KissMeData/079950/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202600	275447464	1884	1884	1884	1884	3583
3	20230605	202500	275447464	1884	1884	1884	1884	0
4	20230605	202400	275447464	1884	1884	1884	1884	0
5	20230605	202300	275447464	1884	1884	1884	1884	0
6	20230605	202200	275447464	1884	1884	1884	1884	0
7	20230605	202100	275447464	1884	1884	1884	1884	0
8	20230605	202000	275447464	1884	1884	1884	1884	0
9	20230605	201900	275447464	1884	1884	1884	1884	0
10	20230605	201800	275447464	1884	1884	1884	1884	0
11	20230605	201700	275447464	1884	1884	1884	1884	0
12	20230605	201600	275447464	1884	1884	1884	1884	0
13	20230605	201500	275447464	1884	1884	1884	1884	0
14	20230605	201400	275447464	1884	1884	1884	1884	0
15	20230605	201300	275447464	1884	1884	1884	1884	0
16	20230605	201200	275447464	1884	1884	1884	1884	0
17	20230605	201100	275447464	1884	1884	1884	1884	0
18	20230605	201000	275447464	1884	1884	1884	1884	0
19	20230605	200900	275447464	1884	1884	1884	1884	0
20	20230605	200800	275447464	1884	1884	1884	1884	0
21	20230605	200700	275447464	1884	1884	1884	1884	0
22	20230605	200600	275447464	1884	1884	1884	1884	0
23	20230605	200500	275447464	1884	1884	1884	1884	0
24	20230605	200400	275447464	1884	1884	1884	1884	0
25	20230605	200300	275447464	1884	1884	1884	1884	0
26	20230605	200200	275447464	1884	1884	1884	1884	0
27	20230605	200100	275447464	1884	1884	1884	1884	0
28	20230605	200000	275447464	1884	1884	1884	1884	0
29	20230605	195900	275447464	1884	1884	1884	1884	0
30	20230605	195800	275447464	1884	1884	1884	1884	0
31	20230605	195700	275447464	1884	1884	1884	1884	0
32	20230605	195600	275447464	1884	1884	1884	1884	3583
33	20230605	195500	275447464	1884	1884	1884	1884	0
34	20230605	195400	275447464	1884	1884	1884	1884	0
35	20230605	195300	275447464	1884	1884	1884	1884	0
36	20230605	195200	275447464	1884	1884	1884	1884	0
37	20230605	195100	275447464	1884	1884	1884	1884	0
38	20230605	195000	275447464	1884	1884	1884	1884	0
39	20230605	194900	275447464	1884	1884	1884	1884	0
40	20230605	194800	275447464	1884	1884	1884	1884	0
41	20230605	194700	275447464	1884	1884	1884	1884	0
42	20230605	194600	275447464	1884	1884	1884	1884	0
43	20230605	194500	275447464	1884	1884	1884	1884	0
44	20230605	194400	275447464	1884	1884	1884	1884	0
45	20230605	194300	275447464	1884	1884	1884	1884	0
46	20230605	194200	275447464	1884	1884	1884	1884	0
47	20230605	194100	275447464	1884	1884	1884	1884	0
48	20230605	194000	275447464	1884	1884	1884	1884	0
49	20230605	193900	275447464	1884	1884	1884	1884	0
50	20230605	193800	275447464	1884	1884	1884	1884	0
51	20230605	193700	275447464	1884	1884	1884	1884	0
52	20230605	193600	275447464	1884	1884	1884	1884	0
53	20230605	193500	275447464	1884	1884	1884	1884	0
54	20230605	193400	275447464	1884	1884	1884	1884	0
55	20230605	193300	275447464	1884	1884	1884	1884	0
56	20230605	193200	275447464	1884	1884	1884	1884	0
57	20230605	193100	275447464	1884	1884	1884	1884	0
58	20230605	193000	275447464	1884	1884	1884	1884	0
59	20230605	192900	275447464	1884	1884	1884	1884	0
60	20230605	192800	275447464	1884	1884	1884	1884	0
61	20230605	192700	275447464	1884	1884	1884	1884	0
62	20230605	192600	275447464	1884	1884	1884	1884	3583
63	20230605	192500	275447464	1884	1884	1884	1884	0
64	20230605	192400	275447464	1884	1884	1884	1884	0
65	20230605	192300	275447464	1884	1884	1884	1884	0
66	20230605	192200	275447464	1884	1884	1884	1884	0
67	20230605	192100	275447464	1884	1884	1884	1884	0
68	20230605	192000	275447464	1884	1884	1884	1884	0
69	20230605	191900	275447464	1884	1884	1884	1884	0
70	20230605	191800	275447464	1884	1884	1884	1884	0
71	20230605	191700	275447464	1884	1884	1884	1884	0
72	20230605	191600	275447464	1884	1884	1884	1884	0
73	20230605	191500	275447464	1884	1884	1884	1884	0
74	20230605	191400	275447464	1884	1884	1884	1884	0
75	20230605	191300	275447464	1884	1884	1884	1884	0
76	20230605	191200	275447464	1884	1884	1884	1884	0
77	20230605	191100	275447464	1884	1884	1884	1884	0
78	20230605	191000	275447464	1884	1884	1884	1884	0
79	20230605	190900	275447464	1884	1884	1884	1884	0
80	20230605	190800	275447464	1884	1884	1884	1884	0
81	20230605	190700	275447464	1884	1884	1884	1884	0
82	20230605	190600	275447464	1884	1884	1884	1884	0
83	20230605	190500	275447464	1884	1884	1884	1884	0
84	20230605	190400	275447464	1884	1884	1884	1884	0
85	20230605	190300	275447464	1884	1884	1884	1884	0
86	20230605	190200	275447464	1884	1884	1884	1884	0
87	20230605	190100	275447464	1884	1884	1884	1884	0
88	20230605	190000	275447464	1884	1884	1884	1884	0
89	20230605	185900	275447464	1884	1884	1884	1884	0
90	20230605	185800	275447464	1884	1884	1884	1884	0
91	20230605	185700	275447464	1884	1884	1884	1884	0
92	20230605	185600	275447464	1884	1884	1884	1884	3583
93	20230605	185500	275447464	1884	1884	1884	1884	0
94	20230605	185400	275447464	1884	1884	1884	1884	0
95	20230605	185300	275447464	1884	1884	1884	1884	0
96	20230605	185200	275447464	1884	1884	1884	1884	0
97	20230605	185100	275447464	1884	1884	1884	1884	0
98	20230605	185000	275447464	1884	1884	1884	1884	0
99	20230605	184900	275447464	1884	1884	1884	1884	0
100	20230605	184800	275447464	1884	1884	1884	1884	0
101	20230605	184700	275447464	1884	1884	1884	1884	0
102	20230605	184600	275447464	1884	1884	1884	1884	0
103	20230605	184500	275447464	1884	1884	1884	1884	0
104	20230605	184400	275447464	1884	1884	1884	1884	0
105	20230605	184300	275447464	1884	1884	1884	1884	0
106	20230605	184200	275447464	1884	1884	1884	1884	0
107	20230605	184100	275447464	1884	1884	1884	1884	0
108	20230605	184000	275447464	1884	1884	1884	1884	0
109	20230605	183900	275447464	1884	1884	1884	1884	0
110	20230605	183800	275447464	1884	1884	1884	1884	0
111	20230605	183700	275447464	1884	1884	1884	1884	0
112	20230605	183600	275447464	1884	1884	1884	1884	0
113	20230605	183500	275447464	1884	1884	1884	1884	0
114	20230605	183400	275447464	1884	1884	1884	1884	0
115	20230605	183300	275447464	1884	1884	1884	1884	0
116	20230605	183200	275447464	1884	1884	1884	1884	0
117	20230605	183100	275447464	1884	1884	1884	1884	0
118	20230605	183000	275447464	1884	1884	1884	1884	0
119	20230605	182900	275447464	1884	1884	1884	1884	0
120	20230605	182800	275447464	1884	1884	1884	1884	0
121	20230605	182700	275447464	1884	1884	1884	1884	0
122	20230605	182600	275447464	1884	1884	1884	1884	3583
123	20230605	182500	275447464	1884	1884	1884	1884	0
124	20230605	182400	275447464	1884	1884	1884	1884	0
125	20230605	182300	275447464	1884	1884	1884	1884	0
126	20230605	182200	275447464	1884	1884	1884	1884	0
127	20230605	182100	275447464	1884	1884	1884	1884	0
128	20230605	182000	275447464	1884	1884	1884	1884	0
129	20230605	181900	275447464	1884	1884	1884	1884	0
130	20230605	181800	275447464	1884	1884	1884	1884	0
131	20230605	181700	275447464	1884	1884	1884	1884	0
132	20230605	181600	275447464	1884	1884	1884	1884	0
133	20230605	181500	275447464	1884	1884	1884	1884	0
134	20230605	181400	275447464	1884	1884	1884	1884	0
135	20230605	181300	275447464	1884	1884	1884	1884	0
136	20230605	181200	275447464	1884	1884	1884	1884	0
137	20230605	181100	275447464	1884	1884	1884	1884	0
138	20230605	181000	275447464	1884	1884	1884	1884	0
139	20230605	180900	275447464	1884	1884	1884	1884	0
140	20230605	180800	275447464	1884	1884	1884	1884	0
141	20230605	180700	275447464	1884	1884	1884	1884	0
142	20230605	180600	275447464	1884	1884	1884	1884	0
143	20230605	180500	275447464	1884	1884	1884	1884	0
144	20230605	180400	275447464	1884	1884	1884	1884	0
145	20230605	180300	275447464	1884	1884	1884	1884	0
146	20230605	180200	275447464	1884	1884	1884	1884	0
147	20230605	180100	275447464	1884	1884	1884	1884	0
148	20230605	180000	275447464	1884	1884	1884	1884	0
149	20230605	175900	275447464	1884	1884	1884	1884	0
150	20230605	175800	275447464	1884	1884	1884	1884	0
151	20230605	175700	275447464	1884	1884	1884	1884	0
152	20230605	175600	275447464	1884	1884	1884	1884	3583
153	20230605	175500	275447464	1884	1884	1884	1884	0
154	20230605	175400	275447464	1884	1884	1884	1884	0
155	20230605	175300	275447464	1884	1884	1884	1884	0
156	20230605	175200	275447464	1884	1884	1884	1884	0
157	20230605	175100	275447464	1884	1884	1884	1884	0
158	20230605	175000	275447464	1884	1884	1884	1884	0
159	20230605	174900	275447464	1884	1884	1884	1884	0
160	20230605	174800	275447464	1884	1884	1884	1884	0
161	20230605	174700	275447464	1884	1884	1884	1884	0
162	20230605	174600	275447464	1884	1884	1884	1884	0
163	20230605	174500	275447464	1884	1884	1884	1884	0
164	20230605	174400	275447464	1884	1884	1884	1884	0
165	20230605	174300	275447464	1884	1884	1884	1884	0
166	20230605	174200	275447464	1884	1884	1884	1884	0
167	20230605	174100	275447464	1884	1884	1884	1884	0
168	20230605	174000	275447464	1884	1884	1884	1884	0
169	20230605	173900	275447464	1884	1884	1884	1884	0
170	20230605	173800	275447464	1884	1884	1884	1884	0
171	20230605	173700	275447464	1884	1884	1884	1884	0
172	20230605	173600	275447464	1884	1884	1884	1884	0
173	20230605	173500	275447464	1884	1884	1884	1884	0
174	20230605	173400	275447464	1884	1884	1884	1884	0
175	20230605	173300	275447464	1884	1884	1884	1884	0
176	20230605	173200	275447464	1884	1884	1884	1884	0
177	20230605	173100	275447464	1884	1884	1884	1884	0
178	20230605	173000	275447464	1884	1884	1884	1884	0
179	20230605	172900	275447464	1884	1884	1884	1884	0
180	20230605	172800	275447464	1884	1884	1884	1884	0
181	20230605	172700	275447464	1884	1884	1884	1884	0
182	20230605	172600	275447464	1884	1884	1884	1884	3583
183	20230605	172500	275447464	1884	1884	1884	1884	0
184	20230605	172400	275447464	1884	1884	1884	1884	0
185	20230605	172300	275447464	1884	1884	1884	1884	0
186	20230605	172200	275447464	1884	1884	1884	1884	0
187	20230605	172100	275447464	1884	1884	1884	1884	0
188	20230605	172000	275447464	1884	1884	1884	1884	0
189	20230605	171900	275447464	1884	1884	1884	1884	0
190	20230605	171800	275447464	1884	1884	1884	1884	0
191	20230605	171700	275447464	1884	1884	1884	1884	0
192	20230605	171600	275447464	1884	1884	1884	1884	0
193	20230605	171500	275447464	1884	1884	1884	1884	0
194	20230605	171400	275447464	1884	1884	1884	1884	0
195	20230605	171300	275447464	1884	1884	1884	1884	0
196	20230605	171200	275447464	1884	1884	1884	1884	0
197	20230605	171100	275447464	1884	1884	1884	1884	0
198	20230605	171000	275447464	1884	1884	1884	1884	0
199	20230605	170900	275447464	1884	1884	1884	1884	0
200	20230605	170800	275447464	1884	1884	1884	1884	0
201	20230605	170700	275447464	1884	1884	1884	1884	0
202	20230605	170600	275447464	1884	1884	1884	1884	0
203	20230605	170500	275447464	1884	1884	1884	1884	0
204	20230605	170400	275447464	1884	1884	1884	1884	0
205	20230605	170300	275447464	1884	1884	1884	1884	0
206	20230605	170200	275447464	1884	1884	1884	1884	0
207	20230605	170100	275447464	1884	1884	1884	1884	0
208	20230605	170000	275447464	1884	1884	1884	1884	0
209	20230605	165900	275447464	1884	1884	1884	1884	0
210	20230605	165800	275447464	1884	1884	1884	1884	0
211	20230605	165700	275447464	1884	1884	1884	1884	0
212	20230605	165600	275447464	1884	1884	1884	1884	3583
213	20230605	165500	275447464	1884	1884	1884	1884	0
214	20230605	165400	275447464	1884	1884	1884	1884	0
215	20230605	165300	275447464	1884	1884	1884	1884	0
216	20230605	165200	275447464	1884	1884	1884	1884	0
217	20230605	165100	275447464	1884	1884	1884	1884	0
218	20230605	165000	275447464	1884	1884	1884	1884	0
219	20230605	164900	275447464	1884	1884	1884	1884	0
220	20230605	164800	275447464	1884	1884	1884	1884	0
221	20230605	164700	275447464	1884	1884	1884	1884	0
222	20230605	164600	275447464	1884	1884	1884	1884	0
223	20230605	164500	275447464	1884	1884	1884	1884	0
224	20230605	164400	275447464	1884	1884	1884	1884	0
225	20230605	164300	275447464	1884	1884	1884	1884	0
226	20230605	164200	275447464	1884	1884	1884	1884	0
227	20230605	164100	275447464	1884	1884	1884	1884	0
228	20230605	164000	275447464	1884	1884	1884	1884	0
229	20230605	163900	275447464	1884	1884	1884	1884	0
230	20230605	163800	275447464	1884	1884	1884	1884	0
231	20230605	163700	275447464	1884	1884	1884	1884	0
232	20230605	163600	275447464	1884	1884	1884	1884	0
233	20230605	163500	275447464	1884	1884	1884	1884	0
234	20230605	163400	275447464	1884	1884	1884	1884	0
235	20230605	163300	275447464	1884	1884	1884	1884	0
236	20230605	163200	275447464	1884	1884	1884	1884	0
237	20230605	163100	275447464	1884	1884	1884	1884	0
238	20230605	163000	275447464	1884	1884	1884	1884	0
239	20230605	162900	275447464	1884	1884	1884	1884	0
240	20230605	162800	275447464	1884	1884	1884	1884	0
241	20230605	162700	275447464	1884	1884	1884	1884	0
242	20230605	162600	275447464	1884	1884	1884	1884	3583
243	20230605	162500	275447464	1884	1884	1884	1884	0
244	20230605	162400	275447464	1884	1884	1884	1884	0
245	20230605	162300	275447464	1884	1884	1884	1884	0
246	20230605	162200	275447464	1884	1884	1884	1884	0
247	20230605	162100	275447464	1884	1884	1884	1884	0
248	20230605	162000	275447464	1884	1884	1884	1884	0
249	20230605	161900	275447464	1884	1884	1884	1884	0
250	20230605	161800	275447464	1884	1884	1884	1884	0
251	20230605	161700	275447464	1884	1884	1884	1884	0
252	20230605	161600	275447464	1884	1884	1884	1884	0
253	20230605	161500	275447464	1884	1884	1884	1884	0
254	20230605	161400	275447464	1884	1884	1884	1884	0
255	20230605	161300	275447464	1884	1884	1884	1884	0
256	20230605	161200	275447464	1884	1884	1884	1884	0
257	20230605	161100	275447464	1884	1884	1884	1884	0
258	20230605	161000	275447464	1884	1884	1884	1884	0
259	20230605	160900	275447464	1884	1884	1884	1884	0
260	20230605	160800	275447464	1884	1884	1884	1884	0
261	20230605	160700	275447464	1884	1884	1884	1884	0
262	20230605	160600	275447464	1884	1884	1884	1884	0
263	20230605	160500	275447464	1884	1884	1884	1884	0
264	20230605	160400	275447464	1884	1884	1884	1884	0
265	20230605	160300	275447464	1884	1884	1884	1884	0
266	20230605	160200	275447464	1884	1884	1884	1884	0
267	20230605	160100	275447464	1884	1884	1884	1884	0
268	20230605	160000	275447464	1884	1884	1884	1884	0
269	20230605	155900	275447464	1884	1884	1884	1884	0
270	20230605	155800	275447464	1884	1884	1884	1884	0
271	20230605	155700	275447464	1884	1884	1884	1884	0
272	20230605	155600	275447464	1884	1884	1884	1884	3583
273	20230605	155500	275447464	1884	1884	1884	1884	0
274	20230605	155400	275447464	1884	1884	1884	1884	0
275	20230605	155300	275447464	1884	1884	1884	1884	0
276	20230605	155200	275447464	1884	1884	1884	1884	0
277	20230605	155100	275447464	1884	1884	1884	1884	0
278	20230605	155000	275447464	1884	1884	1884	1884	0
279	20230605	154900	275447464	1884	1884	1884	1884	0
280	20230605	154800	275447464	1884	1884	1884	1884	0
281	20230605	154700	275447464	1884	1884	1884	1884	0
282	20230605	154600	275447464	1884	1884	1884	1884	0
283	20230605	154500	275447464	1884	1884	1884	1884	0
284	20230605	154400	275447464	1884	1884	1884	1884	0
285	20230605	154300	275447464	1884	1884	1884	1884	0
286	20230605	154200	275447464	1884	1884	1884	1884	0
287	20230605	154100	275447464	1884	1884	1884	1884	0
288	20230605	154000	275447464	1884	1884	1884	1884	0
289	20230605	153900	275447464	1884	1884	1884	1884	0
290	20230605	153800	275447464	1884	1884	1884	1884	0
291	20230605	153700	275447464	1884	1884	1884	1884	0
292	20230605	153600	275447464	1884	1884	1884	1884	0
293	20230605	153500	275447464	1884	1884	1884	1884	0
294	20230605	153400	275447464	1884	1884	1884	1884	0
295	20230605	153300	275447464	1884	1884	1884	1884	0
296	20230605	153200	275447464	1884	1884	1884	1884	0
297	20230605	153100	275447464	1884	1884	1884	1884	0
298	20230605	153000	275447464	1884	1884	1884	1884	3583
299	20230605	152900	268697092	1884	1884	1884	1884	0
300	20230605	152800	268697092	1884	1884	1884	1884	0
301	20230605	152700	268697092	1884	1884	1884	1884	0
302	20230605	152600	268697092	1884	1884	1884	1884	0
303	20230605	152500	268697092	1884	1884	1884	1884	0
304	20230605	152400	268697092	1884	1884	1884	1884	0
305	20230605	152300	268697092	1884	1884	1884	1884	0
306	20230605	152200	268697092	1884	1884	1884	1884	0
307	20230605	152100	268697092	1884	1884	1884	1884	0
308	20230605	152000	268697092	1884	1884	1884	1884	0
309	20230605	151900	268697092	1884	1883	1884	1883	516
310	20230605	151800	267724950	1884	1883	1884	1883	47
311	20230605	151700	267636404	1884	1884	1884	1883	20
312	20230605	151600	267598739	1884	1885	1885	1883	10
313	20230605	151500	267579898	1884	1886	1886	1884	205
314	20230605	151400	267193673	1886	1886	1886	1885	991
315	20230605	151300	265325032	1886	1886	1886	1886	0
316	20230605	151200	265325032	1886	1886	1886	1886	353
317	20230605	151100	264659274	1886	1886	1886	1886	1942
318	20230605	151000	260996662	1885	1887	1887	1885	548
319	20230605	150900	259963200	1887	1885	1887	1885	1172
320	20230605	150800	257752751	1885	1885	1886	1885	1503
321	20230605	150700	254919593	1885	1885	1885	1884	506
322	20230605	150600	253965784	1885	1883	1885	1883	1507
323	20230605	150500	251125097	1883	1883	1884	1883	299
324	20230605	150400	250562049	1883	1879	1883	1879	5452
325	20230605	150300	240312563	1879	1876	1879	1876	1702
326	20230605	150200	237119339	1876	1875	1876	1875	3992
327	20230605	150100	229631979	1875	1874	1875	1874	203
328	20230605	150000	229251554	1875	1875	1875	1874	39
329	20230605	145900	229178430	1875	1874	1875	1874	1047
330	20230605	145800	227216348	1875	1874	1875	1874	1109
331	20230605	145700	225138079	1874	1874	1875	1874	28
332	20230605	145600	225085604	1875	1874	1875	1874	216
333	20230605	145500	224680817	1874	1874	1875	1874	2215
334	20230605	145400	220527900	1874	1874	1874	1874	1
335	20230605	145300	220526026	1875	1875	1875	1875	5
336	20230605	145200	220516651	1875	1873	1875	1873	818
337	20230605	145100	218983923	1873	1872	1873	1872	543
338	20230605	145000	217967419	1872	1870	1872	1870	21
339	20230605	144900	217928136	1870	1870	1872	1870	119
340	20230605	144800	217705600	1870	1863	1870	1863	266
341	20230605	144700	217210035	1863	1863	1863	1863	0
342	20230605	144600	217210035	1863	1863	1863	1863	13
343	20230605	144500	217185816	1863	1863	1863	1863	0
344	20230605	144400	217185816	1863	1860	1863	1860	1068
345	20230605	144300	215197929	1860	1860	1860	1860	5
346	20230605	144200	215188629	1860	1860	1860	1859	122
347	20230605	144100	214961788	1860	1860	1860	1860	0
348	20230605	144000	214961788	1860	1860	1860	1860	0
349	20230605	143900	214961788	1860	1860	1860	1860	0
350	20230605	143800	214961788	1860	1860	1860	1860	164
351	20230605	143700	214656748	1860	1860	1860	1860	257
352	20230605	143600	214178728	1860	1860	1860	1860	10
353	20230605	143500	214160128	1862	1862	1862	1862	1
354	20230605	143400	214158266	1862	1862	1862	1862	30
355	20230605	143300	214102406	1862	1862	1862	1862	23
356	20230605	143200	214059580	1862	1862	1862	1862	7
357	20230605	143100	214046546	1862	1862	1862	1862	0
358	20230605	143000	214046546	1862	1862	1862	1862	0
359	20230605	142900	214046546	1862	1862	1862	1862	0
360	20230605	142800	214046546	1862	1862	1862	1862	0
361	20230605	142700	214046546	1862	1862	1862	1862	300
362	20230605	142600	213487946	1859	1860	1860	1859	1240
363	20230605	142500	211182781	1860	1862	1862	1860	1633
364	20230605	142400	208145029	1863	1863	1863	1863	20
365	20230605	142300	208107769	1864	1864	1864	1864	140
366	20230605	142200	207846809	1865	1867	1867	1865	3898
367	20230605	142100	200570983	1868	1868	1868	1868	974
368	20230605	142000	198751551	1869	1869	1869	1869	0
369	20230605	141900	198751551	1869	1869	1869	1869	5
370	20230605	141800	198742206	1869	1869	1869	1869	30
371	20230605	141700	198686136	1869	1869	1869	1869	1939
372	20230605	141600	195062145	1871	1871	1871	1871	0
373	20230605	141500	195062145	1871	1870	1871	1870	763
374	20230605	141400	193635135	1870	1870	1870	1870	0
375	20230605	141300	193635135	1870	1870	1870	1870	0
376	20230605	141200	193635135	1870	1870	1870	1870	0
377	20230605	141100	193635135	1870	1870	1870	1870	0
378	20230605	141000	193635135	1870	1870	1870	1870	20
379	20230605	140900	193597735	1871	1871	1871	1871	0
380	20230605	140800	193597735	1871	1871	1871	1871	40
381	20230605	140700	193522895	1871	1871	1871	1871	55
382	20230605	140600	193419990	1871	1871	1871	1871	0
383	20230605	140500	193419990	1871	1871	1871	1871	0
384	20230605	140400	193419990	1871	1871	1871	1871	1066
385	20230605	140300	191425504	1871	1871	1871	1871	0
386	20230605	140200	191425504	1871	1871	1871	1871	3
387	20230605	140100	191419891	1871	1871	1871	1871	1
388	20230605	140000	191418020	1871	1871	1871	1871	0
389	20230605	135900	191418020	1871	1871	1871	1871	272
390	20230605	135800	190909108	1870	1870	1870	1870	28
391	20230605	135700	190856748	1870	1870	1870	1870	0
392	20230605	135600	190856748	1870	1870	1870	1870	0
393	20230605	135500	190856748	1870	1870	1870	1870	20
394	20230605	135400	190819348	1870	1870	1870	1870	22
395	20230605	135300	190778208	1870	1870	1870	1870	54
396	20230605	135200	190677228	1869	1869	1869	1869	0
397	20230605	135100	190677228	1869	1869	1869	1869	0
398	20230605	135000	190677228	1869	1871	1871	1869	1620
399	20230605	134900	187647389	1871	1871	1871	1871	0
400	20230605	134800	187647389	1871	1871	1871	1871	219
401	20230605	134700	187237640	1871	1871	1871	1871	245
402	20230605	134600	186779245	1873	1873	1873	1873	7
403	20230605	134500	186766134	1874	1874	1874	1874	0
404	20230605	134400	186766134	1874	1874	1874	1874	0
405	20230605	134300	186766134	1874	1874	1874	1874	181
406	20230605	134200	186426940	1870	1870	1870	1870	0
407	20230605	134100	186426940	1870	1870	1870	1870	0
408	20230605	134000	186426940	1870	1870	1870	1870	0
409	20230605	133900	186426940	1870	1870	1870	1870	2
410	20230605	133800	186423200	1870	1870	1870	1870	0
411	20230605	133700	186423200	1870	1874	1874	1870	355
412	20230605	133600	185758010	1875	1875	1875	1875	3
413	20230605	133500	185752385	1871	1871	1871	1871	31
414	20230605	133400	185694384	1871	1874	1874	1871	504
415	20230605	133300	184750333	1874	1874	1874	1874	250
416	20230605	133200	184281833	1874	1874	1874	1874	19
417	20230605	133100	184246227	1874	1874	1874	1874	0
418	20230605	133000	184246227	1874	1874	1874	1874	10
419	20230605	132900	184227487	1874	1874	1874	1874	0
420	20230605	132800	184227487	1874	1874	1874	1874	160
421	20230605	132700	183927647	1874	1874	1874	1874	0
422	20230605	132600	183927647	1874	1874	1874	1874	0
423	20230605	132500	183927647	1874	1874	1874	1874	1
424	20230605	132400	183925773	1874	1874	1874	1874	0
425	20230605	132300	183925773	1874	1874	1874	1874	0
426	20230605	132200	183925773	1874	1874	1874	1874	0
427	20230605	132100	183925773	1874	1874	1874	1874	1
428	20230605	132000	183923899	1875	1875	1875	1875	300
429	20230605	131900	183361399	1874	1874	1874	1874	44
430	20230605	131800	183278943	1875	1875	1875	1875	0
431	20230605	131700	183278943	1875	1875	1875	1875	0
432	20230605	131600	183278943	1875	1875	1875	1875	0
433	20230605	131500	183278943	1875	1875	1875	1875	0
434	20230605	131400	183278943	1875	1875	1875	1875	0
435	20230605	131300	183278943	1875	1871	1875	1871	146
436	20230605	131200	183005734	1874	1874	1874	1874	5
437	20230605	131100	182996364	1875	1875	1875	1875	0
438	20230605	131000	182996364	1875	1875	1875	1875	0
439	20230605	130900	182996364	1875	1875	1875	1875	10
440	20230605	130800	182977614	1875	1875	1875	1875	5
441	20230605	130700	182968239	1875	1871	1875	1871	25
442	20230605	130600	182921434	1871	1871	1871	1871	0
443	20230605	130500	182921434	1871	1874	1874	1871	16
444	20230605	130400	182891469	1874	1872	1874	1872	6
445	20230605	130300	182880235	1872	1872	1872	1872	0
446	20230605	130200	182880235	1872	1872	1872	1872	17
447	20230605	130100	182848411	1871	1871	1871	1871	0
448	20230605	130000	182848411	1871	1871	1871	1871	1
449	20230605	125900	182846540	1871	1871	1871	1871	0
450	20230605	125800	182846540	1871	1871	1871	1871	47
451	20230605	125700	182758603	1872	1872	1872	1872	0
452	20230605	125600	182758603	1872	1872	1872	1872	1
453	20230605	125500	182756731	1872	1872	1872	1872	0
454	20230605	125400	182756731	1872	1872	1872	1872	194
455	20230605	125300	182393563	1872	1872	1872	1872	0
456	20230605	125200	182393563	1872	1872	1872	1872	6
457	20230605	125100	182382331	1873	1873	1873	1873	461
458	20230605	125000	181518878	1873	1873	1873	1873	60
459	20230605	124900	181406498	1873	1873	1873	1873	100
460	20230605	124800	181219198	1873	1873	1873	1873	13
461	20230605	124700	181194849	1873	1873	1873	1873	0
462	20230605	124600	181194849	1873	1873	1873	1873	0
463	20230605	124500	181194849	1873	1873	1873	1873	0
464	20230605	124400	181194849	1873	1874	1874	1873	5
465	20230605	124300	181185480	1874	1874	1874	1874	0
466	20230605	124200	181185480	1874	1874	1874	1874	0
467	20230605	124100	181185480	1874	1874	1874	1874	0
468	20230605	124000	181185480	1874	1874	1874	1874	150
469	20230605	123900	180904380	1875	1875	1875	1875	0
470	20230605	123800	180904380	1875	1875	1875	1875	8
471	20230605	123700	180889380	1875	1875	1875	1875	100
472	20230605	123600	180701880	1875	1875	1875	1875	0
473	20230605	123500	180701880	1875	1875	1875	1875	11
474	20230605	123400	180681255	1879	1879	1879	1879	0
475	20230605	123300	180681255	1879	1879	1879	1879	13
476	20230605	123200	180656828	1879	1879	1879	1879	1
477	20230605	123100	180654949	1879	1879	1879	1879	1
478	20230605	123000	180653070	1875	1880	1880	1875	418
479	20230605	122900	179869305	1880	1879	1880	1879	8
480	20230605	122800	179854267	1879	1879	1879	1876	154
481	20230605	122700	179565030	1879	1875	1880	1875	1193
482	20230605	122600	177328126	1874	1874	1874	1874	0
483	20230605	122500	177328126	1874	1874	1874	1874	0
484	20230605	122400	177328126	1874	1874	1874	1874	1
485	20230605	122300	177326252	1875	1875	1875	1875	0
486	20230605	122200	177326252	1875	1875	1875	1875	1
487	20230605	122100	177324377	1875	1875	1875	1875	12
488	20230605	122000	177301877	1875	1875	1875	1875	0
489	20230605	121900	177301877	1875	1875	1875	1875	0
490	20230605	121800	177301877	1875	1875	1875	1875	0
491	20230605	121700	177301877	1875	1875	1875	1875	0
492	20230605	121600	177301877	1875	1875	1875	1875	0
493	20230605	121500	177301877	1875	1875	1875	1875	0
494	20230605	121400	177301877	1875	1875	1875	1875	0
495	20230605	121300	177301877	1875	1875	1875	1875	0
496	20230605	121200	177301877	1875	1875	1875	1875	1
497	20230605	121100	177300002	1875	1875	1875	1875	1
498	20230605	121000	177298127	1875	1875	1875	1875	0
499	20230605	120900	177298127	1875	1875	1875	1875	0
500	20230605	120800	177298127	1875	1875	1875	1875	0
501	20230605	120700	177298127	1875	1875	1875	1875	0
502	20230605	120600	177298127	1875	1871	1875	1871	128
503	20230605	120500	177058631	1871	1872	1872	1871	1942
504	20230605	120400	173425086	1871	1872	1872	1871	5207
505	20230605	120300	163680150	1871	1871	1871	1871	154
506	20230605	120200	163392016	1876	1876	1876	1876	18
507	20230605	120100	163358248	1878	1876	1878	1876	6
508	20230605	120000	163346986	1871	1874	1874	1871	100
509	20230605	115900	163159883	1880	1880	1880	1880	0
510	20230605	115800	163159883	1880	1880	1880	1880	505
511	20230605	115700	162210483	1880	1874	1880	1874	28
512	20230605	115600	162158005	1874	1874	1874	1874	1
513	20230605	115500	162156131	1874	1874	1874	1874	0
514	20230605	115400	162156131	1874	1874	1874	1874	40
515	20230605	115300	162081171	1874	1877	1877	1874	1110
516	20230605	115200	160000662	1881	1881	1881	1881	0
517	20230605	115100	160000662	1881	1879	1881	1879	35
518	20230605	115000	159934887	1880	1880	1880	1880	0
519	20230605	114900	159934887	1880	1880	1880	1880	30
520	20230605	114800	159878487	1882	1882	1882	1882	1
521	20230605	114700	159876605	1877	1877	1877	1877	12
522	20230605	114600	159854081	1876	1877	1877	1876	242
523	20230605	114500	159400051	1878	1878	1878	1878	0
524	20230605	114400	159400051	1878	1876	1878	1876	1132
525	20230605	114300	157276409	1878	1878	1878	1878	2
526	20230605	114200	157272653	1883	1883	1883	1883	0
527	20230605	114100	157272653	1883	1882	1883	1867	4030
528	20230605	114000	149716004	1882	1882	1882	1882	2921
529	20230605	113900	144218682	1882	1882	1882	1882	729
530	20230605	113800	142846704	1881	1877	1881	1876	88
531	20230605	113700	142681511	1876	1876	1876	1876	0
532	20230605	113600	142681511	1876	1876	1876	1876	0
533	20230605	113500	142681511	1876	1876	1876	1876	0
534	20230605	113400	142681511	1876	1876	1876	1876	0
535	20230605	113300	142681511	1876	1879	1879	1876	1000
536	20230605	113200	140803761	1878	1878	1878	1878	196
537	20230605	113100	140435673	1878	1878	1878	1878	0
538	20230605	113000	140435673	1878	1878	1878	1878	0
539	20230605	112900	140435673	1878	1878	1878	1878	0
540	20230605	112800	140435673	1878	1878	1878	1878	0
541	20230605	112700	140435673	1878	1878	1878	1878	446
542	20230605	112600	139598085	1878	1878	1878	1878	285
543	20230605	112500	139062855	1878	1878	1878	1878	0
544	20230605	112400	139062855	1878	1878	1878	1878	1353
545	20230605	112300	136521921	1878	1882	1882	1878	63
546	20230605	112200	136403567	1880	1880	1880	1879	89
547	20230605	112100	136236275	1880	1881	1881	1880	11
548	20230605	112000	136215585	1879	1879	1879	1879	20
549	20230605	111900	136178005	1882	1882	1882	1882	6
550	20230605	111800	136166713	1878	1878	1878	1878	0
551	20230605	111700	136166713	1878	1878	1878	1878	0
552	20230605	111600	136166713	1878	1878	1878	1878	0
553	20230605	111500	136166713	1878	1878	1878	1878	0
554	20230605	111400	136166713	1878	1878	1878	1878	20
555	20230605	111300	136129153	1883	1883	1883	1883	3
556	20230605	111200	136123504	1883	1879	1883	1879	65
557	20230605	111100	136001361	1880	1880	1880	1880	11
558	20230605	111000	135980681	1883	1883	1883	1883	18
559	20230605	110900	135946787	1884	1884	1884	1884	4
560	20230605	110800	135939251	1884	1884	1884	1884	0
561	20230605	110700	135939251	1884	1884	1884	1884	100
562	20230605	110600	135750851	1884	1886	1886	1884	102
563	20230605	110500	135558581	1885	1877	1885	1877	7555
564	20230605	110400	121350455	1876	1876	1876	1876	385
565	20230605	110300	120628195	1877	1877	1878	1877	1994
566	20230605	110200	116885289	1877	1876	1877	1876	10
567	20230605	110100	116866520	1875	1875	1875	1875	1
568	20230605	110000	116864645	1877	1877	1877	1877	0
569	20230605	105900	116864645	1877	1877	1877	1877	0
570	20230605	105800	116864645	1877	1877	1877	1877	2
571	20230605	105700	116860891	1867	1875	1875	1867	3000
572	20230605	105600	111240228	1875	1874	1875	1874	1178
573	20230605	105500	109031521	1872	1872	1872	1872	0
574	20230605	105400	109031521	1872	1874	1874	1872	48
575	20230605	105300	108941640	1874	1874	1874	1874	10
576	20230605	105200	108922900	1874	1874	1874	1874	106
577	20230605	105100	108724256	1874	1874	1874	1874	0
578	20230605	105000	108724256	1874	1874	1874	1874	0
579	20230605	104900	108724256	1874	1874	1874	1874	0
580	20230605	104800	108724256	1874	1874	1874	1874	0
581	20230605	104700	108724256	1874	1872	1874	1872	275
582	20230605	104600	108209398	1872	1872	1872	1872	0
583	20230605	104500	108209398	1872	1872	1872	1872	2
584	20230605	104400	108205654	1872	1872	1872	1872	20
585	20230605	104300	108168214	1874	1874	1874	1874	0
586	20230605	104200	108168214	1874	1874	1874	1874	0
587	20230605	104100	108168214	1874	1874	1874	1874	0
588	20230605	104000	108168214	1874	1874	1874	1874	0
589	20230605	103900	108168214	1874	1874	1874	1874	0
590	20230605	103800	108168214	1874	1874	1874	1874	1
591	20230605	103700	108166340	1875	1870	1875	1868	2001
592	20230605	103600	104427789	1870	1870	1870	1870	1
593	20230605	103500	104425919	1877	1877	1877	1877	0
594	20230605	103400	104425919	1877	1877	1877	1877	0
595	20230605	103300	104425919	1877	1872	1877	1872	349
596	20230605	103200	103772586	1872	1872	1872	1872	0
597	20230605	103100	103772586	1872	1872	1872	1872	0
598	20230605	103000	103772586	1872	1872	1872	1872	0
599	20230605	102900	103772586	1872	1872	1872	1872	0
600	20230605	102800	103772586	1872	1872	1872	1872	2
601	20230605	102700	103768842	1872	1872	1872	1872	0
602	20230605	102600	103768842	1872	1872	1872	1872	0
603	20230605	102500	103768842	1872	1872	1872	1872	0
604	20230605	102400	103768842	1872	1872	1872	1872	0
605	20230605	102300	103768842	1872	1872	1872	1872	0
606	20230605	102200	103768842	1872	1872	1872	1872	0
607	20230605	102100	103768842	1872	1875	1875	1872	327
608	20230605	102000	103156683	1879	1874	1879	1874	3
609	20230605	101900	103151056	1880	1873	1880	1873	202
610	20230605	101800	102771502	1879	1879	1879	1879	0
611	20230605	101700	102771502	1879	1879	1879	1879	0
612	20230605	101600	102771502	1879	1879	1879	1879	0
613	20230605	101500	102771502	1879	1866	1879	1866	515
614	20230605	101400	101810499	1866	1866	1866	1866	0
615	20230605	101300	101810499	1866	1865	1866	1865	56
616	20230605	101200	101706057	1865	1859	1865	1859	6220
617	20230605	101100	90127516	1859	1859	1859	1855	21
618	20230605	101000	90088493	1855	1855	1855	1855	174
619	20230605	100900	89765723	1854	1854	1854	1854	0
620	20230605	100800	89765723	1854	1854	1854	1854	0
621	20230605	100700	89765723	1854	1854	1854	1854	300
622	20230605	100600	89209523	1859	1859	1859	1859	0
623	20230605	100500	89209523	1859	1859	1859	1859	1
624	20230605	100400	89207664	1852	1852	1852	1852	0
625	20230605	100300	89207664	1852	1860	1860	1852	96
626	20230605	100200	89029814	1855	1855	1855	1855	0
627	20230605	100100	89029814	1855	1858	1858	1855	905
628	20230605	100000	87348486	1858	1859	1859	1858	800
629	20230605	095900	85862076	1860	1860	1860	1860	0
630	20230605	095800	85862076	1860	1860	1860	1860	100
631	20230605	095700	85676076	1863	1863	1863	1863	0
632	20230605	095600	85676076	1863	1863	1863	1863	33
633	20230605	095500	85614597	1863	1863	1863	1863	0
634	20230605	095400	85614597	1863	1863	1863	1863	0
635	20230605	095300	85614597	1863	1863	1863	1863	0
636	20230605	095200	85614597	1863	1863	1863	1863	125
637	20230605	095100	85381722	1863	1863	1863	1863	20
638	20230605	095000	85344462	1858	1858	1858	1858	0
639	20230605	094900	85344462	1858	1858	1858	1858	89
640	20230605	094800	85179100	1858	1860	1860	1858	450
641	20230605	094700	84342788	1860	1860	1860	1860	4
642	20230605	094600	84335348	1864	1864	1864	1864	1
643	20230605	094500	84333484	1864	1864	1864	1864	1
644	20230605	094400	84331620	1864	1864	1864	1864	268
645	20230605	094300	83832068	1864	1864	1864	1864	61
646	20230605	094200	83718364	1865	1865	1865	1865	0
647	20230605	094100	83718364	1865	1865	1865	1865	53
648	20230605	094000	83619519	1859	1860	1860	1859	1488
649	20230605	093900	80853323	1859	1859	1859	1859	0
650	20230605	093800	80853323	1859	1860	1860	1859	648
651	20230605	093700	79648044	1859	1854	1859	1851	3778
652	20230605	093600	72642407	1854	1854	1854	1854	200
653	20230605	093500	72271607	1854	1851	1854	1851	1168
654	20230605	093400	70109636	1851	1851	1851	1851	45
655	20230605	093300	70026341	1854	1850	1854	1850	4174
656	20230605	093200	62293475	1848	1848	1848	1848	500
657	20230605	093100	61369475	1848	1848	1848	1848	75
658	20230605	093000	61230875	1850	1850	1851	1850	296
659	20230605	092900	60683270	1851	1851	1851	1848	1438
660	20230605	092800	58022065	1851	1851	1851	1851	1000
661	20230605	092700	56171065	1851	1853	1853	1851	1206
662	20230605	092600	53937512	1853	1853	1853	1853	29
663	20230605	092500	53883775	1853	1853	1853	1853	131
664	20230605	092400	53641032	1853	1853	1853	1853	50
665	20230605	092300	53548382	1854	1853	1854	1853	394
666	20230605	092200	52818086	1854	1858	1858	1854	3553
667	20230605	092100	46226818	1860	1860	1860	1860	110
668	20230605	092000	46022218	1860	1860	1860	1860	10
669	20230605	091900	46003618	1860	1860	1860	1860	16
670	20230605	091800	45973858	1858	1858	1858	1858	100
671	20230605	091700	45788058	1858	1859	1859	1858	120
672	20230605	091600	45565068	1859	1859	1861	1859	136
673	20230605	091500	45312038	1859	1861	1861	1859	4056
674	20230605	091400	37770628	1861	1861	1861	1861	0
675	20230605	091300	37770628	1861	1861	1861	1861	1
676	20230605	091200	37768767	1864	1864	1864	1864	0
677	20230605	091100	37768767	1864	1864	1864	1864	8
678	20230605	091000	37753855	1858	1859	1859	1858	329
679	20230605	090900	37142288	1859	1858	1859	1858	265
680	20230605	090800	36649703	1858	1859	1859	1858	621
681	20230605	090700	35495776	1864	1857	1864	1857	837
682	20230605	090600	33937708	1857	1852	1858	1852	1263
683	20230605	090500	31595630	1852	1852	1852	1852	1991
684	20230605	090400	27908298	1851	1852	1852	1851	95
685	20230605	090300	27732433	1851	1860	1860	1851	1620
686	20230605	090200	24727249	1861	1866	1866	1861	3056
687	20230605	090100	19031672	1866	1882	1882	1864	5431
688	20230605	090000	8872988	1882	1885	1885	1867	4710