161500	232993900	1611	1611	1611	1611	0
144	20230605	161400	232993900	1611	1611	1611	1611	0
145	20230605	161300	232993900	1611	1611	1611	1611	0
146	20230605	161200	232993900	1611	1611	1611	1611	0
147	20230605	161100	232993900	1611	1611	1611	1611	0
148	20230605	161000	232993900	1611	1611	1611	1611	0
149	20230605	160900	232993900	1611	1611	1611	1611	0
150	20230605	160800	232993900	1611	1611	1611	1611	0
151	20230605	160700	232993900	1611	1611	1611	1611	0
152	20230605	160600	232993900	1611	1611	1611	1611	5341
153	20230605	160500	232993900	1611	1611	1611	1611	0
154	20230605	160400	232993900	1611	1611	1611	1611	0
155	20230605	160300	232993900	1611	1611	1611	1611	0
156	20230605	160200	232993900	1611	1611	1611	1611	0
157	20230605	160100	232993900	1611	1611	1611	1611	0
158	20230605	160000	232993900	1611	1611	1611	1611	0
159	20230605	155900	232993900	1611	1611	1611	1611	0
160	20230605	155800	232993900	1611	1611	1611	1611	0
161	20230605	155700	232993900	1611	1611	1611	1611	0
162	20230605	155600	232993900	1611	1611	1611	1611	0
163	20230605	155500	232993900	1611	1611	1611	1611	0
164	20230605	155400	232993900	1611	1611	1611	1611	0
165	20230605	155300	232993900	1611	1611	1611	1611	0
166	20230605	155200	232993900	1611	1611	1611	1611	0
167	20230605	155100	232993900	1611	1611	1611	1611	0
168	20230605	155000	232993900	1611	1611	1611	1611	0
169	20230605	154900	232993900	1611	1611	1611	1611	0
170	20230605	154800	232993900	1611	1611	1611	1611	0
171	20230605	154700	232993900	1611	1611	1611	1611	0
172	20230605	154600	232993900	1611	1611	1611	1611	0
173	20230605	154500	232993900	1611	1611	1611	1611	0
174	20230605	154400	232993900	1611	1611	1611	1611	0
175	20230605	154300	232993900	1611	1611	1611	1611	0
176	20230605	154200	232993900	1611	1611	1611	1611	0
177	20230605	154100	232993900	1611	1611	1611	1611	0
178	20230605	154000	232993900	1611	1611	1611	1611	0
179	20230605	153900	232993900	1611	1611	1611	1611	0
180	20230605	153800	232993900	1611	1611	1611	1611	0
181	20230605	153700	232993900	1611	1611	1611	1611	0
182	20230605	153600	232993900	1611	1611	1611	1611	5341
183	20230605	153500	232993900	1611	1611	1611	1611	0
184	20230605	153400	232993900	1611	1611	1611	1611	0
185	20230605	153300	232993900	1611	1611	1611	1611	0
186	20230605	153200	232993900	1611	1611	1611	1611	0
187	20230605	153100	232993900	1611	1611	1611	1611	0
188	20230605	153000	232993900	1611	1611	1611	1611	5341
189	20230605	152900	224389549	1609	1609	1609	1609	0
190	20230605	152800	224389549	1609	1609	1609	1609	0
191	20230605	152700	224389549	1609	1609	1609	1609	0
192	20230605	152600	224389549	1609	1609	1609	1609	0
193	20230605	152500	224389549	1609	1609	1609	1609	0
194	20230605	152400	224389549	1609	1609	1609	1609	0
195	20230605	152300	224389549	1609	1609	1609	1609	0
196	20230605	152200	224389549	1609	1609	1609	1609	0
197	20230605	152100	224389549	1609	1609	1609	1609	0
198	20230605	152000	224389549	1609	1609	1609	1609	0
199	20230605	151900	224389549	1609	1609	1609	1609	0
200	20230605	151800	224389549	1609	1605	1609	1605	2906
201	20230605	151700	219722628	1603	1603	1603	1603	0
202	20230605	151600	219722628	1603	1603	1603	1603	13
203	20230605	151500	219701789	1603	1604	1604	1603	3607
204	20230605	151400	213918160	1604	1604	1604	1604	0
205	20230605	151300	213918160	1604	1604	1604	1604	340
206	20230605	151200	213372800	1606	1606	1606	1606	158
207	20230605	151100	213119052	1606	1608	1608	1606	171
208	20230605	151000	212844262	1609	1609	1609	1609	612
209	20230605	150900	211859554	1609	1607	1609	1606	1695
210	20230605	150800	209134882	1605	1605	1605	1605	0
211	20230605	150700	209134882	1605	1603	1605	1603	911
212	20230605	150600	207673257	1603	1603	1603	1603	0
213	20230605	150500	207673257	1603	1604	1604	1603	1284
214	20230605	150400	205614996	1603	1602	1603	1602	1789
215	20230605	150300	202748889	1603	1603	1603	1603	371
216	20230605	150200	202154176	1603	1605	1605	1603	152
217	20230605	150100	201910321	1605	1605	1605	1605	120
218	20230605	150000	201717721	1606	1606	1606	1606	0
219	20230605	145900	201717721	1606	1606	1606	1606	0
220	20230605	145800	201717721	1606	1606	1606	1606	18
221	20230605	145700	201688813	1607	1607	1607	1607	0
222	20230605	145600	201688813	1607	1607	1607	1607	0
223	20230605	145500	201688813	1607	1607	1607	1607	0
224	20230605	145400	201688813	1607	1607	1607	1607	0
225	20230605	145300	201688813	1607	1607	1607	1607	0
226	20230605	145200	201688813	1607	1607	1607	1607	62
227	20230605	145100	201589179	1608	1608	1608	1608	0
228	20230605	145000	201589179	1608	1608	1608	1608	109
229	20230605	144900	201413907	1608	1602	1608	1602	12
230	20230605	144800	201394677	1602	1602	1602	1602	55
231	20230605	144700	201306567	1608	1607	1608	1607	2500
232	20230605	144600	197286625	1607	1607	1607	1607	1
233	20230605	144500	197285018	1601	1602	1602	1601	278
234	20230605	144400	196839885	1602	1603	1603	1602	1011
235	20230605	144300	195219599	1608	1604	1608	1604	73
236	20230605	144200	195102407	1604	1604	1604	1604	952
237	20230605	144100	193575399	1604	1604	1604	1604	492
238	20230605	144000	192786231	1609	1609	1609	1609	0
239	20230605	143900	192786231	1609	1609	1609	1609	0
240	20230605	143800	192786231	1609	1609	1609	1609	0
241	20230605	143700	192786231	1609	1609	1609	1609	3
242	20230605	143600	192781404	1609	1609	1609	1609	0
243	20230605	143500	192781404	1609	1609	1609	1609	0
244	20230605	143400	192781404	1609	1609	1609	1609	0
245	20230605	143300	192781404	1609	1609	1609	1609	0
246	20230605	143200	192781404	1609	1609	1609	1609	0
247	20230605	143100	192781404	1609	1609	1609	1609	0
248	20230605	143000	192781404	1609	1609	1609	1609	0
249	20230605	142900	192781404	1609	1609	1609	1609	15
250	20230605	142800	192757269	1609	1609	1609	1609	1
251	20230605	142700	192755660	1609	1609	1609	1609	0
252	20230605	142600	192755660	1609	1609	1609	1609	0
253	20230605	142500	192755660	1609	1609	1609	1609	0
254	20230605	142400	192755660	1609	1609	1609	1609	1
255	20230605	142300	192754051	1603	1603	1603	1603	3
256	20230605	142200	192749242	1610	1608	1610	1608	3000
257	20230605	142100	187920072	1608	1602	1608	1602	341
258	20230605	142000	187373778	1602	1602	1602	1602	400
259	20230605	141900	186732978	1602	1602	1602	1602	4
260	20230605	141800	186726570	1608	1602	1608	1602	16
261	20230605	141700	186700882	1602	1602	1602	1602	0
262	20230605	141600	186700882	1602	1602	1602	1602	0
263	20230605	141500	186700882	1602	1602	1602	1602	250
264	20230605	141400	186300382	1608	1608	1608	1608	0
265	20230605	141300	186300382	1608	1601	1608	1601	13
266	20230605	141200	186279562	1601	1604	1604	1601	487
267	20230605	141100	185499869	1608	1602	1608	1601	29
268	20230605	141000	185453423	1608	1608	1608	1608	0
269	20230605	140900	185453423	1608	1608	1608	1608	0
270	20230605	140800	185453423	1608	1607	1608	1607	9
271	20230605	140700	185438958	1607	1607	1607	1607	0
272	20230605	140600	185438958	1607	1607	1607	1607	0
273	20230605	140500	185438958	1607	1600	1607	1600	205
274	20230605	140400	185110951	1600	1601	1601	1600	711
275	20230605	140300	183972948	1602	1603	1603	1602	80
276	20230605	140200	183844781	1604	1604	1604	1604	6
277	20230605	140100	183835157	1608	1608	1608	1608	0
278	20230605	140000	183835157	1608	1608	1608	1608	0
279	20230605	135900	183835157	1608	1608	1608	1608	1
280	20230605	135800	183833549	1608	1606	1608	1606	20
281	20230605	135700	183801427	1606	1605	1606	1605	329
282	20230605	135600	183273370	1605	1605	1605	1605	1
283	20230605	135500	183271765	1605	1605	1605	1605	0
284	20230605	135400	183271765	1605	1605	1605	1605	1
285	20230605	135300	183270160	1605	1605	1605	1605	0
286	20230605	135200	183270160	1605	1608	1608	1605	3
287	20230605	135100	183265342	1608	1608	1608	1608	300
288	20230605	135000	182782942	1608	1608	1608	1608	0
289	20230605	134900	182782942	1608	1608	1608	1608	1
290	20230605	134800	182781334	1606	1606	1606	1606	313
291	20230605	134700	182278656	1606	1606	1606	1606	2
292	20230605	134600	182275444	1607	1607	1607	1607	100
293	20230605	134500	182114744	1608	1608	1608	1608	0
294	20230605	134400	182114744	1608	1608	1608	1608	0
295	20230605	134300	182114744	1608	1608	1608	1608	2
296	20230605	134200	182111528	1609	1609	1609	1609	0
297	20230605	134100	182111528	1609	1609	1609	1609	0
298	20230605	134000	182111528	1609	1609	1609	1609	0
299	20230605	133900	182111528	1609	1609	1609	1609	0
300	20230605	133800	182111528	1609	1609	1609	1609	0
301	20230605	133700	182111528	1609	1609	1609	1609	0
302	20230605	133600	182111528	1609	1609	1609	1609	50
303	20230605	133500	182031078	1609	1609	1609	1609	740
304	20230605	133400	180840418	1609	1609	1609	1609	359
305	20230605	133300	180262787	1609	1607	1609	1607	299
306	20230605	133200	179782076	1607	1607	1607	1607	0
307	20230605	133100	179782076	1607	1607	1607	1607	0
308	20230605	133000	179782076	1607	1607	1607	1607	0
309	20230605	132900	179782076	1607	1607	1607	1607	2000
310	20230605	132800	176568076	1601	1601	1601	1601	0
311	20230605	132700	176568076	1601	1601	1601	1601	120
312	20230605	132600	176375956	1607	1607	1607	1607	0
313	20230605	132500	176375956	1607	1607	1607	1607	0
314	20230605	132400	176375956	1607	1607	1607	1607	0
315	20230605	132300	176375956	1607	1607	1607	1607	0
316	20230605	132200	176375956	1607	1607	1607	1607	1
317	20230605	132100	176374349	1601	1601	1601	1601	1
318	20230605	132000	176372748	1607	1607	1607	1607	1
319	20230605	131900	176371141	1601	1601	1601	1601	0
320	20230605	131800	176371141	1601	1601	1601	1601	150
321	20230605	131700	176130991	1601	1602	1602	1601	444
322	20230605	131600	175419706	1602	1602	1602	1602	0
323	20230605	131500	175419706	1602	1602	1602	1602	0
324	20230605	131400	175419706	1602	1602	1602	1602	0
325	20230605	131300	175419706	1602	1602	1602	1602	0
326	20230605	131200	175419706	1602	1602	1602	1602	200
327	20230605	131100	175099306	1606	1606	1607	1606	375
328	20230605	131000	174497053	1606	1603	1606	1603	9
329	20230605	130900	174482620	1606	1606	1606	1606	0
330	20230605	130800	174482620	1606	1603	1606	1602	349
331	20230605	130700	173922993	1606	1606	1606	1606	182
332	20230605	130600	173630701	1606	1605	1606	1605	1000
333	20230605	130500	172025104	1605	1605	1605	1605	0
334	20230605	130400	172025104	1605	1605	1605	1605	362
335	20230605	130300	171444094	1605	1605	1605	1605	0
336	20230605	130200	171444094	1605	1605	1605	1605	1
337	20230605	130100	171442489	1605	1605	1605	1605	0
338	20230605	130000	171442489	1605	1605	1605	1605	0
339	20230605	125900	171442489	1605	1605	1605	1605	0
340	20230605	125800	171442489	1605	1605	1605	1605	300
341	20230605	125700	170960989	1605	1605	1605	1605	0
342	20230605	125600	170960989	1605	1605	1605	1605	0
343	20230605	125500	170960989	1605	1605	1605	1605	62
344	20230605	125400	170861479	1605	1605	1605	1605	0
345	20230605	125300	170861479	1605	1605	1605	1605	0
346	20230605	125200	170861479	1605	1604	1605	1604	4108
347	20230605	125100	164270025	1604	1604	1604	1604	0
348	20230605	125000	164270025	1604	1604	1604	1604	0
349	20230605	124900	164270025	1604	1604	1604	1604	100
350	20230605	124800	164109625	1604	1604	1604	1604	1000
351	20230605	124700	162505625	1604	1604	1604	1604	0
352	20230605	124600	162505625	1604	1604	1604	1604	0
353	20230605	124500	162505625	1604	1604	1604	1604	50
354	20230605	124400	162425425	1604	1604	1604	1604	631
355	20230605	124300	161413301	1600	1600	1600	1600	6
356	20230605	124200	161403701	1600	1600	1600	1600	0
357	20230605	124100	161403701	1600	1600	1600	1600	20
358	20230605	124000	161371701	1604	1603	1604	1603	517
359	20230605	123900	160542542	1603	1603	1603	1603	0
360	20230605	123800	160542542	1603	1603	1603	1603	0
361	20230605	123700	160542542	1603	1597	1603	1596	2030
362	20230605	123600	157301224	1599	1603	1603	1599	2457
363	20230605	123500	153368643	1603	1603	1603	1603	0
364	20230605	123400	153368643	1603	1603	1603	1603	9
365	20230605	123300	153354216	1603	1603	1603	1603	0
366	20230605	123200	153354216	1603	1603	1603	1603	1
367	20230605	123100	153352613	1603	1603	1603	1603	0
368	20230605	123000	153352613	1603	1603	1603	1603	0
369	20230605	122900	153352613	1603	1603	1603	1603	0
370	20230605	122800	153352613	1603	1603	1603	1603	0
371	20230605	122700	153352613	1603	1603	1603	1603	60
372	20230605	122600	153256433	1603	1603	1603	1603	0
373	20230605	122500	153256433	1603	1604	1604	1603	142
374	20230605	122400	153028803	1604	1604	1604	1604	421
375	20230605	122300	152353519	1605	1604	1605	1604	2
376	20230605	122200	152350310	1605	1604	1605	1604	205
377	20230605	122100	152021489	1604	1604	1604	1604	0
378	20230605	122000	152021489	1604	1604	1604	1604	31
379	20230605	121900	151971765	1604	1604	1604	1604	12
380	20230605	121800	151952517	1604	1601	1604	1601	7780
381	20230605	121700	139479000	1601	1600	1601	1600	11
382	20230605	121600	139461390	1600	1600	1600	1600	0
383	20230605	121500	139461390	1600	1600	1601	1600	1079
384	20230605	121400	137734390	1600	1600	1600	1600	20
385	20230605	121300	137702390	1601	1601	1601	1601	4
386	20230605	121200	137695986	1600	1600	1600	1600	0
387	20230605	121100	137695986	1600	1600	1600	1600	500
388	20230605	121000	136895986	1600	1600	1600	1600	500
389	20230605	120900	136095986	1599	1599	1599	1599	11
390	20230605	120800	136078397	1600	1600	1600	1600	0
391	20230605	120700	136078397	1600	1599	1600	1599	393
392	20230605	120600	135449602	1600	1600	1600	1600	0
393	20230605	120500	135449602	1600	1600	1600	1600	1
394	20230605	120400	135448002	1600	1600	1600	1600	0
395	20230605	120300	135448002	1600	1600	1600	1600	1
396	20230605	120200	135446402	1597	1599	1599	1597	189
397	20230605	120100	135144334	1600	1600	1600	1600	110
398	20230605	120000	134968334	1600	1600	1600	1600	889
399	20230605	115900	133545934	1600	1600	1600	1600	0
400	20230605	115800	133545934	1600	1601	1601	1600	261
401	20230605	115700	133128184	1600	1600	1600	1600	0
402	20230605	115600	133128184	1600	1600	1600	1600	0
403	20230605	115500	133128184	1600	1600	1600	1600	0
404	20230605	115400	133128184	1600	1601	1601	1600	511
405	20230605	115300	132310573	1601	1601	1601	1601	200
406	20230605	115200	131990373	1601	1601	1601	1601	1
407	20230605	115100	131988772	1600	1600	1600	1600	5
408	20230605	115000	131980772	1600	1600	1600	1600	0
409	20230605	114900	131980772	1600	1600	1600	1600	0
410	20230605	114800	131980772	1600	1600	1600	1600	2
411	20230605	114700	131977572	1600	1600	1600	1600	0
412	20230605	114600	131977572	1600	1600	1600	1600	10
413	20230605	114500	131961572	1601	1601	1601	1601	99
414	20230605	114400	131803073	1601	1601	1601	1601	409
415	20230605	114300	131148264	1601	1601	1601	1601	0
416	20230605	114200	131148264	1601	1599	1601	1597	2076
417	20230605	114100	127824788	1600	1600	1600	1600	0
418	20230605	114000	127824788	1600	1600	1600	1600	5
419	20230605	113900	127816788	1601	1601	1601	1601	0
420	20230605	113800	127816788	1601	1601	1601	1601	55
421	20230605	113700	127728733	1601	1601	1601	1601	0
422	20230605	113600	127728733	1601	1601	1601	1601	0
423	20230605	113500	127728733	1601	1601	1601	1601	1263
424	20230605	113400	125706670	1601	1600	1601	1600	785
425	20230605	113300	124450385	1601	1601	1601	1601	0
426	20230605	113200	124450385	1601	1601	1601	1601	0
427	20230605	113100	124450385	1601	1598	1601	1598	3
428	20230605	113000	124445588	1596	1596	1596	1596	0
429	20230605	112900	124445588	1596	1596	1596	1596	0
430	20230605	112800	124445588	1596	1601	1601	1596	358
431	20230605	112700	123874210	1601	1601	1601	1601	13
432	20230605	112600	123853397	1601	1601	1601	1601	0
433	20230605	112500	123853397	1601	1601	1601	1601	1
434	20230605	112400	123851796	1596	1596	1596	1596	1
435	20230605	112300	123850200	1602	1602	1602	1602	0
436	20230605	112200	123850200	1602	1602	1602	1602	0
437	20230605	112100	123850200	1602	1602	1602	1602	500
438	20230605	112000	123049200	1602	1602	1602	1602	312
439	20230605	111900	122549376	1602	1602	1602	1602	0
440	20230605	111800	122549376	1602	1597	1602	1595	3053
441	20230605	111700	117678332	1601	1601	1601	1601	262
442	20230605	111600	117258870	1602	1601	1602	1601	310
443	20230605	111500	116762251	1602	1602	1602	1602	0
444	20230605	111400	116762251	1602	1602	1602	1602	0
445	20230605	111300	116762251	1602	1602	1602	1602	0
446	20230605	111200	116762251	1602	1602	1602	1602	1
447	20230605	111100	116760649	1599	1599	1599	1599	2243
448	20230605	111000	113174092	1603	1603	1603	1603	192
449	20230605	110900	112866316	1604	1604	1604	1604	115
450	20230605	110800	112681856	1603	1603	1603	1603	4000
451	20230605	110700	106269856	1602	1602	1602	1602	35
452	20230605	110600	106213786	1603	1603	1603	1603	182
453	20230605	110500	105922040	1603	1603	1603	1603	0
454	20230605	110400	105922040	1603	1601	1603	1597	174
455	20230605	110300	105643746	1601	1601	1601	1601	0
456	20230605	110200	105643746	1601	1601	1601	1601	0
457	20230605	110100	105643746	1601	1601	1601	1601	0
458	20230605	110000	105643746	1601	1600	1601	1600	3892
459	20230605	105900	99416319	1599	1597	1599	1597	3982
460	20230605	105800	93055313	1596	1596	1596	1596	0
461	20230605	105700	93055313	1596	1596	1596	1596	0
462	20230605	105600	93055313	1596	1598	1598	1596	1787
463	20230605	105500	90201087	1598	1598	1598	1598	0
464	20230605	105400	90201087	1598	1598	1598	1598	3839
465	20230605	105300	84066365	1598	1598	1598	1598	0
466	20230605	105200	84066365	1598	1598	1598	1598	406
467	20230605	105100	83417577	1599	1599	1599	1599	0
468	20230605	105000	83417577	1599	1599	1599	1599	0
469	20230605	104900	83417577	1599	1599	1599	1599	313
470	20230605	104800	82917090	1595	1595	1595	1595	816
471	20230605	104700	81615570	1599	1599	1599	1599	45
472	20230605	104600	81543615	1599	1599	1599	1599	0
473	20230605	104500	81543615	1599	1599	1599	1599	0
474	20230605	104400	81543615	1599	1599	1599	1599	0
475	20230605	104300	81543615	1599	1598	1599	1598	292
476	20230605	104200	81076926	1595	1595	1595	1595	0
477	20230605	104100	81076926	1595	1595	1595	1595	0
478	20230605	104000	81076926	1595	1596	1596	1595	337
479	20230605	103900	80539221	1598	1598	1598	1598	0
480	20230605	103800	80539221	1598	1598	1598	1598	281
481	20230605	103700	80090183	1599	1599	1599	1599	0
482	20230605	103600	80090183	1599	1599	1599	1599	10
483	20230605	103500	80074193	1599	1599	1599	1599	500
484	20230605	103400	79274693	1600	1600	1600	1600	0
485	20230605	103300	79274693	1600	1600	1600	1600	315
486	20230605	103200	78770693	1600	1600	1600	1600	0
487	20230605	103100	78770693	1600	1600	1600	1600	0
488	20230605	103000	78770693	1600	1600	1600	1600	100
489	20230605	102900	78610693	1595	1600	1600	1595	610
490	20230605	102800	77637693	1600	1596	1600	1596	115
491	20230605	102700	77453701	1596	1596	1596	1596	26
492	20230605	102600	77412205	1596	1599	1599	1596	694
493	20230605	102500	76304578	1597	1597	1597	1597	1
494	20230605	102400	76302981	1597	1599	1599	1597	2376
495	20230605	102300	72507597	1599	1597	1599	1597	4537
496	20230605	102200	65255000	1596	1596	1596	1596	0
497	20230605	102100	65255000	1596	1596	1596	1596	0
498	20230605	102000	65255000	1596	1596	1596	1596	1460
499	20230605	101900	62924840	1588	1588	1588	1588	0
500	20230605	101800	62924840	1588	1588	1588	1588	1200
501	20230605	101700	61019240	1596	1596	1596	1596	0
502	20230605	101600	61019240	1596	1596	1596	1596	0
503	20230605	101500	61019240	1596	1596	1596	1596	15
504	20230605	101400	60995300	1596	1596	1596	1596	0
505	20230605	101300	60995300	1596	1596	1596	1596	0
506	20230605	101200	60995300	1596	1596	1596	1596	50
507	20230605	101100	60915500	1597	1597	1597	1597	0
508	20230605	101000	60915500	1597	1597	1597	1597	0
509	20230605	100900	60915500	1597	1597	1597	1597	0
510	20230605	100800	60915500	1597	1597	1597	1597	0
511	20230605	100700	60915500	1597	1597	1597	1597	1
512	20230605	100600	60913903	1598	1598	1598	1598	1
513	20230605	100500	60912305	1595	1595	1595	1595	19
514	20230605	100400	60882000	1595	1595	1595	1595	0
515	20230605	100300	60882000	1595	1595	1595	1595	1
516	20230605	100200	60880405	1588	1594	1594	1588	694
517	20230605	100100	59778231	1594	1594	1594	1594	310
518	20230605	100000	59284091	1595	1595	1595	1595	367
519	20230605	095900	58698726	1598	1598	1598	1598	0
520	20230605	095800	58698726	1598	1598	1598	1598	0
521	20230605	095700	58698726	1598	1598	1598	1598	12
522	20230605	095600	58679550	1598	1598	1598	1598	635
523	20230605	095500	57664820	1598	1598	1598	1598	1762
524	20230605	095400	54849144	1598	1598	1598	1598	364
525	20230605	095300	54267472	1594	1598	1598	1594	1200
526	20230605	095200	52350672	1598	1598	1598	1598	100
527	20230605	095100	52190872	1598	1598	1598	1598	91
528	20230605	095000	52045454	1597	1594	1597	1594	4691
529	20230605	094900	44559809	1593	1593	1593	1593	1581
530	20230605	094800	42041276	1594	1594	1594	1594	0
531	20230605	094700	42041276	1594	1594	1594	1594	0
532	20230605	094600	42041276	1594	1594	1594	1594	0
533	20230605	094500	42041276	1594	1594	1594	1594	1
534	20230605	094400	42039682	1589	1589	1589	1589	1
535	20230605	094300	42038093	1594	1594	1594	1594	0
536	20230605	094200	42038093	1594	1594	1594	1594	0
537	20230605	094100	42038093	1594	1594	1594	1594	1
538	20230605	094000	42036499	1588	1588	1588	1588	0
539	20230605	093900	42036499	1588	1588	1588	1588	110
540	20230605	093800	41861819	1588	1588	1588	1588	1
541	20230605	093700	41860231	1595	1586	1595	1586	902
542	20230605	093600	40425141	1596	1594	1596	1586	515
543	20230605	093500	39605976	1587	1587	1587	1587	233
544	20230605	093400	39236205	1587	1592	1594	1587	64
545	20230605	093300	39134443	1592	1592	1592	1592	0
546	20230605	093200	39134443	1592	1592	1592	1592	0
547	20230605	093100	39134443	1592	1592	1592	1592	117
548	20230605	093000	38948179	1592	1588	1592	1588	8298
549	20230605	092900	25738964	1587	1587	1587	1587	0
550	20230605	092800	25738964	1587	1591	1591	1587	568
551	20230605	092700	24835782	1590	1590	1590	1590	0
552	20230605	092600	24835782	1590	1591	1591	1590	1784
553	20230605	092500	21998374	1591	1591	1591	1591	0
554	20230605	092400	21998374	1591	1592	1592	1591	4
555	20230605	092300	21992007	1591	1589	1591	1588	445
556	20230605	092200	21284321	1590	1590	1590	1590	0
557	20230605	092100	21284321	1590	1590	1590	1590	7
558	20230605	092000	21273191	1590	1590	1590	1590	17
559	20230605	091900	21246161	1591	1590	1591	1590	183
560	20230605	091800	20955013	1590	1588	1590	1588	3619
561	20230605	091700	15203022	1588	1586	1588	1586	600
562	20230605	091600	14251014	1585	1585	1585	1585	0
563	20230605	091500	14251014	1585	1585	1585	1585	0
564	20230605	091400	14251014	1585	1589	1589	1585	991
565	20230605	091300	12680269	1588	1588	1588	1588	44
566	20230605	091200	12610397	1589	1589	1589	1589	1200
567	20230605	091100	10703597	1590	1590	1590	1590	0
568	20230605	091000	10703597	1590	1590	1590	1590	0
569	20230605	090900	10703597	1590	1590	1590	1590	500
570	20230605	090800	9908597	1590	1589	1590	1589	137
571	20230605	090700	9690829	1583	1583	1583	1583	0
572	20230605	090600	9690829	1583	1583	1583	1583	0
573	20230605	090500	9690829	1583	1590	1590	1583	1712
574	20230605	090400	6980519	1583	1583	1583	1583	3
575	20230605	090300	6975770	1591	1591	1591	1591	0
576	20230605	090200	6975770	1591	1581	1591	1581	6
577	20230605	090100	6966274	1591	1591	1591	1581	8
578	20230605	090000	6953596	1589	1580	1589	1580	4401