KissMeData/014160/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190400	140283828	1402	1402	1402	1402	2812
3	20230605	190300	140283828	1402	1402	1402	1402	0
4	20230605	190200	140283828	1402	1402	1402	1402	0
5	20230605	190100	140283828	1402	1402	1402	1402	0
6	20230605	190000	140283828	1402	1402	1402	1402	0
7	20230605	185900	140283828	1402	1402	1402	1402	0
8	20230605	185800	140283828	1402	1402	1402	1402	0
9	20230605	185700	140283828	1402	1402	1402	1402	0
10	20230605	185600	140283828	1402	1402	1402	1402	0
11	20230605	185500	140283828	1402	1402	1402	1402	0
12	20230605	185400	140283828	1402	1402	1402	1402	0
13	20230605	185300	140283828	1402	1402	1402	1402	0
14	20230605	185200	140283828	1402	1402	1402	1402	0
15	20230605	185100	140283828	1402	1402	1402	1402	0
16	20230605	185000	140283828	1402	1402	1402	1402	0
17	20230605	184900	140283828	1402	1402	1402	1402	0
18	20230605	184800	140283828	1402	1402	1402	1402	0
19	20230605	184700	140283828	1402	1402	1402	1402	0
20	20230605	184600	140283828	1402	1402	1402	1402	0
21	20230605	184500	140283828	1402	1402	1402	1402	0
22	20230605	184400	140283828	1402	1402	1402	1402	0
23	20230605	184300	140283828	1402	1402	1402	1402	0
24	20230605	184200	140283828	1402	1402	1402	1402	0
25	20230605	184100	140283828	1402	1402	1402	1402	0
26	20230605	184000	140283828	1402	1402	1402	1402	0
27	20230605	183900	140283828	1402	1402	1402	1402	0
28	20230605	183800	140283828	1402	1402	1402	1402	0
29	20230605	183700	140283828	1402	1402	1402	1402	0
30	20230605	183600	140283828	1402	1402	1402	1402	0
31	20230605	183500	140283828	1402	1402	1402	1402	0
32	20230605	183400	140283828	1402	1402	1402	1402	2812
33	20230605	183300	140283828	1402	1402	1402	1402	0
34	20230605	183200	140283828	1402	1402	1402	1402	0
35	20230605	183100	140283828	1402	1402	1402	1402	0
36	20230605	183000	140283828	1402	1402	1402	1402	0
37	20230605	182900	140283828	1402	1402	1402	1402	0
38	20230605	182800	140283828	1402	1402	1402	1402	0
39	20230605	182700	140283828	1402	1402	1402	1402	0
40	20230605	182600	140283828	1402	1402	1402	1402	0
41	20230605	182500	140283828	1402	1402	1402	1402	0
42	20230605	182400	140283828	1402	1402	1402	1402	0
43	20230605	182300	140283828	1402	1402	1402	1402	0
44	20230605	182200	140283828	1402	1402	1402	1402	0
45	20230605	182100	140283828	1402	1402	1402	1402	0
46	20230605	182000	140283828	1402	1402	1402	1402	0
47	20230605	181900	140283828	1402	1402	1402	1402	0
48	20230605	181800	140283828	1402	1402	1402	1402	0
49	20230605	181700	140283828	1402	1402	1402	1402	0
50	20230605	181600	140283828	1402	1402	1402	1402	0
51	20230605	181500	140283828	1402	1402	1402	1402	0
52	20230605	181400	140283828	1402	1402	1402	1402	0
53	20230605	181300	140283828	1402	1402	1402	1402	0
54	20230605	181200	140283828	1402	1402	1402	1402	0
55	20230605	181100	140283828	1402	1402	1402	1402	0
56	20230605	181000	140283828	1402	1402	1402	1402	0
57	20230605	180900	140283828	1402	1402	1402	1402	0
58	20230605	180800	140283828	1402	1402	1402	1402	0
59	20230605	180700	140283828	1402	1402	1402	1402	0
60	20230605	180600	140283828	1402	1402	1402	1402	0
61	20230605	180500	140283828	1402	1402	1402	1402	0
62	20230605	180400	140283828	1402	1402	1402	1402	2812
63	20230605	180300	140283828	1402	1402	1402	1402	0
64	20230605	180200	140283828	1402	1402	1402	1402	0
65	20230605	180100	140283828	1402	1402	1402	1402	0
66	20230605	180000	140283828	1402	1402	1402	1402	0
67	20230605	175900	140283828	1402	1402	1402	1402	0
68	20230605	175800	140283828	1402	1402	1402	1402	0
69	20230605	175700	140283828	1402	1402	1402	1402	0
70	20230605	175600	140283828	1402	1402	1402	1402	0
71	20230605	175500	140283828	1402	1402	1402	1402	0
72	20230605	175400	140283828	1402	1402	1402	1402	0
73	20230605	175300	140283828	1402	1402	1402	1402	0
74	20230605	175200	140283828	1402	1402	1402	1402	0
75	20230605	175100	140283828	1402	1402	1402	1402	0
76	20230605	175000	140283828	1402	1402	1402	1402	0
77	20230605	174900	140283828	1402	1402	1402	1402	0
78	20230605	174800	140283828	1402	1402	1402	1402	0
79	20230605	174700	140283828	1402	1402	1402	1402	0
80	20230605	174600	140283828	1402	1402	1402	1402	0
81	20230605	174500	140283828	1402	1402	1402	1402	0
82	20230605	174400	140283828	1402	1402	1402	1402	0
83	20230605	174300	140283828	1402	1402	1402	1402	0
84	20230605	174200	140283828	1402	1402	1402	1402	0
85	20230605	174100	140283828	1402	1402	1402	1402	0
86	20230605	174000	140283828	1402	1402	1402	1402	0
87	20230605	173900	140283828	1402	1402	1402	1402	0
88	20230605	173800	140283828	1402	1402	1402	1402	0
89	20230605	173700	140283828	1402	1402	1402	1402	0
90	20230605	173600	140283828	1402	1402	1402	1402	0
91	20230605	173500	140283828	1402	1402	1402	1402	0
92	20230605	173400	140283828	1402	1402	1402	1402	2812
93	20230605	173300	140283828	1402	1402	1402	1402	0
94	20230605	173200	140283828	1402	1402	1402	1402	0
95	20230605	173100	140283828	1402	1402	1402	1402	0
96	20230605	173000	140283828	1402	1402	1402	1402	0
97	20230605	172900	140283828	1402	1402	1402	1402	0
98	20230605	172800	140283828	1402	1402	1402	1402	0
99	20230605	172700	140283828	1402	1402	1402	1402	0
100	20230605	172600	140283828	1402	1402	1402	1402	0
101	20230605	172500	140283828	1402	1402	1402	1402	0
102	20230605	172400	140283828	1402	1402	1402	1402	0
103	20230605	172300	140283828	1402	1402	1402	1402	0
104	20230605	172200	140283828	1402	1402	1402	1402	0
105	20230605	172100	140283828	1402	1402	1402	1402	0
106	20230605	172000	140283828	1402	1402	1402	1402	0
107	20230605	171900	140283828	1402	1402	1402	1402	0
108	20230605	171800	140283828	1402	1402	1402	1402	0
109	20230605	171700	140283828	1402	1402	1402	1402	0
110	20230605	171600	140283828	1402	1402	1402	1402	0
111	20230605	171500	140283828	1402	1402	1402	1402	0
112	20230605	171400	140283828	1402	1402	1402	1402	0
113	20230605	171300	140283828	1402	1402	1402	1402	0
114	20230605	171200	140283828	1402	1402	1402	1402	0
115	20230605	171100	140283828	1402	1402	1402	1402	0
116	20230605	171000	140283828	1402	1402	1402	1402	0
117	20230605	170900	140283828	1402	1402	1402	1402	0
118	20230605	170800	140283828	1402	1402	1402	1402	0
119	20230605	170700	140283828	1402	1402	1402	1402	0
120	20230605	170600	140283828	1402	1402	1402	1402	0
121	20230605	170500	140283828	1402	1402	1402	1402	0
122	20230605	170400	140283828	1402	1402	1402	1402	2812
123	20230605	170300	140283828	1402	1402	1402	1402	0
124	20230605	170200	140283828	1402	1402	1402	1402	0
125	20230605	170100	140283828	1402	1402	1402	1402	0
126	20230605	170000	140283828	1402	1402	1402	1402	0
127	20230605	165900	140283828	1402	1402	1402	1402	0
128	20230605	165800	140283828	1402	1402	1402	1402	0
129	20230605	165700	140283828	1402	1402	1402	1402	0
130	20230605	165600	140283828	1402	1402	1402	1402	0
131	20230605	165500	140283828	1402	1402	1402	1402	0
132	20230605	165400	140283828	1402	1402	1402	1402	0
133	20230605	165300	140283828	1402	1402	1402	1402	0
134	20230605	165200	140283828	1402	1402	1402	1402	0
135	20230605	165100	140283828	1402	1402	1402	1402	0
136	20230605	165000	140283828	1402	1402	1402	1402	0
137	20230605	164900	140283828	1402	1402	1402	1402	0
138	20230605	164800	140283828	1402	1402	1402	1402	0
139	20230605	164700	140283828	1402	1402	1402	1402	0
140	20230605	164600	140283828	1402	1402	1402	1402	0
141	20230605	164500	140283828	1402	1402	1402	1402	0
142	20230605	164400	140283828	1402	1402	1402	1402	0
143	20230605	164300	140283828	1402	1402	1402	1402	0
144	20230605	164200	140283828	1402	1402	1402	1402	0
145	20230605	164100	140283828	1402	1402	1402	1402	0
146	20230605	164000	140283828	1402	1402	1402	1402	0
147	20230605	163900	140283828	1402	1402	1402	1402	0
148	20230605	163800	140283828	1402	1402	1402	1402	0
149	20230605	163700	140283828	1402	1402	1402	1402	0
150	20230605	163600	140283828	1402	1402	1402	1402	0
151	20230605	163500	140283828	1402	1402	1402	1402	0
152	20230605	163400	140283828	1402	1402	1402	1402	2812
153	20230605	163300	140283828	1402	1402	1402	1402	0
154	20230605	163200	140283828	1402	1402	1402	1402	0
155	20230605	163100	140283828	1402	1402	1402	1402	0
156	20230605	163000	140283828	1402	1402	1402	1402	0
157	20230605	162900	140283828	1402	1402	1402	1402	0
158	20230605	162800	140283828	1402	1402	1402	1402	0
159	20230605	162700	140283828	1402	1402	1402	1402	0
160	20230605	162600	140283828	1402	1402	1402	1402	0
161	20230605	162500	140283828	1402	1402	1402	1402	0
162	20230605	162400	140283828	1402	1402	1402	1402	0
163	20230605	162300	140283828	1402	1402	1402	1402	0
164	20230605	162200	140283828	1402	1402	1402	1402	0
165	20230605	162100	140283828	1402	1402	1402	1402	0
166	20230605	162000	140283828	1402	1402	1402	1402	0
167	20230605	161900	140283828	1402	1402	1402	1402	0
168	20230605	161800	140283828	1402	1402	1402	1402	0
169	20230605	161700	140283828	1402	1402	1402	1402	0
170	20230605	161600	140283828	1402	1402	1402	1402	0
171	20230605	161500	140283828	1402	1402	1402	1402	0
172	20230605	161400	140283828	1402	1402	1402	1402	0
173	20230605	161300	140283828	1402	1402	1402	1402	0
174	20230605	161200	140283828	1402	1402	1402	1402	0
175	20230605	161100	140283828	1402	1402	1402	1402	0
176	20230605	161000	140283828	1402	1402	1402	1402	0
177	20230605	160900	140283828	1402	1402	1402	1402	0
178	20230605	160800	140283828	1402	1402	1402	1402	0
179	20230605	160700	140283828	1402	1402	1402	1402	0
180	20230605	160600	140283828	1402	1402	1402	1402	0
181	20230605	160500	140283828	1402	1402	1402	1402	0
182	20230605	160400	140283828	1402	1402	1402	1402	2812
183	20230605	160300	140283828	1402	1402	1402	1402	0
184	20230605	160200	140283828	1402	1402	1402	1402	0
185	20230605	160100	140283828	1402	1402	1402	1402	0
186	20230605	160000	140283828	1402	1402	1402	1402	0
187	20230605	155900	140283828	1402	1402	1402	1402	0
188	20230605	155800	140283828	1402	1402	1402	1402	0
189	20230605	155700	140283828	1402	1402	1402	1402	0
190	20230605	155600	140283828	1402	1402	1402	1402	0
191	20230605	155500	140283828	1402	1402	1402	1402	0
192	20230605	155400	140283828	1402	1402	1402	1402	0
193	20230605	155300	140283828	1402	1402	1402	1402	0
194	20230605	155200	140283828	1402	1402	1402	1402	0
195	20230605	155100	140283828	1402	1402	1402	1402	0
196	20230605	155000	140283828	1402	1402	1402	1402	0
197	20230605	154900	140283828	1402	1402	1402	1402	0
198	20230605	154800	140283828	1402	1402	1402	1402	0
199	20230605	154700	140283828	1402	1402	1402	1402	0
200	20230605	154600	140283828	1402	1402	1402	1402	0
201	20230605	154500	140283828	1402	1402	1402	1402	0
202	20230605	154400	140283828	1402	1402	1402	1402	0
203	20230605	154300	140283828	1402	1402	1402	1402	0
204	20230605	154200	140283828	1402	1402	1402	1402	0
205	20230605	154100	140283828	1402	1402	1402	1402	0
206	20230605	154000	140283828	1402	1402	1402	1402	0
207	20230605	153900	140283828	1402	1402	1402	1402	0
208	20230605	153800	140283828	1402	1402	1402	1402	0
209	20230605	153700	140283828	1402	1402	1402	1402	0
210	20230605	153600	140283828	1402	1402	1402	1402	0
211	20230605	153500	140283828	1402	1402	1402	1402	0
212	20230605	153400	140283828	1402	1402	1402	1402	2812
213	20230605	153300	140283828	1402	1402	1402	1402	0
214	20230605	153200	140283828	1402	1402	1402	1402	0
215	20230605	153100	140283828	1402	1402	1402	1402	0
216	20230605	153000	140283828	1402	1402	1402	1402	2812
217	20230605	152900	136341404	1400	1400	1400	1400	0
218	20230605	152800	136341404	1400	1400	1400	1400	0
219	20230605	152700	136341404	1400	1400	1400	1400	0
220	20230605	152600	136341404	1400	1400	1400	1400	0
221	20230605	152500	136341404	1400	1400	1400	1400	0
222	20230605	152400	136341404	1400	1400	1400	1400	0
223	20230605	152300	136341404	1400	1400	1400	1400	0
224	20230605	152200	136341404	1400	1400	1400	1400	0
225	20230605	152100	136341404	1400	1400	1400	1400	0
226	20230605	152000	136341404	1400	1400	1400	1400	0
227	20230605	151900	136341404	1400	1401	1401	1400	717
228	20230605	151800	135337004	1402	1402	1402	1402	71
229	20230605	151700	135237462	1402	1404	1404	1402	2185
230	20230605	151600	132172609	1403	1403	1403	1403	330
231	20230605	151500	131709619	1404	1404	1404	1404	0
232	20230605	151400	131709619	1404	1404	1404	1404	190
233	20230605	151300	131442859	1404	1404	1404	1404	0
234	20230605	151200	131442859	1404	1404	1404	1404	0
235	20230605	151100	131442859	1404	1404	1405	1403	66
236	20230605	151000	131350200	1404	1404	1404	1404	0
237	20230605	150900	131350200	1404	1404	1404	1404	0
238	20230605	150800	131350200	1404	1404	1404	1404	0
239	20230605	150700	131350200	1404	1404	1404	1404	1
240	20230605	150600	131348796	1406	1406	1406	1406	0
241	20230605	150500	131348796	1406	1406	1406	1406	0
242	20230605	150400	131348796	1406	1406	1406	1406	0
243	20230605	150300	131348796	1406	1406	1406	1406	0
244	20230605	150200	131348796	1406	1406	1406	1406	2
245	20230605	150100	131345984	1404	1404	1404	1404	0
246	20230605	150000	131345984	1404	1404	1404	1404	0
247	20230605	145900	131345984	1404	1404	1404	1404	0
248	20230605	145800	131345984	1404	1404	1404	1404	0
249	20230605	145700	131345984	1404	1404	1404	1404	0
250	20230605	145600	131345984	1404	1404	1404	1404	0
251	20230605	145500	131345984	1404	1404	1404	1404	0
252	20230605	145400	131345984	1404	1406	1406	1404	800
253	20230605	145300	130222450	1406	1406	1406	1406	0
254	20230605	145200	130222450	1406	1406	1406	1406	0
255	20230605	145100	130222450	1406	1406	1406	1406	1275
256	20230605	145000	128429800	1405	1405	1405	1405	0
257	20230605	144900	128429800	1405	1406	1406	1405	21
258	20230605	144800	128400275	1405	1405	1405	1405	0
259	20230605	144700	128400275	1405	1405	1405	1405	0
260	20230605	144600	128400275	1405	1405	1405	1405	0
261	20230605	144500	128400275	1405	1405	1405	1405	0
262	20230605	144400	128400275	1405	1405	1405	1405	0
263	20230605	144300	128400275	1405	1405	1405	1405	0
264	20230605	144200	128400275	1405	1405	1405	1405	0
265	20230605	144100	128400275	1405	1407	1407	1405	2
266	20230605	144000	128397463	1408	1408	1408	1408	0
267	20230605	143900	128397463	1408	1408	1408	1408	0
268	20230605	143800	128397463	1408	1408	1408	1408	0
269	20230605	143700	128397463	1408	1408	1408	1408	0
270	20230605	143600	128397463	1408	1408	1408	1408	0
271	20230605	143500	128397463	1408	1408	1408	1408	0
272	20230605	143400	128397463	1408	1408	1408	1408	0
273	20230605	143300	128397463	1408	1408	1408	1408	0
274	20230605	143200	128397463	1408	1408	1408	1408	5
275	20230605	143100	128390423	1408	1408	1408	1408	0
276	20230605	143000	128390423	1408	1408	1408	1408	1
277	20230605	142900	128389015	1403	1408	1408	1403	2
278	20230605	142800	128386204	1403	1408	1408	1403	2
279	20230605	142700	128383393	1404	1404	1404	1404	0
280	20230605	142600	128383393	1404	1404	1404	1403	448
281	20230605	142500	127754402	1408	1408	1408	1408	0
282	20230605	142400	127754402	1408	1408	1408	1408	1
283	20230605	142300	127752994	1403	1407	1409	1403	3003
284	20230605	142200	123523970	1403	1407	1407	1403	3445
285	20230605	142100	118681840	1407	1407	1407	1407	471
286	20230605	142000	118019143	1406	1407	1407	1406	154
287	20230605	141900	117802467	1407	1407	1407	1407	1635
288	20230605	141800	115502022	1406	1406	1406	1406	0
289	20230605	141700	115502022	1406	1406	1406	1406	80
290	20230605	141600	115389542	1407	1407	1407	1407	0
291	20230605	141500	115389542	1407	1407	1407	1407	0
292	20230605	141400	115389542	1407	1407	1407	1407	1
293	20230605	141300	115388135	1407	1407	1407	1407	0
294	20230605	141200	115388135	1407	1407	1407	1407	1
295	20230605	141100	115386728	1406	1406	1406	1406	468
296	20230605	141000	114728720	1406	1406	1406	1406	0
297	20230605	140900	114728720	1406	1406	1406	1406	0
298	20230605	140800	114728720	1406	1406	1406	1406	0
299	20230605	140700	114728720	1406	1406	1406	1406	1
300	20230605	140600	114727314	1404	1404	1404	1404	6
301	20230605	140500	114718890	1406	1406	1406	1406	300
302	20230605	140400	114297090	1406	1406	1406	1406	50
303	20230605	140300	114226790	1406	1406	1406	1406	6
304	20230605	140200	114218354	1407	1406	1407	1406	1026
305	20230605	140100	112775772	1407	1407	1407	1407	72
306	20230605	140000	112674468	1407	1407	1407	1407	1
307	20230605	135900	112673061	1404	1404	1404	1404	2
308	20230605	135800	112670253	1407	1406	1407	1406	82
309	20230605	135700	112554960	1406	1406	1406	1406	14
310	20230605	135600	112535276	1406	1406	1406	1406	5
311	20230605	135500	112528246	1406	1406	1406	1406	2500
312	20230605	135400	109013246	1406	1405	1406	1405	200
313	20230605	135300	108732242	1405	1405	1405	1405	2300
314	20230605	135200	105500742	1406	1406	1406	1406	0
315	20230605	135100	105500742	1406	1406	1406	1406	0
316	20230605	135000	105500742	1406	1406	1406	1406	0
317	20230605	134900	105500742	1406	1406	1406	1406	0
318	20230605	134800	105500742	1406	1406	1406	1406	0
319	20230605	134700	105500742	1406	1406	1406	1406	0
320	20230605	134600	105500742	1406	1406	1406	1406	6
321	20230605	134500	105492306	1406	1406	1406	1406	0
322	20230605	134400	105492306	1406	1406	1406	1406	0
323	20230605	134300	105492306	1406	1406	1406	1406	800
324	20230605	134200	104367506	1406	1405	1406	1405	1035
325	20230605	134100	102912591	1406	1406	1406	1406	0
326	20230605	134000	102912591	1406	1406	1406	1406	0
327	20230605	133900	102912591	1406	1406	1406	1406	0
328	20230605	133800	102912591	1406	1406	1406	1406	0
329	20230605	133700	102912591	1406	1406	1406	1406	0
330	20230605	133600	102912591	1406	1406	1406	1406	72
331	20230605	133500	102811359	1407	1407	1407	1407	0
332	20230605	133400	102811359	1407	1407	1407	1407	0
333	20230605	133300	102811359	1407	1407	1407	1407	0
334	20230605	133200	102811359	1407	1407	1407	1407	0
335	20230605	133100	102811359	1407	1407	1407	1407	1
336	20230605	133000	102809952	1408	1408	1408	1408	0
337	20230605	132900	102809952	1408	1408	1408	1408	0
338	20230605	132800	102809952	1408	1408	1408	1408	0
339	20230605	132700	102809952	1408	1408	1408	1408	0
340	20230605	132600	102809952	1408	1406	1408	1405	5002
341	20230605	132500	95775524	1406	1405	1406	1405	3
342	20230605	132400	95771307	1395	1407	1407	1395	5001
343	20230605	132300	88794619	1408	1408	1408	1408	0
344	20230605	132200	88794619	1408	1407	1408	1407	125
345	20230605	132100	88618743	1407	1409	1409	1407	777
346	20230605	132000	87525502	1409	1404	1409	1404	3395
347	20230605	131900	82748685	1396	1398	1398	1396	3955
348	20230605	131800	77222297	1404	1404	1404	1404	0
349	20230605	131700	77222297	1404	1404	1404	1404	0
350	20230605	131600	77222297	1404	1404	1404	1404	0
351	20230605	131500	77222297	1404	1404	1404	1404	1
352	20230605	131400	77220893	1397	1403	1403	1397	3
353	20230605	131300	77216693	1404	1404	1404	1404	68
354	20230605	131200	77121221	1403	1403	1403	1403	10
355	20230605	131100	77107191	1404	1404	1404	1404	0
356	20230605	131000	77107191	1404	1404	1404	1404	0
357	20230605	130900	77107191	1404	1404	1404	1404	0
358	20230605	130800	77107191	1404	1404	1404	1404	0
359	20230605	130700	77107191	1404	1404	1404	1404	955
360	20230605	130600	75766371	1404	1402	1404	1402	1893
361	20230605	130500	73111023	1403	1403	1403	1403	0
362	20230605	130400	73111023	1403	1403	1403	1403	0
363	20230605	130300	73111023	1403	1403	1403	1403	0
364	20230605	130200	73111023	1403	1403	1403	1403	0
365	20230605	130100	73111023	1403	1403	1403	1403	0
366	20230605	130000	73111023	1403	1403	1403	1403	0
367	20230605	125900	73111023	1403	1403	1403	1403	0
368	20230605	125800	73111023	1403	1400	1403	1397	2201
369	20230605	125700	70027962	1403	1403	1403	1403	0
370	20230605	125600	70027962	1403	1403	1403	1403	0
371	20230605	125500	70027962	1403	1403	1403	1403	50
372	20230605	125400	69957812	1403	1403	1403	1403	0
373	20230605	125300	69957812	1403	1403	1403	1403	0
374	20230605	125200	69957812	1403	1403	1403	1403	0
375	20230605	125100	69957812	1403	1403	1403	1403	0
376	20230605	125000	69957812	1403	1403	1403	1403	0
377	20230605	124900	69957812	1403	1403	1403	1403	6
378	20230605	124800	69949394	1403	1403	1403	1403	0
379	20230605	124700	69949394	1403	1403	1403	1403	17
380	20230605	124600	69925543	1403	1403	1403	1403	29
381	20230605	124500	69884856	1403	1403	1403	1403	20
382	20230605	124400	69856796	1403	1403	1403	1403	0
383	20230605	124300	69856796	1403	1403	1403	1403	958
384	20230605	124200	68512722	1403	1403	1403	1403	0
385	20230605	124100	68512722	1403	1403	1403	1403	799
386	20230605	124000	67391725	1403	1403	1403	1403	300
387	20230605	123900	66970825	1403	1403	1403	1403	0
388	20230605	123800	66970825	1403	1403	1403	1403	0
389	20230605	123700	66970825	1403	1403	1403	1403	1
390	20230605	123600	66969422	1403	1403	1403	1403	0
391	20230605	123500	66969422	1403	1403	1403	1403	0
392	20230605	123400	66969422	1403	1403	1403	1403	0
393	20230605	123300	66969422	1403	1403	1403	1403	0
394	20230605	123200	66969422	1403	1403	1403	1403	0
395	20230605	123100	66969422	1403	1400	1403	1400	3
396	20230605	123000	66965219	1404	1404	1404	1404	0
397	20230605	122900	66965219	1404	1404	1404	1404	1622
398	20230605	122800	64687931	1404	1404	1404	1404	0
399	20230605	122700	64687931	1404	1400	1404	1399	6001
400	20230605	122600	56276861	1404	1404	1404	1404	0
401	20230605	122500	56276861	1404	1404	1404	1404	0
402	20230605	122400	56276861	1404	1403	1404	1403	3000
403	20230605	122300	52066806	1403	1400	1403	1400	25
404	20230605	122200	52031803	1403	1403	1403	1403	0
405	20230605	122100	52031803	1403	1403	1403	1403	0
406	20230605	122000	52031803	1403	1403	1403	1403	1
407	20230605	121900	52030400	1399	1399	1399	1399	10
408	20230605	121800	52016410	1403	1403	1403	1403	0
409	20230605	121700	52016410	1403	1401	1403	1399	2109
410	20230605	121600	49064930	1403	1403	1403	1403	0
411	20230605	121500	49064930	1403	1403	1403	1403	0
412	20230605	121400	49064930	1403	1403	1403	1403	0
413	20230605	121300	49064930	1403	1403	1403	1403	0
414	20230605	121200	49064930	1403	1403	1403	1403	0
415	20230605	121100	49064930	1403	1403	1403	1403	0
416	20230605	121000	49064930	1403	1403	1403	1403	0
417	20230605	120900	49064930	1403	1403	1403	1403	0
418	20230605	120800	49064930	1403	1403	1403	1403	0
419	20230605	120700	49064930	1403	1403	1403	1403	0
420	20230605	120600	49064930	1403	1403	1403	1403	0
421	20230605	120500	49064930	1403	1403	1403	1403	0
422	20230605	120400	49064930	1403	1403	1403	1403	0
423	20230605	120300	49064930	1403	1403	1403	1403	0
424	20230605	120200	49064930	1403	1403	1403	1403	0
425	20230605	120100	49064930	1403	1400	1403	1400	11
426	20230605	120000	49049527	1403	1403	1403	1403	0
427	20230605	115900	49049527	1403	1403	1403	1403	0
428	20230605	115800	49049527	1403	1403	1403	1403	0
429	20230605	115700	49049527	1403	1403	1403	1403	0
430	20230605	115600	49049527	1403	1403	1403	1403	38
431	20230605	115500	48996213	1403	1403	1403	1403	0
432	20230605	115400	48996213	1403	1403	1403	1403	0
433	20230605	115300	48996213	1403	1403	1403	1403	0
434	20230605	115200	48996213	1403	1403	1403	1403	0
435	20230605	115100	48996213	1403	1403	1403	1403	0
436	20230605	115000	48996213	1403	1403	1403	1403	0
437	20230605	114900	48996213	1403	1403	1403	1403	0
438	20230605	114800	48996213	1403	1403	1403	1403	0
439	20230605	114700	48996213	1403	1403	1403	1403	1
440	20230605	114600	48994810	1399	1399	1399	1399	44
441	20230605	114500	48933254	1399	1399	1399	1399	10
442	20230605	114400	48919264	1400	1400	1400	1400	0
443	20230605	114300	48919264	1400	1400	1400	1400	0
444	20230605	114200	48919264	1400	1400	1400	1400	0
445	20230605	114100	48919264	1400	1400	1400	1400	8
446	20230605	114000	48908064	1401	1401	1401	1401	0
447	20230605	113900	48908064	1401	1401	1401	1401	0
448	20230605	113800	48908064	1401	1401	1401	1401	18
449	20230605	113700	48882846	1402	1402	1402	1402	0
450	20230605	113600	48882846	1402	1402	1402	1402	109
451	20230605	113500	48730028	1404	1404	1404	1404	0
452	20230605	113400	48730028	1404	1404	1404	1404	1
453	20230605	113300	48728624	1404	1404	1404	1404	50
454	20230605	113200	48658424	1404	1404	1404	1404	2
455	20230605	113100	48655616	1404	1404	1404	1404	7
456	20230605	113000	48645788	1404	1403	1404	1401	280
457	20230605	112900	48253455	1403	1402	1403	1402	6
458	20230605	112800	48245038	1401	1401	1401	1401	738
459	20230605	112700	47211100	1402	1402	1402	1402	100
460	20230605	112600	47070900	1402	1402	1402	1402	0
461	20230605	112500	47070900	1402	1398	1402	1398	1000
462	20230605	112400	45669837	1398	1398	1398	1398	300
463	20230605	112300	45250437	1398	1398	1398	1398	0
464	20230605	112200	45250437	1398	1398	1398	1398	100
465	20230605	112100	45110637	1398	1398	1398	1398	0
466	20230605	112000	45110637	1398	1398	1398	1398	0
467	20230605	111900	45110637	1398	1398	1398	1398	0
468	20230605	111800	45110637	1398	1398	1398	1398	0
469	20230605	111700	45110637	1398	1398	1398	1398	0
470	20230605	111600	45110637	1398	1398	1398	1398	0
471	20230605	111500	45110637	1398	1398	1398	1398	1
472	20230605	111400	45109239	1397	1397	1397	1397	0
473	20230605	111300	45109239	1397	1397	1397	1397	78
474	20230605	111200	45000273	1395	1395	1395	1395	0
475	20230605	111100	45000273	1395	1395	1395	1395	2
476	20230605	111000	44997483	1396	1396	1396	1396	958
477	20230605	110900	43660115	1396	1396	1396	1396	0
478	20230605	110800	43660115	1396	1396	1396	1396	25
479	20230605	110700	43625215	1396	1396	1396	1396	0
480	20230605	110600	43625215	1396	1396	1396	1396	5
481	20230605	110500	43618235	1396	1396	1396	1396	0
482	20230605	110400	43618235	1396	1396	1396	1396	70
483	20230605	110300	43520515	1396	1396	1396	1396	0
484	20230605	110200	43520515	1396	1396	1396	1396	10
485	20230605	110100	43506555	1396	1396	1396	1396	0
486	20230605	110000	43506555	1396	1396	1396	1396	0
487	20230605	105900	43506555	1396	1396	1396	1396	1
488	20230605	105800	43505159	1395	1395	1395	1395	0
489	20230605	105700	43505159	1395	1395	1395	1395	0
490	20230605	105600	43505159	1395	1395	1395	1395	4777
491	20230605	105500	36841244	1395	1395	1395	1395	500
492	20230605	105400	36143744	1395	1395	1395	1395	0
493	20230605	105300	36143744	1395	1395	1395	1395	0
494	20230605	105200	36143744	1395	1395	1395	1395	111
495	20230605	105100	35988899	1395	1393	1395	1393	317
496	20230605	105000	35546704	1395	1395	1395	1395	0
497	20230605	104900	35546704	1395	1395	1395	1395	0
498	20230605	104800	35546704	1395	1395	1395	1395	1
499	20230605	104700	35545309	1395	1395	1395	1395	0
500	20230605	104600	35545309	1395	1395	1395	1395	0
501	20230605	104500	35545309	1395	1395	1395	1395	0
502	20230605	104400	35545309	1395	1395	1395	1395	0
503	20230605	104300	35545309	1395	1395	1395	1395	0
504	20230605	104200	35545309	1395	1395	1395	1395	0
505	20230605	104100	35545309	1395	1395	1395	1395	0
506	20230605	104000	35545309	1395	1395	1395	1395	0
507	20230605	103900	35545309	1395	1395	1395	1395	0
508	20230605	103800	35545309	1395	1395	1395	1395	0
509	20230605	103700	35545309	1395	1395	1395	1395	80
510	20230605	103600	35433709	1395	1395	1395	1395	1
511	20230605	103500	35432314	1391	1391	1391	1391	0
512	20230605	103400	35432314	1391	1391	1391	1391	0
513	20230605	103300	35432314	1391	1391	1391	1391	0
514	20230605	103200	35432314	1391	1391	1391	1391	1
515	20230605	103100	35430923	1395	1395	1395	1395	0
516	20230605	103000	35430923	1395	1395	1395	1395	0
517	20230605	102900	35430923	1395	1395	1395	1395	0
518	20230605	102800	35430923	1395	1395	1395	1395	100
519	20230605	102700	35291423	1396	1396	1396	1396	0
520	20230605	102600	35291423	1396	1396	1396	1396	0
521	20230605	102500	35291423	1396	1396	1396	1396	0
522	20230605	102400	35291423	1396	1396	1396	1396	1
523	20230605	102300	35290027	1391	1391	1391	1391	1
524	20230605	102200	35288636	1391	1391	1391	1391	0
525	20230605	102100	35288636	1391	1395	1395	1391	3604
526	20230605	102000	30273127	1395	1395	1395	1395	0
527	20230605	101900	30273127	1395	1395	1395	1395	0
528	20230605	101800	30273127	1395	1395	1395	1395	428
529	20230605	101700	29676067	1397	1397	1397	1397	0
530	20230605	101600	29676067	1397	1397	1397	1397	0
531	20230605	101500	29676067	1397	1397	1397	1397	0
532	20230605	101400	29676067	1397	1397	1397	1397	0
533	20230605	101300	29676067	1397	1397	1397	1397	0
534	20230605	101200	29676067	1397	1397	1397	1397	0
535	20230605	101100	29676067	1397	1397	1397	1397	0
536	20230605	101000	29676067	1397	1397	1397	1397	0
537	20230605	100900	29676067	1397	1397	1397	1397	0
538	20230605	100800	29676067	1397	1397	1397	1397	0
539	20230605	100700	29676067	1397	1397	1397	1397	0
540	20230605	100600	29676067	1397	1397	1397	1397	2
541	20230605	100500	29673273	1398	1398	1398	1398	0
542	20230605	100400	29673273	1398	1398	1398	1398	0
543	20230605	100300	29673273	1398	1398	1398	1398	0
544	20230605	100200	29673273	1398	1398	1398	1398	0
545	20230605	100100	29673273	1398	1398	1398	1398	0
546	20230605	100000	29673273	1398	1398	1398	1398	0
547	20230605	095900	29673273	1398	1398	1398	1398	1
548	20230605	095800	29671875	1394	1394	1394	1394	0
549	20230605	095700	29671875	1394	1394	1394	1394	0
550	20230605	095600	29671875	1394	1398	1398	1394	25
551	20230605	095500	29636945	1397	1397	1397	1397	0
552	20230605	095400	29636945	1397	1397	1397	1397	2
553	20230605	095300	29634151	1394	1394	1394	1394	0
554	20230605	095200	29634151	1394	1394	1394	1394	0
555	20230605	095100	29634151	1394	1392	1394	1392	981
556	20230605	095000	28267557	1394	1394	1394	1394	26
557	20230605	094900	28231313	1392	1393	1393	1392	666
558	20230605	094800	27304187	1394	1394	1394	1394	4
559	20230605	094700	27298611	1394	1394	1394	1394	1
560	20230605	094600	27297217	1393	1398	1398	1393	576
561	20230605	094500	26494078	1398	1398	1398	1398	0
562	20230605	094400	26494078	1398	1398	1398	1398	1
563	20230605	094300	26492680	1394	1394	1394	1394	114
564	20230605	094200	26333764	1395	1395	1395	1395	71
565	20230605	094100	26234719	1395	1396	1396	1395	246
566	20230605	094000	25891384	1398	1398	1398	1398	0
567	20230605	093900	25891384	1398	1398	1398	1398	0
568	20230605	093800	25891384	1398	1398	1398	1398	0
569	20230605	093700	25891384	1398	1398	1398	1398	5
570	20230605	093600	25884394	1398	1398	1398	1398	1
571	20230605	093500	25882996	1396	1398	1398	1396	5
572	20230605	093400	25876012	1398	1398	1398	1398	0
573	20230605	093300	25876012	1398	1397	1398	1397	500
574	20230605	093200	25177031	1397	1393	1397	1393	619
575	20230605	093100	24314760	1392	1392	1392	1391	1293
576	20230605	093000	22514910	1391	1391	1391	1391	1897
577	20230605	092900	19876183	1392	1392	1392	1392	135
578	20230605	092800	19688263	1392	1392	1392	1392	115
579	20230605	092700	19528183	1392	1392	1392	1392	385
580	20230605	092600	18992263	1392	1392	1392	1392	1000
581	20230605	092500	17600263	1393	1393	1393	1393	1
582	20230605	092400	17598870	1393	1393	1393	1393	490
583	20230605	092300	16916300	1397	1393	1397	1393	1462
584	20230605	092200	14878776	1392	1392	1392	1392	1
585	20230605	092100	14877384	1393	1393	1393	1393	0
586	20230605	092000	14877384	1393	1393	1393	1393	490
587	20230605	091900	14194814	1393	1393	1393	1393	3017
588	20230605	091800	9992133	1392	1392	1393	1392	967
589	20230605	091700	8645757	1393	1393	1393	1393	68
590	20230605	091600	8551033	1394	1394	1394	1394	446
591	20230605	091500	7929309	1397	1397	1397	1397	0
592	20230605	091400	7929309	1397	1394	1397	1393	750
593	20230605	091300	6884040	1398	1398	1398	1398	0
594	20230605	091200	6884040	1398	1398	1398	1398	0
595	20230605	091100	6884040	1398	1399	1399	1397	1344
596	20230605	091000	5006229	1399	1399	1399	1399	152
597	20230605	090900	4793581	1399	1399	1399	1399	25
598	20230605	090800	4758606	1400	1400	1400	1400	95
599	20230605	090700	4625606	1401	1401	1401	1401	1
600	20230605	090600	4624205	1400	1400	1400	1400	5
601	20230605	090500	4617205	1401	1401	1401	1401	1
602	20230605	090400	4615804	1400	1400	1400	1400	400
603	20230605	090300	4055804	1400	1400	1400	1400	700
604	20230605	090200	3075804	1401	1400	1401	1400	800
605	20230605	090100	1955803	1400	1399	1400	1399	2
606	20230605	090000	1953004	1399	1399	1399	1399	1396