KissMeData/009460/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	203300	81301995	1357	1357	1357	1357	5655
3	20230605	203200	81301995	1357	1357	1357	1357	0
4	20230605	203100	81301995	1357	1357	1357	1357	0
5	20230605	203000	81301995	1357	1357	1357	1357	0
6	20230605	202900	81301995	1357	1357	1357	1357	0
7	20230605	202800	81301995	1357	1357	1357	1357	0
8	20230605	202700	81301995	1357	1357	1357	1357	0
9	20230605	202600	81301995	1357	1357	1357	1357	0
10	20230605	202500	81301995	1357	1357	1357	1357	0
11	20230605	202400	81301995	1357	1357	1357	1357	0
12	20230605	202300	81301995	1357	1357	1357	1357	0
13	20230605	202200	81301995	1357	1357	1357	1357	0
14	20230605	202100	81301995	1357	1357	1357	1357	0
15	20230605	202000	81301995	1357	1357	1357	1357	0
16	20230605	201900	81301995	1357	1357	1357	1357	0
17	20230605	201800	81301995	1357	1357	1357	1357	0
18	20230605	201700	81301995	1357	1357	1357	1357	0
19	20230605	201600	81301995	1357	1357	1357	1357	0
20	20230605	201500	81301995	1357	1357	1357	1357	0
21	20230605	201400	81301995	1357	1357	1357	1357	0
22	20230605	201300	81301995	1357	1357	1357	1357	0
23	20230605	201200	81301995	1357	1357	1357	1357	0
24	20230605	201100	81301995	1357	1357	1357	1357	0
25	20230605	201000	81301995	1357	1357	1357	1357	0
26	20230605	200900	81301995	1357	1357	1357	1357	0
27	20230605	200800	81301995	1357	1357	1357	1357	0
28	20230605	200700	81301995	1357	1357	1357	1357	0
29	20230605	200600	81301995	1357	1357	1357	1357	0
30	20230605	200500	81301995	1357	1357	1357	1357	0
31	20230605	200400	81301995	1357	1357	1357	1357	0
32	20230605	200300	81301995	1357	1357	1357	1357	5655
33	20230605	200200	81301995	1357	1357	1357	1357	0
34	20230605	200100	81301995	1357	1357	1357	1357	0
35	20230605	200000	81301995	1357	1357	1357	1357	0
36	20230605	195900	81301995	1357	1357	1357	1357	0
37	20230605	195800	81301995	1357	1357	1357	1357	0
38	20230605	195700	81301995	1357	1357	1357	1357	0
39	20230605	195600	81301995	1357	1357	1357	1357	0
40	20230605	195500	81301995	1357	1357	1357	1357	0
41	20230605	195400	81301995	1357	1357	1357	1357	0
42	20230605	195300	81301995	1357	1357	1357	1357	0
43	20230605	195200	81301995	1357	1357	1357	1357	0
44	20230605	195100	81301995	1357	1357	1357	1357	0
45	20230605	195000	81301995	1357	1357	1357	1357	0
46	20230605	194900	81301995	1357	1357	1357	1357	0
47	20230605	194800	81301995	1357	1357	1357	1357	0
48	20230605	194700	81301995	1357	1357	1357	1357	0
49	20230605	194600	81301995	1357	1357	1357	1357	0
50	20230605	194500	81301995	1357	1357	1357	1357	0
51	20230605	194400	81301995	1357	1357	1357	1357	0
52	20230605	194300	81301995	1357	1357	1357	1357	0
53	20230605	194200	81301995	1357	1357	1357	1357	0
54	20230605	194100	81301995	1357	1357	1357	1357	0
55	20230605	194000	81301995	1357	1357	1357	1357	0
56	20230605	193900	81301995	1357	1357	1357	1357	0
57	20230605	193800	81301995	1357	1357	1357	1357	0
58	20230605	193700	81301995	1357	1357	1357	1357	0
59	20230605	193600	81301995	1357	1357	1357	1357	0
60	20230605	193500	81301995	1357	1357	1357	1357	0
61	20230605	193400	81301995	1357	1357	1357	1357	0
62	20230605	193300	81301995	1357	1357	1357	1357	5655
63	20230605	193200	81301995	1357	1357	1357	1357	0
64	20230605	193100	81301995	1357	1357	1357	1357	0
65	20230605	193000	81301995	1357	1357	1357	1357	0
66	20230605	192900	81301995	1357	1357	1357	1357	0
67	20230605	192800	81301995	1357	1357	1357	1357	0
68	20230605	192700	81301995	1357	1357	1357	1357	0
69	20230605	192600	81301995	1357	1357	1357	1357	0
70	20230605	192500	81301995	1357	1357	1357	1357	0
71	20230605	192400	81301995	1357	1357	1357	1357	0
72	20230605	192300	81301995	1357	1357	1357	1357	0
73	20230605	192200	81301995	1357	1357	1357	1357	0
74	20230605	192100	81301995	1357	1357	1357	1357	0
75	20230605	192000	81301995	1357	1357	1357	1357	0
76	20230605	191900	81301995	1357	1357	1357	1357	0
77	20230605	191800	81301995	1357	1357	1357	1357	0
78	20230605	191700	81301995	1357	1357	1357	1357	0
79	20230605	191600	81301995	1357	1357	1357	1357	0
80	20230605	191500	81301995	1357	1357	1357	1357	0
81	20230605	191400	81301995	1357	1357	1357	1357	0
82	20230605	191300	81301995	1357	1357	1357	1357	0
83	20230605	191200	81301995	1357	1357	1357	1357	0
84	20230605	191100	81301995	1357	1357	1357	1357	0
85	20230605	191000	81301995	1357	1357	1357	1357	0
86	20230605	190900	81301995	1357	1357	1357	1357	0
87	20230605	190800	81301995	1357	1357	1357	1357	0
88	20230605	190700	81301995	1357	1357	1357	1357	0
89	20230605	190600	81301995	1357	1357	1357	1357	0
90	20230605	190500	81301995	1357	1357	1357	1357	0
91	20230605	190400	81301995	1357	1357	1357	1357	0
92	20230605	190300	81301995	1357	1357	1357	1357	5655
93	20230605	190200	81301995	1357	1357	1357	1357	0
94	20230605	190100	81301995	1357	1357	1357	1357	0
95	20230605	190000	81301995	1357	1357	1357	1357	0
96	20230605	185900	81301995	1357	1357	1357	1357	0
97	20230605	185800	81301995	1357	1357	1357	1357	0
98	20230605	185700	81301995	1357	1357	1357	1357	0
99	20230605	185600	81301995	1357	1357	1357	1357	0
100	20230605	185500	81301995	1357	1357	1357	1357	0
101	20230605	185400	81301995	1357	1357	1357	1357	0
102	20230605	185300	81301995	1357	1357	1357	1357	0
103	20230605	185200	81301995	1357	1357	1357	1357	0
104	20230605	185100	81301995	1357	1357	1357	1357	0
105	20230605	185000	81301995	1357	1357	1357	1357	0
106	20230605	184900	81301995	1357	1357	1357	1357	0
107	20230605	184800	81301995	1357	1357	1357	1357	0
108	20230605	184700	81301995	1357	1357	1357	1357	0
109	20230605	184600	81301995	1357	1357	1357	1357	0
110	20230605	184500	81301995	1357	1357	1357	1357	0
111	20230605	184400	81301995	1357	1357	1357	1357	0
112	20230605	184300	81301995	1357	1357	1357	1357	0
113	20230605	184200	81301995	1357	1357	1357	1357	0
114	20230605	184100	81301995	1357	1357	1357	1357	0
115	20230605	184000	81301995	1357	1357	1357	1357	0
116	20230605	183900	81301995	1357	1357	1357	1357	0
117	20230605	183800	81301995	1357	1357	1357	1357	0
118	20230605	183700	81301995	1357	1357	1357	1357	0
119	20230605	183600	81301995	1357	1357	1357	1357	0
120	20230605	183500	81301995	1357	1357	1357	1357	0
121	20230605	183400	81301995	1357	1357	1357	1357	0
122	20230605	183300	81301995	1357	1357	1357	1357	5655
123	20230605	183200	81301995	1357	1357	1357	1357	0
124	20230605	183100	81301995	1357	1357	1357	1357	0
125	20230605	183000	81301995	1357	1357	1357	1357	0
126	20230605	182900	81301995	1357	1357	1357	1357	0
127	20230605	182800	81301995	1357	1357	1357	1357	0
128	20230605	182700	81301995	1357	1357	1357	1357	0
129	20230605	182600	81301995	1357	1357	1357	1357	0
130	20230605	182500	81301995	1357	1357	1357	1357	0
131	20230605	182400	81301995	1357	1357	1357	1357	0
132	20230605	182300	81301995	1357	1357	1357	1357	0
133	20230605	182200	81301995	1357	1357	1357	1357	0
134	20230605	182100	81301995	1357	1357	1357	1357	0
135	20230605	182000	81301995	1357	1357	1357	1357	0
136	20230605	181900	81301995	1357	1357	1357	1357	0
137	20230605	181800	81301995	1357	1357	1357	1357	0
138	20230605	181700	81301995	1357	1357	1357	1357	0
139	20230605	181600	81301995	1357	1357	1357	1357	0
140	20230605	181500	81301995	1357	1357	1357	1357	0
141	20230605	181400	81301995	1357	1357	1357	1357	0
142	20230605	181300	81301995	1357	1357	1357	1357	0
143	20230605	181200	81301995	1357	1357	1357	1357	0
144	20230605	181100	81301995	1357	1357	1357	1357	0
145	20230605	181000	81301995	1357	1357	1357	1357	0
146	20230605	180900	81301995	1357	1357	1357	1357	0
147	20230605	180800	81301995	1357	1357	1357	1357	0
148	20230605	180700	81301995	1357	1357	1357	1357	0
149	20230605	180600	81301995	1357	1357	1357	1357	0
150	20230605	180500	81301995	1357	1357	1357	1357	0
151	20230605	180400	81301995	1357	1357	1357	1357	0
152	20230605	180300	81301995	1357	1357	1357	1357	5655
153	20230605	180200	81301995	1357	1357	1357	1357	0
154	20230605	180100	81301995	1357	1357	1357	1357	0
155	20230605	180000	81301995	1357	1357	1357	1357	0
156	20230605	175900	81301995	1357	1357	1357	1357	0
157	20230605	175800	81301995	1357	1357	1357	1357	0
158	20230605	175700	81301995	1357	1357	1357	1357	0
159	20230605	175600	81301995	1357	1357	1357	1357	0
160	20230605	175500	81301995	1357	1357	1357	1357	0
161	20230605	175400	81301995	1357	1357	1357	1357	0
162	20230605	175300	81301995	1357	1357	1357	1357	0
163	20230605	175200	81301995	1357	1357	1357	1357	0
164	20230605	175100	81301995	1357	1357	1357	1357	0
165	20230605	175000	81301995	1357	1357	1357	1357	0
166	20230605	174900	81301995	1357	1357	1357	1357	0
167	20230605	174800	81301995	1357	1357	1357	1357	0
168	20230605	174700	81301995	1357	1357	1357	1357	0
169	20230605	174600	81301995	1357	1357	1357	1357	0
170	20230605	174500	81301995	1357	1357	1357	1357	0
171	20230605	174400	81301995	1357	1357	1357	1357	0
172	20230605	174300	81301995	1357	1357	1357	1357	0
173	20230605	174200	81301995	1357	1357	1357	1357	0
174	20230605	174100	81301995	1357	1357	1357	1357	0
175	20230605	174000	81301995	1357	1357	1357	1357	0
176	20230605	173900	81301995	1357	1357	1357	1357	0
177	20230605	173800	81301995	1357	1357	1357	1357	0
178	20230605	173700	81301995	1357	1357	1357	1357	0
179	20230605	173600	81301995	1357	1357	1357	1357	0
180	20230605	173500	81301995	1357	1357	1357	1357	0
181	20230605	173400	81301995	1357	1357	1357	1357	0
182	20230605	173300	81301995	1357	1357	1357	1357	5655
183	20230605	173200	81301995	1357	1357	1357	1357	0
184	20230605	173100	81301995	1357	1357	1357	1357	0
185	20230605	173000	81301995	1357	1357	1357	1357	0
186	20230605	172900	81301995	1357	1357	1357	1357	0
187	20230605	172800	81301995	1357	1357	1357	1357	0
188	20230605	172700	81301995	1357	1357	1357	1357	0
189	20230605	172600	81301995	1357	1357	1357	1357	0
190	20230605	172500	81301995	1357	1357	1357	1357	0
191	20230605	172400	81301995	1357	1357	1357	1357	0
192	20230605	172300	81301995	1357	1357	1357	1357	0
193	20230605	172200	81301995	1357	1357	1357	1357	0
194	20230605	172100	81301995	1357	1357	1357	1357	0
195	20230605	172000	81301995	1357	1357	1357	1357	0
196	20230605	171900	81301995	1357	1357	1357	1357	0
197	20230605	171800	81301995	1357	1357	1357	1357	0
198	20230605	171700	81301995	1357	1357	1357	1357	0
199	20230605	171600	81301995	1357	1357	1357	1357	0
200	20230605	171500	81301995	1357	1357	1357	1357	0
201	20230605	171400	81301995	1357	1357	1357	1357	0
202	20230605	171300	81301995	1357	1357	1357	1357	0
203	20230605	171200	81301995	1357	1357	1357	1357	0
204	20230605	171100	81301995	1357	1357	1357	1357	0
205	20230605	171000	81301995	1357	1357	1357	1357	0
206	20230605	170900	81301995	1357	1357	1357	1357	0
207	20230605	170800	81301995	1357	1357	1357	1357	0
208	20230605	170700	81301995	1357	1357	1357	1357	0
209	20230605	170600	81301995	1357	1357	1357	1357	0
210	20230605	170500	81301995	1357	1357	1357	1357	0
211	20230605	170400	81301995	1357	1357	1357	1357	0
212	20230605	170300	81301995	1357	1357	1357	1357	5655
213	20230605	170200	81301995	1357	1357	1357	1357	0
214	20230605	170100	81301995	1357	1357	1357	1357	0
215	20230605	170000	81301995	1357	1357	1357	1357	0
216	20230605	165900	81301995	1357	1357	1357	1357	0
217	20230605	165800	81301995	1357	1357	1357	1357	0
218	20230605	165700	81301995	1357	1357	1357	1357	0
219	20230605	165600	81301995	1357	1357	1357	1357	0
220	20230605	165500	81301995	1357	1357	1357	1357	0
221	20230605	165400	81301995	1357	1357	1357	1357	0
222	20230605	165300	81301995	1357	1357	1357	1357	0
223	20230605	165200	81301995	1357	1357	1357	1357	0
224	20230605	165100	81301995	1357	1357	1357	1357	0
225	20230605	165000	81301995	1357	1357	1357	1357	0
226	20230605	164900	81301995	1357	1357	1357	1357	0
227	20230605	164800	81301995	1357	1357	1357	1357	0
228	20230605	164700	81301995	1357	1357	1357	1357	0
229	20230605	164600	81301995	1357	1357	1357	1357	0
230	20230605	164500	81301995	1357	1357	1357	1357	0
231	20230605	164400	81301995	1357	1357	1357	1357	0
232	20230605	164300	81301995	1357	1357	1357	1357	0
233	20230605	164200	81301995	1357	1357	1357	1357	0
234	20230605	164100	81301995	1357	1357	1357	1357	0
235	20230605	164000	81301995	1357	1357	1357	1357	0
236	20230605	163900	81301995	1357	1357	1357	1357	0
237	20230605	163800	81301995	1357	1357	1357	1357	0
238	20230605	163700	81301995	1357	1357	1357	1357	0
239	20230605	163600	81301995	1357	1357	1357	1357	0
240	20230605	163500	81301995	1357	1357	1357	1357	0
241	20230605	163400	81301995	1357	1357	1357	1357	0
242	20230605	163300	81301995	1357	1357	1357	1357	5655
243	20230605	163200	81301995	1357	1357	1357	1357	0
244	20230605	163100	81301995	1357	1357	1357	1357	0
245	20230605	163000	81301995	1357	1357	1357	1357	0
246	20230605	162900	81301995	1357	1357	1357	1357	0
247	20230605	162800	81301995	1357	1357	1357	1357	0
248	20230605	162700	81301995	1357	1357	1357	1357	0
249	20230605	162600	81301995	1357	1357	1357	1357	0
250	20230605	162500	81301995	1357	1357	1357	1357	0
251	20230605	162400	81301995	1357	1357	1357	1357	0
252	20230605	162300	81301995	1357	1357	1357	1357	0
253	20230605	162200	81301995	1357	1357	1357	1357	0
254	20230605	162100	81301995	1357	1357	1357	1357	0
255	20230605	162000	81301995	1357	1357	1357	1357	0
256	20230605	161900	81301995	1357	1357	1357	1357	0
257	20230605	161800	81301995	1357	1357	1357	1357	0
258	20230605	161700	81301995	1357	1357	1357	1357	0
259	20230605	161600	81301995	1357	1357	1357	1357	0
260	20230605	161500	81301995	1357	1357	1357	1357	0
261	20230605	161400	81301995	1357	1357	1357	1357	0
262	20230605	161300	81301995	1357	1357	1357	1357	0
263	20230605	161200	81301995	1357	1357	1357	1357	0
264	20230605	161100	81301995	1357	1357	1357	1357	0
265	20230605	161000	81301995	1357	1357	1357	1357	0
266	20230605	160900	81301995	1357	1357	1357	1357	0
267	20230605	160800	81301995	1357	1357	1357	1357	0
268	20230605	160700	81301995	1357	1357	1357	1357	0
269	20230605	160600	81301995	1357	1357	1357	1357	0
270	20230605	160500	81301995	1357	1357	1357	1357	0
271	20230605	160400	81301995	1357	1357	1357	1357	0
272	20230605	160300	81301995	1357	1357	1357	1357	5655
273	20230605	160200	81301995	1357	1357	1357	1357	0
274	20230605	160100	81301995	1357	1357	1357	1357	0
275	20230605	160000	81301995	1357	1357	1357	1357	0
276	20230605	155900	81301995	1357	1357	1357	1357	0
277	20230605	155800	81301995	1357	1357	1357	1357	0
278	20230605	155700	81301995	1357	1357	1357	1357	0
279	20230605	155600	81301995	1357	1357	1357	1357	0
280	20230605	155500	81301995	1357	1357	1357	1357	0
281	20230605	155400	81301995	1357	1357	1357	1357	0
282	20230605	155300	81301995	1357	1357	1357	1357	0
283	20230605	155200	81301995	1357	1357	1357	1357	0
284	20230605	155100	81301995	1357	1357	1357	1357	0
285	20230605	155000	81301995	1357	1357	1357	1357	0
286	20230605	154900	81301995	1357	1357	1357	1357	0
287	20230605	154800	81301995	1357	1357	1357	1357	0
288	20230605	154700	81301995	1357	1357	1357	1357	0
289	20230605	154600	81301995	1357	1357	1357	1357	0
290	20230605	154500	81301995	1357	1357	1357	1357	0
291	20230605	154400	81301995	1357	1357	1357	1357	0
292	20230605	154300	81301995	1357	1357	1357	1357	0
293	20230605	154200	81301995	1357	1357	1357	1357	0
294	20230605	154100	81301995	1357	1357	1357	1357	0
295	20230605	154000	81301995	1357	1357	1357	1357	0
296	20230605	153900	81301995	1357	1357	1357	1357	0
297	20230605	153800	81301995	1357	1357	1357	1357	0
298	20230605	153700	81301995	1357	1357	1357	1357	0
299	20230605	153600	81301995	1357	1357	1357	1357	0
300	20230605	153500	81301995	1357	1357	1357	1357	0
301	20230605	153400	81301995	1357	1357	1357	1357	0
302	20230605	153300	81301995	1357	1357	1357	1357	5655
303	20230605	153200	81301995	1357	1357	1357	1357	0
304	20230605	153100	81301995	1357	1357	1357	1357	0
305	20230605	153000	81301995	1357	1357	1357	1357	5655
306	20230605	152900	73628160	1354	1354	1354	1354	0
307	20230605	152800	73628160	1354	1354	1354	1354	0
308	20230605	152700	73628160	1354	1354	1354	1354	0
309	20230605	152600	73628160	1354	1354	1354	1354	0
310	20230605	152500	73628160	1354	1354	1354	1354	0
311	20230605	152400	73628160	1354	1354	1354	1354	0
312	20230605	152300	73628160	1354	1354	1354	1354	0
313	20230605	152200	73628160	1354	1354	1354	1354	0
314	20230605	152100	73628160	1354	1354	1354	1354	0
315	20230605	152000	73628160	1354	1354	1354	1354	0
316	20230605	151900	73628160	1354	1354	1354	1354	4
317	20230605	151800	73622744	1353	1353	1353	1353	2
318	20230605	151700	73620038	1354	1354	1354	1354	36
319	20230605	151600	73571294	1354	1354	1354	1354	0
320	20230605	151500	73571294	1354	1354	1354	1354	1
321	20230605	151400	73569940	1353	1353	1353	1353	60
322	20230605	151300	73488760	1353	1353	1353	1353	0
323	20230605	151200	73488760	1353	1353	1353	1353	1585
324	20230605	151100	71344255	1353	1353	1353	1353	8
325	20230605	151000	71333431	1353	1353	1353	1353	0
326	20230605	150900	71333431	1353	1353	1353	1353	0
327	20230605	150800	71333431	1353	1353	1353	1353	0
328	20230605	150700	71333431	1353	1353	1353	1353	30
329	20230605	150600	71292841	1353	1353	1353	1353	0
330	20230605	150500	71292841	1353	1353	1353	1353	0
331	20230605	150400	71292841	1353	1353	1353	1353	0
332	20230605	150300	71292841	1353	1353	1353	1353	1001
333	20230605	150200	69938488	1352	1352	1352	1352	1
334	20230605	150100	69937136	1353	1353	1353	1352	3003
335	20230605	150000	65877078	1352	1353	1353	1352	141
336	20230605	145900	65686444	1352	1352	1353	1352	41
337	20230605	145800	65630973	1353	1353	1353	1353	1
338	20230605	145700	65629620	1352	1353	1353	1352	2
339	20230605	145600	65626915	1352	1352	1353	1352	150
340	20230605	145500	65423967	1353	1352	1353	1352	12
341	20230605	145400	65407732	1353	1353	1353	1353	20
342	20230605	145300	65380672	1353	1353	1353	1353	0
343	20230605	145200	65380672	1353	1353	1353	1353	2
344	20230605	145100	65377966	1352	1352	1352	1352	1
345	20230605	145000	65376614	1353	1353	1353	1353	101
346	20230605	144900	65239961	1352	1352	1352	1352	100
347	20230605	144800	65104761	1353	1353	1353	1353	0
348	20230605	144700	65104761	1353	1353	1353	1352	983
349	20230605	144600	63774765	1353	1353	1353	1353	0
350	20230605	144500	63774765	1353	1352	1353	1352	4
351	20230605	144400	63769356	1353	1352	1353	1352	2
352	20230605	144300	63766651	1353	1353	1353	1353	321
353	20230605	144200	63332338	1353	1353	1353	1353	0
354	20230605	144100	63332338	1353	1352	1353	1352	2
355	20230605	144000	63329633	1352	1352	1352	1352	6
356	20230605	143900	63321521	1352	1353	1353	1352	176
357	20230605	143800	63083559	1353	1353	1353	1353	0
358	20230605	143700	63083559	1353	1353	1353	1353	0
359	20230605	143600	63083559	1353	1353	1353	1353	1
360	20230605	143500	63082206	1352	1352	1352	1352	26
361	20230605	143400	63047054	1353	1353	1353	1353	0
362	20230605	143300	63047054	1353	1353	1353	1353	0
363	20230605	143200	63047054	1353	1353	1353	1353	10
364	20230605	143100	63033524	1353	1353	1353	1353	0
365	20230605	143000	63033524	1353	1353	1353	1353	20
366	20230605	142900	63006464	1353	1353	1353	1353	0
367	20230605	142800	63006464	1353	1353	1353	1353	1
368	20230605	142700	63005111	1353	1353	1353	1353	1
369	20230605	142600	63003758	1352	1352	1352	1352	202
370	20230605	142500	62730654	1353	1353	1353	1353	0
371	20230605	142400	62730654	1353	1353	1353	1353	147
372	20230605	142300	62531763	1352	1352	1352	1352	1
373	20230605	142200	62530411	1352	1352	1352	1352	1
374	20230605	142100	62529059	1353	1353	1353	1353	1
375	20230605	142000	62527706	1352	1352	1352	1352	1
376	20230605	141900	62526354	1352	1352	1352	1352	2
377	20230605	141800	62523650	1352	1352	1352	1352	3
378	20230605	141700	62519594	1352	1352	1352	1352	1
379	20230605	141600	62518242	1353	1353	1353	1353	0
380	20230605	141500	62518242	1353	1353	1353	1353	10
381	20230605	141400	62504712	1353	1353	1353	1353	2
382	20230605	141300	62502006	1353	1353	1353	1353	3
383	20230605	141200	62497947	1353	1353	1353	1353	0
384	20230605	141100	62497947	1353	1353	1353	1353	0
385	20230605	141000	62497947	1353	1353	1353	1353	0
386	20230605	140900	62497947	1353	1353	1353	1353	0
387	20230605	140800	62497947	1353	1353	1353	1353	4
388	20230605	140700	62492535	1352	1352	1352	1352	0
389	20230605	140600	62492535	1352	1352	1352	1352	2
390	20230605	140500	62489831	1352	1352	1352	1352	0
391	20230605	140400	62489831	1352	1352	1352	1352	0
392	20230605	140300	62489831	1352	1352	1352	1352	0
393	20230605	140200	62489831	1352	1352	1352	1352	0
394	20230605	140100	62489831	1352	1352	1352	1352	0
395	20230605	140000	62489831	1352	1352	1352	1352	0
396	20230605	135900	62489831	1352	1352	1353	1352	297
397	20230605	135800	62087992	1352	1352	1352	1352	0
398	20230605	135700	62087992	1352	1352	1352	1352	0
399	20230605	135600	62087992	1352	1352	1352	1352	0
400	20230605	135500	62087992	1352	1352	1352	1352	0
401	20230605	135400	62087992	1352	1352	1352	1352	0
402	20230605	135300	62087992	1352	1352	1352	1352	200
403	20230605	135200	61817592	1352	1353	1353	1352	2
404	20230605	135100	61814887	1353	1352	1353	1352	301
405	20230605	135000	61407934	1352	1352	1352	1352	1
406	20230605	134900	61406582	1352	1352	1352	1352	0
407	20230605	134800	61406582	1352	1352	1352	1352	1
408	20230605	134700	61405230	1352	1352	1352	1352	1
409	20230605	134600	61403878	1352	1352	1352	1352	0
410	20230605	134500	61403878	1352	1352	1352	1352	0
411	20230605	134400	61403878	1352	1352	1352	1352	0
412	20230605	134300	61403878	1352	1352	1352	1352	0
413	20230605	134200	61403878	1352	1352	1352	1352	0
414	20230605	134100	61403878	1352	1352	1352	1352	0
415	20230605	134000	61403878	1352	1352	1352	1352	0
416	20230605	133900	61403878	1352	1352	1352	1352	0
417	20230605	133800	61403878	1352	1352	1352	1352	12
418	20230605	133700	61387654	1352	1352	1352	1352	990
419	20230605	133600	60049174	1353	1353	1353	1353	0
420	20230605	133500	60049174	1353	1353	1353	1353	0
421	20230605	133400	60049174	1353	1353	1353	1353	0
422	20230605	133300	60049174	1353	1353	1353	1353	0
423	20230605	133200	60049174	1353	1353	1353	1353	0
424	20230605	133100	60049174	1353	1353	1353	1353	0
425	20230605	133000	60049174	1353	1353	1353	1353	1
426	20230605	132900	60047821	1350	1350	1350	1350	3
427	20230605	132800	60043771	1353	1353	1353	1353	0
428	20230605	132700	60043771	1353	1353	1353	1353	0
429	20230605	132600	60043771	1353	1353	1353	1353	1
430	20230605	132500	60042418	1350	1352	1352	1350	1239
431	20230605	132400	58368781	1353	1353	1353	1353	0
432	20230605	132300	58368781	1353	1353	1353	1353	6
433	20230605	132200	58360663	1353	1353	1353	1353	1
434	20230605	132100	58359310	1352	1353	1353	1352	8
435	20230605	132000	58348487	1353	1353	1353	1353	0
436	20230605	131900	58348487	1353	1353	1353	1353	0
437	20230605	131800	58348487	1353	1353	1353	1353	0
438	20230605	131700	58348487	1353	1353	1353	1353	147
439	20230605	131600	58149596	1352	1352	1352	1352	0
440	20230605	131500	58149596	1352	1352	1352	1352	2
441	20230605	131400	58146892	1352	1352	1353	1352	3
442	20230605	131300	58142835	1352	1352	1352	1352	1
443	20230605	131200	58141483	1352	1352	1352	1352	1
444	20230605	131100	58140131	1352	1352	1352	1352	0
445	20230605	131000	58140131	1352	1352	1352	1352	771
446	20230605	130900	57097739	1353	1353	1353	1353	0
447	20230605	130800	57097739	1353	1352	1353	1352	707
448	20230605	130700	56141874	1352	1352	1352	1352	1
449	20230605	130600	56140522	1352	1352	1352	1352	3
450	20230605	130500	56136466	1352	1351	1352	1351	2
451	20230605	130400	56133763	1351	1351	1351	1351	0
452	20230605	130300	56133763	1351	1351	1351	1351	1
453	20230605	130200	56132412	1351	1351	1351	1351	0
454	20230605	130100	56132412	1351	1352	1352	1351	3
455	20230605	130000	56128357	1351	1351	1351	1351	1000
456	20230605	125900	54777357	1352	1352	1352	1352	0
457	20230605	125800	54777357	1352	1352	1352	1352	2
458	20230605	125700	54774653	1351	1351	1351	1351	0
459	20230605	125600	54774653	1351	1351	1351	1351	0
460	20230605	125500	54774653	1351	1351	1351	1351	0
461	20230605	125400	54774653	1351	1351	1351	1351	0
462	20230605	125300	54774653	1351	1351	1351	1351	0
463	20230605	125200	54774653	1351	1351	1351	1351	1
464	20230605	125100	54773302	1351	1351	1351	1351	72
465	20230605	125000	54676030	1352	1352	1352	1351	294
466	20230605	124900	54278545	1352	1352	1352	1352	278
467	20230605	124800	53902689	1352	1352	1353	1352	847
468	20230605	124700	52757544	1352	1352	1352	1352	1
469	20230605	124600	52756192	1352	1352	1352	1352	0
470	20230605	124500	52756192	1352	1352	1352	1352	1
471	20230605	124400	52754840	1352	1352	1352	1352	5
472	20230605	124300	52748080	1352	1352	1352	1352	0
473	20230605	124200	52748080	1352	1352	1352	1352	0
474	20230605	124100	52748080	1352	1352	1352	1352	0
475	20230605	124000	52748080	1352	1352	1352	1352	0
476	20230605	123900	52748080	1352	1352	1352	1352	56
477	20230605	123800	52672368	1353	1353	1353	1353	0
478	20230605	123700	52672368	1353	1353	1353	1353	0
479	20230605	123600	52672368	1353	1353	1353	1353	0
480	20230605	123500	52672368	1353	1353	1353	1353	0
481	20230605	123400	52672368	1353	1353	1353	1353	10
482	20230605	123300	52658838	1352	1352	1352	1352	0
483	20230605	123200	52658838	1352	1352	1352	1352	2
484	20230605	123100	52656134	1352	1352	1352	1352	0
485	20230605	123000	52656134	1352	1352	1352	1352	1
486	20230605	122900	52654782	1352	1352	1352	1352	1
487	20230605	122800	52653430	1352	1352	1352	1352	1
488	20230605	122700	52652078	1352	1352	1352	1352	0
489	20230605	122600	52652078	1352	1353	1353	1352	22
490	20230605	122500	52622333	1352	1352	1352	1352	1
491	20230605	122400	52620981	1353	1353	1353	1353	964
492	20230605	122300	51316689	1353	1354	1354	1353	2
493	20230605	122200	51313982	1354	1353	1354	1353	2
494	20230605	122100	51311275	1353	1353	1353	1353	1
495	20230605	122000	51309922	1354	1354	1354	1354	21
496	20230605	121900	51281488	1354	1354	1354	1354	0
497	20230605	121800	51281488	1354	1353	1354	1353	2
498	20230605	121700	51278781	1353	1353	1353	1353	0
499	20230605	121600	51278781	1353	1353	1353	1353	0
500	20230605	121500	51278781	1353	1353	1353	1353	1
501	20230605	121400	51277428	1354	1354	1354	1354	0
502	20230605	121300	51277428	1354	1354	1354	1354	0
503	20230605	121200	51277428	1354	1354	1354	1354	0
504	20230605	121100	51277428	1354	1354	1354	1354	0
505	20230605	121000	51277428	1354	1354	1354	1354	5
506	20230605	120900	51270658	1354	1354	1354	1354	0
507	20230605	120800	51270658	1354	1354	1354	1354	2
508	20230605	120700	51267950	1353	1353	1353	1353	1
509	20230605	120600	51266597	1353	1353	1353	1353	1
510	20230605	120500	51265244	1354	1354	1354	1354	1
511	20230605	120400	51263890	1353	1353	1353	1353	0
512	20230605	120300	51263890	1353	1353	1353	1353	0
513	20230605	120200	51263890	1353	1353	1353	1353	1
514	20230605	120100	51262537	1353	1353	1353	1353	0
515	20230605	120000	51262537	1353	1354	1354	1353	151
516	20230605	115900	51058233	1354	1354	1354	1354	0
517	20230605	115800	51058233	1354	1354	1354	1354	18
518	20230605	115700	51033861	1354	1354	1354	1354	1
519	20230605	115600	51032507	1354	1354	1354	1354	5000
520	20230605	115500	44262507	1353	1354	1354	1353	3
521	20230605	115400	44258446	1353	1353	1353	1353	2
522	20230605	115300	44255740	1353	1353	1353	1353	0
523	20230605	115200	44255740	1353	1353	1353	1353	2
524	20230605	115100	44253034	1353	1353	1353	1353	50
525	20230605	115000	44185384	1354	1354	1354	1354	0
526	20230605	114900	44185384	1354	1354	1354	1354	0
527	20230605	114800	44185384	1354	1354	1354	1354	1
528	20230605	114700	44184030	1354	1354	1354	1354	0
529	20230605	114600	44184030	1354	1353	1354	1353	696
530	20230605	114500	43242341	1353	1353	1353	1353	1
531	20230605	114400	43240988	1354	1354	1354	1354	11
532	20230605	114300	43226094	1354	1354	1354	1354	0
533	20230605	114200	43226094	1354	1354	1354	1354	1
534	20230605	114100	43224740	1354	1354	1354	1354	73
535	20230605	114000	43125898	1354	1354	1354	1354	1
536	20230605	113900	43124544	1354	1354	1354	1354	0
537	20230605	113800	43124544	1354	1354	1354	1354	1
538	20230605	113700	43123190	1355	1355	1355	1355	1
539	20230605	113600	43121835	1355	1355	1355	1355	1
540	20230605	113500	43120480	1356	1356	1356	1356	1
541	20230605	113400	43119124	1357	1357	1357	1357	0
542	20230605	113300	43119124	1357	1357	1357	1357	1
543	20230605	113200	43117767	1357	1358	1358	1357	2
544	20230605	113100	43115052	1358	1358	1358	1358	0
545	20230605	113000	43115052	1358	1358	1358	1358	1
546	20230605	112900	43113694	1353	1353	1353	1353	0
547	20230605	112800	43113694	1353	1353	1353	1353	1
548	20230605	112700	43112341	1358	1356	1358	1351	1729
549	20230605	112600	40773398	1358	1357	1358	1356	52
550	20230605	112500	40702785	1358	1357	1358	1357	3
551	20230605	112400	40698712	1358	1357	1358	1357	7
552	20230605	112300	40689207	1357	1356	1357	1356	51
553	20230605	112200	40620002	1356	1356	1356	1356	0
554	20230605	112100	40620002	1356	1356	1356	1356	0
555	20230605	112000	40620002	1356	1356	1356	1356	1
556	20230605	111900	40618646	1356	1356	1356	1356	2
557	20230605	111800	40615934	1356	1355	1356	1355	51
558	20230605	111700	40546785	1355	1355	1355	1355	1
559	20230605	111600	40545430	1355	1355	1355	1355	0
560	20230605	111500	40545430	1355	1355	1355	1355	536
561	20230605	111400	39819150	1355	1354	1355	1354	51
562	20230605	111300	39750048	1355	1355	1355	1355	46
563	20230605	111200	39687718	1354	1354	1354	1354	0
564	20230605	111100	39687718	1354	1354	1354	1354	1
565	20230605	111000	39686364	1355	1355	1355	1355	1
566	20230605	110900	39685009	1354	1354	1354	1354	0
567	20230605	110800	39685009	1354	1354	1354	1354	0
568	20230605	110700	39685009	1354	1353	1354	1353	167
569	20230605	110600	39458892	1353	1353	1353	1353	3
570	20230605	110500	39454833	1353	1353	1353	1353	102
571	20230605	110400	39316827	1351	1351	1351	1351	0
572	20230605	110300	39316827	1351	1351	1351	1351	0
573	20230605	110200	39316827	1351	1351	1351	1351	2
574	20230605	110100	39314125	1351	1351	1351	1351	1
575	20230605	110000	39312774	1351	1351	1351	1351	635
576	20230605	105900	38454889	1350	1350	1350	1350	100
577	20230605	105800	38319889	1350	1350	1350	1350	1
578	20230605	105700	38318539	1350	1351	1351	1350	3
579	20230605	105600	38314488	1351	1351	1351	1350	17
580	20230605	105500	38291522	1351	1351	1351	1351	15
581	20230605	105400	38271257	1351	1351	1351	1351	0
582	20230605	105300	38271257	1351	1351	1351	1351	166
583	20230605	105200	38046991	1350	1351	1351	1350	17
584	20230605	105100	38024025	1350	1350	1350	1350	1
585	20230605	105000	38022675	1351	1350	1351	1350	372
586	20230605	104900	37520104	1350	1350	1350	1350	0
587	20230605	104800	37520104	1350	1350	1350	1350	0
588	20230605	104700	37520104	1350	1350	1350	1350	1
589	20230605	104600	37518754	1350	1351	1351	1350	17
590	20230605	104500	37495788	1350	1351	1351	1350	19
591	20230605	104400	37470121	1351	1351	1351	1351	17
592	20230605	104300	37447154	1351	1351	1351	1351	816
593	20230605	104200	36344738	1351	1351	1351	1351	0
594	20230605	104100	36344738	1351	1351	1351	1351	0
595	20230605	104000	36344738	1351	1351	1351	1351	1
596	20230605	103900	36343387	1350	1350	1351	1350	3
597	20230605	103800	36339336	1350	1350	1350	1350	1
598	20230605	103700	36337986	1350	1350	1350	1350	1
599	20230605	103600	36336636	1350	1350	1350	1350	0
600	20230605	103500	36336636	1350	1351	1351	1350	19
601	20230605	103400	36310968	1351	1351	1351	1351	68
602	20230605	103300	36219100	1351	1350	1351	1349	22
603	20230605	103200	36189400	1350	1350	1350	1350	563
604	20230605	103100	35429350	1349	1349	1349	1349	4023
605	20230605	103000	30002323	1348	1348	1348	1348	1
606	20230605	102900	30000975	1349	1348	1349	1348	2
607	20230605	102800	29998278	1349	1349	1349	1349	20
608	20230605	102700	29971298	1349	1349	1349	1349	0
609	20230605	102600	29971298	1349	1349	1349	1349	10
610	20230605	102500	29957808	1349	1349	1349	1349	0
611	20230605	102400	29957808	1349	1348	1349	1348	101
612	20230605	102300	29821560	1349	1348	1349	1348	3
613	20230605	102200	29817515	1349	1349	1349	1349	544
614	20230605	102100	29083659	1349	1349	1349	1349	0
615	20230605	102000	29083659	1349	1349	1349	1349	124
616	20230605	101900	28916383	1348	1348	1348	1348	0
617	20230605	101800	28916383	1348	1348	1348	1348	0
618	20230605	101700	28916383	1348	1349	1349	1348	5033
619	20230605	101600	22127269	1348	1348	1348	1348	1
620	20230605	101500	22125921	1349	1349	1349	1349	0
621	20230605	101400	22125921	1349	1349	1349	1349	1429
622	20230605	101300	20198200	1349	1348	1349	1348	322
623	20230605	101200	19764002	1348	1348	1348	1348	0
624	20230605	101100	19764002	1348	1348	1348	1348	1
625	20230605	101000	19762654	1348	1348	1348	1348	0
626	20230605	100900	19762654	1348	1348	1348	1348	3
627	20230605	100800	19758610	1348	1348	1348	1348	0
628	20230605	100700	19758610	1348	1348	1348	1348	0
629	20230605	100600	19758610	1348	1348	1348	1348	1
630	20230605	100500	19757262	1348	1348	1348	1348	1
631	20230605	100400	19755914	1349	1349	1349	1349	0
632	20230605	100300	19755914	1349	1349	1349	1349	5
633	20230605	100200	19749169	1349	1349	1349	1349	12
634	20230605	100100	19732981	1349	1348	1349	1348	12
635	20230605	100000	19716795	1349	1349	1349	1349	1
636	20230605	095900	19715446	1349	1349	1349	1349	1
637	20230605	095800	19714097	1347	1347	1347	1347	1
638	20230605	095700	19712750	1349	1347	1349	1347	2
639	20230605	095600	19710054	1347	1347	1347	1347	2
640	20230605	095500	19707360	1347	1347	1349	1347	3
641	20230605	095400	19703317	1350	1350	1350	1350	0
642	20230605	095300	19703317	1350	1350	1350	1350	0
643	20230605	095200	19703317	1350	1350	1350	1350	0
644	20230605	095100	19703317	1350	1346	1350	1346	4
645	20230605	095000	19697925	1350	1348	1350	1346	7002
646	20230605	094900	10265330	1350	1350	1350	1350	0
647	20230605	094800	10265330	1350	1350	1350	1348	153
648	20230605	094700	10058783	1350	1350	1350	1350	2
649	20230605	094600	10056083	1350	1348	1350	1348	4
650	20230605	094500	10050685	1350	1348	1350	1348	2
651	20230605	094400	10047987	1349	1349	1349	1349	1
652	20230605	094300	10046638	1349	1349	1349	1349	19
653	20230605	094200	10021007	1349	1349	1349	1348	3
654	20230605	094100	10016961	1348	1348	1349	1348	151
655	20230605	094000	9813265	1349	1348	1349	1348	3
656	20230605	093900	9809220	1348	1348	1349	1348	4
657	20230605	093800	9803826	1348	1348	1349	1348	3
658	20230605	093700	9799781	1348	1350	1350	1348	2
659	20230605	093600	9797083	1350	1350	1350	1348	1476
660	20230605	093500	7806213	1349	1349	1349	1349	1
661	20230605	093400	7804864	1350	1350	1350	1350	101
662	20230605	093300	7668514	1350	1350	1350	1350	0
663	20230605	093200	7668514	1350	1349	1350	1349	4
664	20230605	093100	7663116	1350	1349	1350	1349	3
665	20230605	093000	7659067	1349	1349	1349	1349	15
666	20230605	092900	7638832	1350	1350	1350	1350	33
667	20230605	092800	7594282	1349	1350	1350	1349	5
668	20230605	092700	7587536	1350	1349	1350	1349	9
669	20230605	092600	7575387	1349	1349	1350	1349	6
670	20230605	092500	7567291	1349	1349	1349	1349	1
671	20230605	092400	7565942	1349	1349	1349	1349	3
672	20230605	092300	7561895	1350	1350	1350	1350	1
673	20230605	092200	7560545	1350	1350	1350	1350	12
674	20230605	092100	7544345	1349	1349	1349	1349	1
675	20230605	092000	7542996	1349	1348	1349	1348	256
676	20230605	091900	7197655	1348	1348	1348	1348	2
677	20230605	091800	7194959	1348	1348	1348	1348	3
678	20230605	091700	7190915	1349	1349	1349	1349	52
679	20230605	091600	7120767	1349	1351	1351	1349	1379
680	20230605	091500	5259114	1350	1351	1351	1350	6
681	20230605	091400	5251009	1351	1351	1351	1351	16
682	20230605	091300	5229393	1350	1350	1351	1350	136
683	20230605	091200	5045776	1350	1350	1350	1350	1
684	20230605	091100	5044426	1350	1351	1351	1350	4
685	20230605	091000	5039025	1350	1350	1350	1349	3
686	20230605	090900	5034976	1350	1349	1350	1349	3
687	20230605	090800	5030927	1350	1350	1350	1350	45
688	20230605	090700	4970177	1351	1351	1351	1349	5
689	20230605	090600	4963426	1351	1349	1351	1349	610
690	20230605	090500	4139321	1351	1351	1351	1351	6
691	20230605	090400	4131215	1349	1348	1349	1348	2
692	20230605	090300	4128518	1349	1347	1351	1347	11
693	20230605	090200	4113670	1351	1347	1351	1347	18
694	20230605	090100	4089412	1347	1353	1354	1347	71
695	20230605	090000	3993378	1353	1345	1353	1345	2969