KissMeData/000400/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	194100	331797458	1696	1696	1696	1696	20394
3	20230530	194000	331797458	1696	1696	1696	1696	0
4	20230530	193900	331797458	1696	1696	1696	1696	0
5	20230530	193800	331797458	1696	1696	1696	1696	0
6	20230530	193700	331797458	1696	1696	1696	1696	0
7	20230530	193600	331797458	1696	1696	1696	1696	0
8	20230530	193500	331797458	1696	1696	1696	1696	0
9	20230530	193400	331797458	1696	1696	1696	1696	0
10	20230530	193300	331797458	1696	1696	1696	1696	0
11	20230530	193200	331797458	1696	1696	1696	1696	0
12	20230530	193100	331797458	1696	1696	1696	1696	0
13	20230530	193000	331797458	1696	1696	1696	1696	0
14	20230530	192900	331797458	1696	1696	1696	1696	0
15	20230530	192800	331797458	1696	1696	1696	1696	0
16	20230530	192700	331797458	1696	1696	1696	1696	0
17	20230530	192600	331797458	1696	1696	1696	1696	0
18	20230530	192500	331797458	1696	1696	1696	1696	0
19	20230530	192400	331797458	1696	1696	1696	1696	0
20	20230530	192300	331797458	1696	1696	1696	1696	0
21	20230530	192200	331797458	1696	1696	1696	1696	0
22	20230530	192100	331797458	1696	1696	1696	1696	0
23	20230530	192000	331797458	1696	1696	1696	1696	0
24	20230530	191900	331797458	1696	1696	1696	1696	0
25	20230530	191800	331797458	1696	1696	1696	1696	0
26	20230530	191700	331797458	1696	1696	1696	1696	0
27	20230530	191600	331797458	1696	1696	1696	1696	0
28	20230530	191500	331797458	1696	1696	1696	1696	0
29	20230530	191400	331797458	1696	1696	1696	1696	0
30	20230530	191300	331797458	1696	1696	1696	1696	0
31	20230530	191200	331797458	1696	1696	1696	1696	0
32	20230530	191100	331797458	1696	1696	1696	1696	20394
33	20230530	191000	331797458	1696	1696	1696	1696	0
34	20230530	190900	331797458	1696	1696	1696	1696	0
35	20230530	190800	331797458	1696	1696	1696	1696	0
36	20230530	190700	331797458	1696	1696	1696	1696	0
37	20230530	190600	331797458	1696	1696	1696	1696	0
38	20230530	190500	331797458	1696	1696	1696	1696	0
39	20230530	190400	331797458	1696	1696	1696	1696	0
40	20230530	190300	331797458	1696	1696	1696	1696	0
41	20230530	190200	331797458	1696	1696	1696	1696	0
42	20230530	190100	331797458	1696	1696	1696	1696	0
43	20230530	190000	331797458	1696	1696	1696	1696	0
44	20230530	185900	331797458	1696	1696	1696	1696	0
45	20230530	185800	331797458	1696	1696	1696	1696	0
46	20230530	185700	331797458	1696	1696	1696	1696	0
47	20230530	185600	331797458	1696	1696	1696	1696	0
48	20230530	185500	331797458	1696	1696	1696	1696	0
49	20230530	185400	331797458	1696	1696	1696	1696	0
50	20230530	185300	331797458	1696	1696	1696	1696	0
51	20230530	185200	331797458	1696	1696	1696	1696	0
52	20230530	185100	331797458	1696	1696	1696	1696	0
53	20230530	185000	331797458	1696	1696	1696	1696	0
54	20230530	184900	331797458	1696	1696	1696	1696	0
55	20230530	184800	331797458	1696	1696	1696	1696	0
56	20230530	184700	331797458	1696	1696	1696	1696	0
57	20230530	184600	331797458	1696	1696	1696	1696	0
58	20230530	184500	331797458	1696	1696	1696	1696	0
59	20230530	184400	331797458	1696	1696	1696	1696	0
60	20230530	184300	331797458	1696	1696	1696	1696	0
61	20230530	184200	331797458	1696	1696	1696	1696	0
62	20230530	184100	331797458	1696	1696	1696	1696	20394
63	20230530	184000	331797458	1696	1696	1696	1696	0
64	20230530	183900	331797458	1696	1696	1696	1696	0
65	20230530	183800	331797458	1696	1696	1696	1696	0
66	20230530	183700	331797458	1696	1696	1696	1696	0
67	20230530	183600	331797458	1696	1696	1696	1696	0
68	20230530	183500	331797458	1696	1696	1696	1696	0
69	20230530	183400	331797458	1696	1696	1696	1696	0
70	20230530	183300	331797458	1696	1696	1696	1696	0
71	20230530	183200	331797458	1696	1696	1696	1696	0
72	20230530	183100	331797458	1696	1696	1696	1696	0
73	20230530	183000	331797458	1696	1696	1696	1696	0
74	20230530	182900	331797458	1696	1696	1696	1696	0
75	20230530	182800	331797458	1696	1696	1696	1696	0
76	20230530	182700	331797458	1696	1696	1696	1696	0
77	20230530	182600	331797458	1696	1696	1696	1696	0
78	20230530	182500	331797458	1696	1696	1696	1696	0
79	20230530	182400	331797458	1696	1696	1696	1696	0
80	20230530	182300	331797458	1696	1696	1696	1696	0
81	20230530	182200	331797458	1696	1696	1696	1696	0
82	20230530	182100	331797458	1696	1696	1696	1696	0
83	20230530	182000	331797458	1696	1696	1696	1696	0
84	20230530	181900	331797458	1696	1696	1696	1696	0
85	20230530	181800	331797458	1696	1696	1696	1696	0
86	20230530	181700	331797458	1696	1696	1696	1696	0
87	20230530	181600	331797458	1696	1696	1696	1696	0
88	20230530	181500	331797458	1696	1696	1696	1696	0
89	20230530	181400	331797458	1696	1696	1696	1696	0
90	20230530	181300	331797458	1696	1696	1696	1696	0
91	20230530	181200	331797458	1696	1696	1696	1696	0
92	20230530	181100	331797458	1696	1696	1696	1696	20394
93	20230530	181000	331797458	1696	1696	1696	1696	0
94	20230530	180900	331797458	1696	1696	1696	1696	0
95	20230530	180800	331797458	1696	1696	1696	1696	0
96	20230530	180700	331797458	1696	1696	1696	1696	0
97	20230530	180600	331797458	1696	1696	1696	1696	0
98	20230530	180500	331797458	1696	1696	1696	1696	0
99	20230530	180400	331797458	1696	1696	1696	1696	0
100	20230530	180300	331797458	1696	1696	1696	1696	0
101	20230530	180200	331797458	1696	1696	1696	1696	0
102	20230530	180100	331797458	1696	1696	1696	1696	0
103	20230530	180000	331797458	1696	1696	1696	1696	0
104	20230530	175900	331797458	1696	1696	1696	1696	0
105	20230530	175800	331797458	1696	1696	1696	1696	0
106	20230530	175700	331797458	1696	1696	1696	1696	0
107	20230530	175600	331797458	1696	1696	1696	1696	0
108	20230530	175500	331797458	1696	1696	1696	1696	0
109	20230530	175400	331797458	1696	1696	1696	1696	0
110	20230530	175300	331797458	1696	1696	1696	1696	0
111	20230530	175200	331797458	1696	1696	1696	1696	0
112	20230530	175100	331797458	1696	1696	1696	1696	0
113	20230530	175000	331797458	1696	1696	1696	1696	0
114	20230530	174900	331797458	1696	1696	1696	1696	0
115	20230530	174800	331797458	1696	1696	1696	1696	0
116	20230530	174700	331797458	1696	1696	1696	1696	0
117	20230530	174600	331797458	1696	1696	1696	1696	0
118	20230530	174500	331797458	1696	1696	1696	1696	0
119	20230530	174400	331797458	1696	1696	1696	1696	0
120	20230530	174300	331797458	1696	1696	1696	1696	0
121	20230530	174200	331797458	1696	1696	1696	1696	0
122	20230530	174100	331797458	1696	1696	1696	1696	20394
123	20230530	174000	331797458	1696	1696	1696	1696	0
124	20230530	173900	331797458	1696	1696	1696	1696	0
125	20230530	173800	331797458	1696	1696	1696	1696	0
126	20230530	173700	331797458	1696	1696	1696	1696	0
127	20230530	173600	331797458	1696	1696	1696	1696	0
128	20230530	173500	331797458	1696	1696	1696	1696	0
129	20230530	173400	331797458	1696	1696	1696	1696	0
130	20230530	173300	331797458	1696	1696	1696	1696	0
131	20230530	173200	331797458	1696	1696	1696	1696	0
132	20230530	173100	331797458	1696	1696	1696	1696	0
133	20230530	173000	331797458	1696	1696	1696	1696	0
134	20230530	172900	331797458	1696	1696	1696	1696	0
135	20230530	172800	331797458	1696	1696	1696	1696	0
136	20230530	172700	331797458	1696	1696	1696	1696	0
137	20230530	172600	331797458	1696	1696	1696	1696	0
138	20230530	172500	331797458	1696	1696	1696	1696	0
139	20230530	172400	331797458	1696	1696	1696	1696	0
140	20230530	172300	331797458	1696	1696	1696	1696	0
141	20230530	172200	331797458	1696	1696	1696	1696	0
142	20230530	172100	331797458	1696	1696	1696	1696	0
143	20230530	172000	331797458	1696	1696	1696	1696	0
144	20230530	171900	331797458	1696	1696	1696	1696	0
145	20230530	171800	331797458	1696	1696	1696	1696	0
146	20230530	171700	331797458	1696	1696	1696	1696	0
147	20230530	171600	331797458	1696	1696	1696	1696	0
148	20230530	171500	331797458	1696	1696	1696	1696	0
149	20230530	171400	331797458	1696	1696	1696	1696	0
150	20230530	171300	331797458	1696	1696	1696	1696	0
151	20230530	171200	331797458	1696	1696	1696	1696	0
152	20230530	171100	331797458	1696	1696	1696	1696	20394
153	20230530	171000	331797458	1696	1696	1696	1696	0
154	20230530	170900	331797458	1696	1696	1696	1696	0
155	20230530	170800	331797458	1696	1696	1696	1696	0
156	20230530	170700	331797458	1696	1696	1696	1696	0
157	20230530	170600	331797458	1696	1696	1696	1696	0
158	20230530	170500	331797458	1696	1696	1696	1696	0
159	20230530	170400	331797458	1696	1696	1696	1696	0
160	20230530	170300	331797458	1696	1696	1696	1696	0
161	20230530	170200	331797458	1696	1696	1696	1696	0
162	20230530	170100	331797458	1696	1696	1696	1696	0
163	20230530	170000	331797458	1696	1696	1696	1696	0
164	20230530	165900	331797458	1696	1696	1696	1696	0
165	20230530	165800	331797458	1696	1696	1696	1696	0
166	20230530	165700	331797458	1696	1696	1696	1696	0
167	20230530	165600	331797458	1696	1696	1696	1696	0
168	20230530	165500	331797458	1696	1696	1696	1696	0
169	20230530	165400	331797458	1696	1696	1696	1696	0
170	20230530	165300	331797458	1696	1696	1696	1696	0
171	20230530	165200	331797458	1696	1696	1696	1696	0
172	20230530	165100	331797458	1696	1696	1696	1696	0
173	20230530	165000	331797458	1696	1696	1696	1696	0
174	20230530	164900	331797458	1696	1696	1696	1696	0
175	20230530	164800	331797458	1696	1696	1696	1696	0
176	20230530	164700	331797458	1696	1696	1696	1696	0
177	20230530	164600	331797458	1696	1696	1696	1696	0
178	20230530	164500	331797458	1696	1696	1696	1696	0
179	20230530	164400	331797458	1696	1696	1696	1696	0
180	20230530	164300	331797458	1696	1696	1696	1696	0
181	20230530	164200	331797458	1696	1696	1696	1696	0
182	20230530	164100	331797458	1696	1696	1696	1696	20394
183	20230530	164000	331797458	1696	1696	1696	1696	0
184	20230530	163900	331797458	1696	1696	1696	1696	0
185	20230530	163800	331797458	1696	1696	1696	1696	0
186	20230530	163700	331797458	1696	1696	1696	1696	0
187	20230530	163600	331797458	1696	1696	1696	1696	0
188	20230530	163500	331797458	1696	1696	1696	1696	0
189	20230530	163400	331797458	1696	1696	1696	1696	0
190	20230530	163300	331797458	1696	1696	1696	1696	0
191	20230530	163200	331797458	1696	1696	1696	1696	0
192	20230530	163100	331797458	1696	1696	1696	1696	0
193	20230530	163000	331797458	1696	1696	1696	1696	0
194	20230530	162900	331797458	1696	1696	1696	1696	0
195	20230530	162800	331797458	1696	1696	1696	1696	0
196	20230530	162700	331797458	1696	1696	1696	1696	0
197	20230530	162600	331797458	1696	1696	1696	1696	0
198	20230530	162500	331797458	1696	1696	1696	1696	0
199	20230530	162400	331797458	1696	1696	1696	1696	0
200	20230530	162300	331797458	1696	1696	1696	1696	0
201	20230530	162200	331797458	1696	1696	1696	1696	0
202	20230530	162100	331797458	1696	1696	1696	1696	0
203	20230530	162000	331797458	1696	1696	1696	1696	0
204	20230530	161900	331797458	1696	1696	1696	1696	0
205	20230530	161800	331797458	1696	1696	1696	1696	0
206	20230530	161700	331797458	1696	1696	1696	1696	0
207	20230530	161600	331797458	1696	1696	1696	1696	0
208	20230530	161500	331797458	1696	1696	1696	1696	0
209	20230530	161400	331797458	1696	1696	1696	1696	0
210	20230530	161300	331797458	1696	1696	1696	1696	0
211	20230530	161200	331797458	1696	1696	1696	1696	0
212	20230530	161100	331797458	1696	1696	1696	1696	20394
213	20230530	161000	331797458	1696	1696	1696	1696	0
214	20230530	160900	331797458	1696	1696	1696	1696	0
215	20230530	160800	331797458	1696	1696	1696	1696	0
216	20230530	160700	331797458	1696	1696	1696	1696	0
217	20230530	160600	331797458	1696	1696	1696	1696	0
218	20230530	160500	331797458	1696	1696	1696	1696	0
219	20230530	160400	331797458	1696	1696	1696	1696	0
220	20230530	160300	331797458	1696	1696	1696	1696	0
221	20230530	160200	331797458	1696	1696	1696	1696	0
222	20230530	160100	331797458	1696	1696	1696	1696	0
223	20230530	160000	331797458	1696	1696	1696	1696	0
224	20230530	155900	331797458	1696	1696	1696	1696	0
225	20230530	155800	331797458	1696	1696	1696	1696	0
226	20230530	155700	331797458	1696	1696	1696	1696	0
227	20230530	155600	331797458	1696	1696	1696	1696	0
228	20230530	155500	331797458	1696	1696	1696	1696	0
229	20230530	155400	331797458	1696	1696	1696	1696	0
230	20230530	155300	331797458	1696	1696	1696	1696	0
231	20230530	155200	331797458	1696	1696	1696	1696	0
232	20230530	155100	331797458	1696	1696	1696	1696	0
233	20230530	155000	331797458	1696	1696	1696	1696	0
234	20230530	154900	331797458	1696	1696	1696	1696	0
235	20230530	154800	331797458	1696	1696	1696	1696	0
236	20230530	154700	331797458	1696	1696	1696	1696	0
237	20230530	154600	331797458	1696	1696	1696	1696	0
238	20230530	154500	331797458	1696	1696	1696	1696	0
239	20230530	154400	331797458	1696	1696	1696	1696	0
240	20230530	154300	331797458	1696	1696	1696	1696	0
241	20230530	154200	331797458	1696	1696	1696	1696	0
242	20230530	154100	331797458	1696	1696	1696	1696	20394
243	20230530	154000	331797458	1696	1696	1696	1696	0
244	20230530	153900	331797458	1696	1696	1696	1696	0
245	20230530	153800	331797458	1696	1696	1696	1696	0
246	20230530	153700	331797458	1696	1696	1696	1696	0
247	20230530	153600	331797458	1696	1696	1696	1696	0
248	20230530	153500	331797458	1696	1696	1696	1696	0
249	20230530	153400	331797458	1696	1696	1696	1696	0
250	20230530	153300	331797458	1696	1696	1696	1696	0
251	20230530	153200	331797458	1696	1696	1696	1696	0
252	20230530	153100	331797458	1696	1696	1696	1696	0
253	20230530	153000	331797458	1696	1696	1696	1696	20394
254	20230530	152900	297209234	1720	1720	1720	1720	0
255	20230530	152800	297209234	1720	1720	1720	1720	0
256	20230530	152700	297209234	1720	1720	1720	1720	0
257	20230530	152600	297209234	1720	1720	1720	1720	0
258	20230530	152500	297209234	1720	1720	1720	1720	0
259	20230530	152400	297209234	1720	1720	1720	1720	0
260	20230530	152300	297209234	1720	1720	1720	1720	0
261	20230530	152200	297209234	1720	1720	1720	1720	0
262	20230530	152100	297209234	1720	1720	1720	1720	0
263	20230530	152000	297209234	1720	1720	1720	1720	0
264	20230530	151900	297209234	1720	1720	1720	1720	1993
265	20230530	151800	293781274	1723	1723	1723	1723	0
266	20230530	151700	293781274	1723	1723	1723	1723	1
267	20230530	151600	293779551	1718	1718	1718	1718	5
268	20230530	151500	293770961	1723	1722	1723	1722	5000
269	20230530	151400	285156100	1723	1723	1723	1723	0
270	20230530	151300	285156100	1723	1723	1723	1723	0
271	20230530	151200	285156100	1723	1718	1723	1718	7
272	20230530	151100	285144054	1717	1718	1718	1717	1322
273	20230530	151000	282873336	1723	1716	1723	1716	7001
274	20230530	150900	270828002	1717	1717	1717	1717	0
275	20230530	150800	270828002	1717	1716	1717	1716	703
276	20230530	150700	269621642	1716	1716	1716	1716	66
277	20230530	150600	269508386	1717	1717	1717	1717	0
278	20230530	150500	269508386	1717	1717	1717	1717	0
279	20230530	150400	269508386	1717	1717	1717	1717	0
280	20230530	150300	269508386	1717	1717	1717	1717	1
281	20230530	150200	269506669	1714	1714	1714	1714	0
282	20230530	150100	269506669	1714	1714	1714	1714	0
283	20230530	150000	269506669	1714	1714	1714	1714	400
284	20230530	145900	268821069	1714	1714	1714	1714	1
285	20230530	145800	268819355	1711	1712	1712	1711	1435
286	20230530	145700	266363383	1715	1712	1715	1712	479
287	20230530	145600	265543212	1712	1712	1712	1712	1
288	20230530	145500	265541500	1715	1715	1715	1715	10
289	20230530	145400	265524350	1715	1712	1715	1712	181
290	20230530	145300	265214475	1715	1715	1715	1715	6
291	20230530	145200	265204185	1712	1712	1712	1712	0
292	20230530	145100	265204185	1712	1712	1712	1712	0
293	20230530	145000	265204185	1712	1718	1718	1710	3893
294	20230530	144900	258543377	1708	1708	1708	1708	0
295	20230530	144800	258543377	1708	1708	1708	1708	1122
296	20230530	144700	256627001	1709	1709	1709	1709	83
297	20230530	144600	256485154	1709	1711	1712	1709	758
298	20230530	144500	255188362	1711	1712	1712	1711	2158
299	20230530	144400	251494178	1712	1712	1712	1712	0
300	20230530	144300	251494178	1712	1712	1712	1712	300
301	20230530	144200	250980578	1718	1714	1718	1712	2200
302	20230530	144100	247211489	1718	1718	1718	1718	0
303	20230530	144000	247211489	1718	1718	1718	1718	1
304	20230530	143900	247209771	1718	1715	1718	1715	2765
305	20230530	143800	242460609	1715	1716	1716	1715	2
306	20230530	143700	242457178	1717	1717	1717	1717	0
307	20230530	143600	242457178	1717	1718	1718	1717	3
308	20230530	143500	242452026	1719	1719	1719	1719	1
309	20230530	143400	242450307	1711	1711	1711	1711	0
310	20230530	143300	242450307	1711	1715	1724	1711	8550
311	20230530	143200	227753837	1715	1715	1715	1715	250
312	20230530	143100	227325087	1715	1714	1715	1714	8000
313	20230530	143000	213606076	1714	1714	1714	1714	11
314	20230530	142900	213587222	1711	1710	1711	1710	1004
315	20230530	142800	211869382	1712	1712	1712	1712	1
316	20230530	142700	211867670	1716	1710	1716	1710	1254
317	20230530	142600	209723324	1710	1710	1710	1710	1
318	20230530	142500	209721614	1707	1707	1707	1707	0
319	20230530	142400	209721614	1707	1710	1710	1707	106
320	20230530	142300	209540372	1710	1710	1710	1710	2
321	20230530	142200	209536952	1707	1707	1707	1707	10
322	20230530	142100	209519882	1710	1709	1710	1709	20
323	20230530	142000	209485701	1709	1707	1709	1707	42
324	20230530	141900	209413961	1707	1705	1707	1705	89
325	20230530	141800	209262162	1704	1704	1705	1703	1666
326	20230530	141700	206421933	1703	1703	1703	1703	6
327	20230530	141600	206411715	1703	1703	1703	1703	0
328	20230530	141500	206411715	1703	1703	1703	1703	24
329	20230530	141400	206370843	1702	1702	1702	1702	0
330	20230530	141300	206370843	1702	1702	1702	1702	71
331	20230530	141200	206250001	1701	1699	1701	1699	7546
332	20230530	141100	193423518	1696	1696	1696	1696	0
333	20230530	141000	193423518	1696	1696	1696	1696	8
334	20230530	140900	193409950	1696	1696	1696	1696	1000
335	20230530	140800	191713950	1698	1698	1698	1698	1228
336	20230530	140700	189628806	1698	1696	1698	1696	15844
337	20230530	140600	162750757	1695	1695	1695	1695	3160
338	20230530	140500	157394557	1695	1695	1695	1695	0
339	20230530	140400	157394557	1695	1694	1695	1694	1211
340	20230530	140300	155342342	1695	1695	1695	1695	2000
341	20230530	140200	151952342	1694	1694	1694	1694	0
342	20230530	140100	151952342	1694	1694	1694	1694	1
343	20230530	140000	151950648	1694	1694	1694	1694	250
344	20230530	135900	151527148	1694	1694	1694	1694	0
345	20230530	135800	151527148	1694	1694	1694	1694	0
346	20230530	135700	151527148	1694	1694	1694	1694	0
347	20230530	135600	151527148	1694	1694	1694	1694	0
348	20230530	135500	151527148	1694	1694	1694	1694	0
349	20230530	135400	151527148	1694	1694	1694	1694	0
350	20230530	135300	151527148	1694	1694	1694	1694	5
351	20230530	135200	151518678	1694	1695	1695	1694	3001
352	20230530	135100	146434983	1695	1695	1695	1695	0
353	20230530	135000	146434983	1695	1695	1695	1695	0
354	20230530	134900	146434983	1695	1695	1695	1695	0
355	20230530	134800	146434983	1695	1695	1695	1695	170
356	20230530	134700	146146833	1695	1695	1695	1695	0
357	20230530	134600	146146833	1695	1695	1695	1695	1000
358	20230530	134500	144451833	1695	1695	1695	1695	0
359	20230530	134400	144451833	1695	1695	1695	1695	1
360	20230530	134300	144450138	1695	1695	1695	1695	0
361	20230530	134200	144450138	1695	1695	1695	1695	0
362	20230530	134100	144450138	1695	1695	1695	1695	2101
363	20230530	134000	140888943	1695	1695	1695	1695	1
364	20230530	133900	140887248	1695	1695	1695	1695	3
365	20230530	133800	140882163	1695	1695	1695	1695	0
366	20230530	133700	140882163	1695	1695	1695	1695	0
367	20230530	133600	140882163	1695	1695	1695	1695	6
368	20230530	133500	140871993	1695	1695	1695	1695	0
369	20230530	133400	140871993	1695	1695	1695	1695	1319
370	20230530	133300	138636288	1694	1694	1694	1694	2741
371	20230530	133200	133993034	1694	1694	1694	1694	0
372	20230530	133100	133993034	1694	1694	1694	1694	1
373	20230530	133000	133991340	1694	1694	1694	1694	0
374	20230530	132900	133991340	1694	1694	1694	1694	0
375	20230530	132800	133991340	1694	1694	1694	1694	0
376	20230530	132700	133991340	1694	1694	1694	1694	61
377	20230530	132600	133888006	1694	1694	1694	1694	0
378	20230530	132500	133888006	1694	1694	1694	1694	100
379	20230530	132400	133718606	1694	1694	1694	1694	2482
380	20230530	132300	129514098	1694	1694	1694	1694	0
381	20230530	132200	129514098	1694	1694	1694	1694	0
382	20230530	132100	129514098	1694	1694	1694	1694	0
383	20230530	132000	129514098	1694	1694	1694	1694	1
384	20230530	131900	129512404	1694	1694	1694	1694	0
385	20230530	131800	129512404	1694	1694	1694	1694	0
386	20230530	131700	129512404	1694	1694	1694	1694	0
387	20230530	131600	129512404	1694	1694	1694	1694	0
388	20230530	131500	129512404	1694	1694	1694	1694	734
389	20230530	131400	128269008	1695	1695	1695	1695	0
390	20230530	131300	128269008	1695	1695	1695	1695	0
391	20230530	131200	128269008	1695	1695	1695	1695	0
392	20230530	131100	128269008	1695	1695	1695	1695	0
393	20230530	131000	128269008	1695	1695	1695	1695	3694
394	20230530	130900	122007678	1695	1695	1695	1695	5
395	20230530	130800	121999203	1695	1695	1695	1695	1396
396	20230530	130700	119632983	1695	1695	1695	1695	1867
397	20230530	130600	116468418	1695	1695	1695	1695	466
398	20230530	130500	115678548	1695	1695	1695	1695	1500
399	20230530	130400	113136048	1695	1695	1695	1695	1500
400	20230530	130300	110593548	1695	1695	1695	1695	0
401	20230530	130200	110593548	1695	1695	1695	1695	0
402	20230530	130100	110593548	1695	1695	1695	1695	0
403	20230530	130000	110593548	1695	1695	1695	1695	0
404	20230530	125900	110593548	1695	1695	1695	1695	0
405	20230530	125800	110593548	1695	1695	1695	1695	0
406	20230530	125700	110593548	1695	1695	1695	1695	0
407	20230530	125600	110593548	1695	1695	1695	1695	0
408	20230530	125500	110593548	1695	1695	1695	1695	0
409	20230530	125400	110593548	1695	1695	1695	1695	0
410	20230530	125300	110593548	1695	1695	1695	1695	1
411	20230530	125200	110591853	1694	1694	1694	1694	400
412	20230530	125100	109914253	1695	1695	1695	1695	0
413	20230530	125000	109914253	1695	1695	1695	1695	0
414	20230530	124900	109914253	1695	1695	1695	1695	0
415	20230530	124800	109914253	1695	1695	1695	1695	375
416	20230530	124700	109278628	1695	1695	1695	1695	0
417	20230530	124600	109278628	1695	1695	1695	1695	3
418	20230530	124500	109273543	1695	1695	1695	1695	4204
419	20230530	124400	102147763	1697	1697	1697	1697	0
420	20230530	124300	102147763	1697	1697	1697	1697	0
421	20230530	124200	102147763	1697	1697	1697	1697	0
422	20230530	124100	102147763	1697	1697	1697	1697	0
423	20230530	124000	102147763	1697	1697	1697	1697	0
424	20230530	123900	102147763	1697	1697	1697	1697	0
425	20230530	123800	102147763	1697	1697	1697	1697	0
426	20230530	123700	102147763	1697	1697	1697	1697	0
427	20230530	123600	102147763	1697	1697	1697	1697	0
428	20230530	123500	102147763	1697	1696	1697	1696	71
429	20230530	123400	102027346	1696	1696	1696	1696	0
430	20230530	123300	102027346	1696	1696	1696	1696	0
431	20230530	123200	102027346	1696	1696	1696	1696	4839
432	20230530	123100	93820402	1695	1695	1695	1695	0
433	20230530	123000	93820402	1695	1695	1695	1695	500
434	20230530	122900	92972902	1694	1694	1694	1694	0
435	20230530	122800	92972902	1694	1694	1694	1694	500
436	20230530	122700	92125902	1696	1696	1696	1696	0
437	20230530	122600	92125902	1696	1696	1696	1696	0
438	20230530	122500	92125902	1696	1696	1696	1696	0
439	20230530	122400	92125902	1696	1696	1696	1696	0
440	20230530	122300	92125902	1696	1696	1696	1696	0
441	20230530	122200	92125902	1696	1696	1696	1696	0
442	20230530	122100	92125902	1696	1696	1696	1696	0
443	20230530	122000	92125902	1696	1696	1696	1696	0
444	20230530	121900	92125902	1696	1696	1696	1696	0
445	20230530	121800	92125902	1696	1696	1696	1696	0
446	20230530	121700	92125902	1696	1696	1696	1696	0
447	20230530	121600	92125902	1696	1696	1696	1696	0
448	20230530	121500	92125902	1696	1696	1696	1696	498
449	20230530	121400	91281294	1695	1695	1695	1695	0
450	20230530	121300	91281294	1695	1695	1695	1695	0
451	20230530	121200	91281294	1695	1695	1695	1695	502
452	20230530	121100	90430404	1695	1695	1695	1695	0
453	20230530	121000	90430404	1695	1695	1695	1695	0
454	20230530	120900	90430404	1695	1695	1695	1695	502
455	20230530	120800	89579514	1694	1694	1694	1694	10
456	20230530	120700	89562574	1695	1695	1695	1695	20
457	20230530	120600	89528674	1696	1696	1696	1696	0
458	20230530	120500	89528674	1696	1696	1696	1696	0
459	20230530	120400	89528674	1696	1696	1696	1696	0
460	20230530	120300	89528674	1696	1696	1696	1696	0
461	20230530	120200	89528674	1696	1696	1696	1696	0
462	20230530	120100	89528674	1696	1696	1696	1696	0
463	20230530	120000	89528674	1696	1696	1696	1696	0
464	20230530	115900	89528674	1696	1696	1696	1696	0
465	20230530	115800	89528674	1696	1696	1696	1696	1
466	20230530	115700	89526978	1696	1696	1696	1696	3
467	20230530	115600	89521890	1696	1696	1696	1696	0
468	20230530	115500	89521890	1696	1696	1696	1696	0
469	20230530	115400	89521890	1696	1696	1696	1696	0
470	20230530	115300	89521890	1696	1696	1696	1696	16
471	20230530	115200	89494754	1696	1696	1696	1696	0
472	20230530	115100	89494754	1696	1696	1696	1696	52
473	20230530	115000	89406562	1696	1696	1696	1696	0
474	20230530	114900	89406562	1696	1696	1696	1696	0
475	20230530	114800	89406562	1696	1696	1696	1696	432
476	20230530	114700	88673890	1694	1694	1694	1694	0
477	20230530	114600	88673890	1694	1694	1694	1694	0
478	20230530	114500	88673890	1694	1694	1694	1694	0
479	20230530	114400	88673890	1694	1694	1694	1694	0
480	20230530	114300	88673890	1694	1694	1694	1694	0
481	20230530	114200	88673890	1694	1694	1694	1694	0
482	20230530	114100	88673890	1694	1694	1694	1694	0
483	20230530	114000	88673890	1694	1694	1694	1694	0
484	20230530	113900	88673890	1694	1694	1694	1694	0
485	20230530	113800	88673890	1694	1696	1696	1694	6
486	20230530	113700	88663720	1696	1696	1696	1696	500
487	20230530	113600	87815720	1696	1696	1696	1696	0
488	20230530	113500	87815720	1696	1696	1696	1696	0
489	20230530	113400	87815720	1696	1696	1696	1696	0
490	20230530	113300	87815720	1696	1696	1696	1696	500
491	20230530	113200	86967720	1696	1696	1696	1696	0
492	20230530	113100	86967720	1696	1696	1696	1696	0
493	20230530	113000	86967720	1696	1696	1696	1696	1
494	20230530	112900	86966024	1693	1693	1693	1693	0
495	20230530	112800	86966024	1693	1693	1693	1693	3
496	20230530	112700	86960945	1696	1696	1696	1696	0
497	20230530	112600	86960945	1696	1696	1696	1696	3
498	20230530	112500	86955857	1696	1696	1696	1696	0
499	20230530	112400	86955857	1696	1696	1696	1696	1461
500	20230530	112300	84478001	1696	1696	1696	1696	1065
501	20230530	112200	82671761	1696	1696	1696	1696	0
502	20230530	112100	82671761	1696	1696	1696	1696	0
503	20230530	112000	82671761	1696	1696	1696	1696	0
504	20230530	111900	82671761	1696	1696	1696	1696	0
505	20230530	111800	82671761	1696	1696	1696	1696	2935
506	20230530	111700	77694001	1696	1695	1696	1695	2070
507	20230530	111600	74183351	1693	1693	1693	1693	2495
508	20230530	111500	69959316	1693	1693	1693	1693	3030
509	20230530	111400	64829526	1693	1693	1693	1693	1
510	20230530	111300	64827833	1693	1693	1693	1693	0
511	20230530	111200	64827833	1693	1693	1693	1693	0
512	20230530	111100	64827833	1693	1693	1693	1693	0
513	20230530	111000	64827833	1693	1692	1693	1692	2969
514	20230530	110900	59801716	1691	1691	1691	1691	200
515	20230530	110800	59463516	1691	1691	1691	1691	0
516	20230530	110700	59463516	1691	1691	1691	1691	1
517	20230530	110600	59461825	1691	1691	1691	1691	1
518	20230530	110500	59460134	1691	1691	1691	1691	101
519	20230530	110400	59289343	1693	1693	1693	1693	0
520	20230530	110300	59289343	1693	1693	1693	1693	0
521	20230530	110200	59289343	1693	1693	1693	1693	2
522	20230530	110100	59285957	1691	1691	1691	1691	200
523	20230530	110000	58947757	1691	1691	1691	1691	0
524	20230530	105900	58947757	1691	1691	1691	1691	200
525	20230530	105800	58609557	1693	1693	1693	1693	0
526	20230530	105700	58609557	1693	1693	1693	1693	0
527	20230530	105600	58609557	1693	1693	1693	1693	0
528	20230530	105500	58609557	1693	1693	1693	1693	0
529	20230530	105400	58609557	1693	1693	1693	1693	0
530	20230530	105300	58609557	1693	1693	1693	1693	0
531	20230530	105200	58609557	1693	1693	1693	1693	11
532	20230530	105100	58590934	1693	1693	1693	1693	1
533	20230530	105000	58589241	1691	1691	1691	1691	0
534	20230530	104900	58589241	1691	1691	1691	1691	0
535	20230530	104800	58589241	1691	1691	1691	1691	496
536	20230530	104700	57750505	1692	1692	1692	1692	2004
537	20230530	104600	54359737	1693	1693	1693	1693	817
538	20230530	104500	52976556	1693	1693	1693	1693	0
539	20230530	104400	52976556	1693	1693	1693	1693	0
540	20230530	104300	52976556	1693	1694	1694	1693	40
541	20230530	104200	52908835	1697	1697	1697	1697	0
542	20230530	104100	52908835	1697	1697	1697	1697	0
543	20230530	104000	52908835	1697	1697	1697	1697	0
544	20230530	103900	52908835	1697	1697	1697	1697	0
545	20230530	103800	52908835	1697	1697	1697	1697	0
546	20230530	103700	52908835	1697	1697	1697	1697	0
547	20230530	103600	52908835	1697	1697	1697	1697	0
548	20230530	103500	52908835	1697	1697	1697	1697	0
549	20230530	103400	52908835	1697	1697	1697	1697	0
550	20230530	103300	52908835	1697	1697	1697	1697	0
551	20230530	103200	52908835	1697	1697	1697	1697	0
552	20230530	103100	52908835	1697	1697	1697	1697	0
553	20230530	103000	52908835	1697	1697	1697	1697	0
554	20230530	102900	52908835	1697	1697	1697	1697	0
555	20230530	102800	52908835	1697	1697	1697	1697	0
556	20230530	102700	52908835	1697	1697	1697	1697	660
557	20230530	102600	51788815	1697	1697	1697	1697	0
558	20230530	102500	51788815	1697	1697	1697	1697	0
559	20230530	102400	51788815	1697	1694	1697	1694	108
560	20230530	102300	51605857	1694	1694	1694	1694	0
561	20230530	102200	51605857	1694	1694	1694	1694	0
562	20230530	102100	51605857	1694	1694	1694	1694	895
563	20230530	102000	50089727	1697	1697	1697	1697	0
564	20230530	101900	50089727	1697	1697	1697	1697	108
565	20230530	101800	49906451	1697	1697	1697	1697	0
566	20230530	101700	49906451	1697	1697	1697	1697	0
567	20230530	101600	49906451	1697	1697	1697	1697	135
568	20230530	101500	49677356	1698	1698	1698	1698	0
569	20230530	101400	49677356	1698	1698	1698	1698	0
570	20230530	101300	49677356	1698	1698	1698	1698	0
571	20230530	101200	49677356	1698	1698	1698	1698	2
572	20230530	101100	49673960	1698	1698	1698	1698	4
573	20230530	101000	49667168	1697	1697	1697	1697	0
574	20230530	100900	49667168	1697	1697	1697	1697	0
575	20230530	100800	49667168	1697	1697	1697	1697	458
576	20230530	100700	48889942	1697	1697	1697	1697	4
577	20230530	100600	48883154	1695	1696	1696	1695	2215
578	20230530	100500	45128420	1696	1696	1696	1696	0
579	20230530	100400	45128420	1696	1696	1696	1696	0
580	20230530	100300	45128420	1696	1696	1696	1696	0
581	20230530	100200	45128420	1696	1696	1696	1696	0
582	20230530	100100	45128420	1696	1696	1696	1696	0
583	20230530	100000	45128420	1696	1696	1696	1696	0
584	20230530	095900	45128420	1696	1696	1696	1696	0
585	20230530	095800	45128420	1696	1696	1696	1696	2000
586	20230530	095700	41736420	1697	1697	1697	1697	0
587	20230530	095600	41736420	1697	1698	1698	1697	2516
588	20230530	095500	37465252	1698	1698	1698	1698	1876
589	20230530	095400	34279804	1699	1699	1699	1699	158
590	20230530	095300	34011362	1699	1699	1699	1699	50
591	20230530	095200	33926412	1698	1698	1698	1698	0
592	20230530	095100	33926412	1698	1698	1698	1698	0
593	20230530	095000	33926412	1698	1694	1698	1694	4071
594	20230530	094900	27020273	1694	1694	1694	1694	0
595	20230530	094800	27020273	1694	1693	1694	1693	2592
596	20230530	094700	22629922	1692	1689	1692	1689	1190
597	20230530	094600	20617731	1690	1690	1690	1690	2219
598	20230530	094500	16867621	1691	1691	1691	1691	595
599	20230530	094400	15861476	1691	1691	1691	1691	1
600	20230530	094300	15859785	1691	1690	1691	1690	56
601	20230530	094200	15765139	1691	1691	1691	1691	0
602	20230530	094100	15765139	1691	1691	1691	1691	0
603	20230530	094000	15765139	1691	1691	1691	1691	0
604	20230530	093900	15765139	1691	1691	1691	1691	0
605	20230530	093800	15765139	1691	1691	1691	1691	0
606	20230530	093700	15765139	1691	1691	1691	1691	0
607	20230530	093600	15765139	1691	1691	1691	1691	1
608	20230530	093500	15763448	1688	1689	1691	1688	918
609	20230530	093400	14212596	1689	1689	1689	1689	0
610	20230530	093300	14212596	1689	1689	1689	1689	0
611	20230530	093200	14212596	1689	1689	1689	1689	0
612	20230530	093100	14212596	1689	1689	1689	1689	5
613	20230530	093000	14204151	1688	1688	1688	1688	9
614	20230530	092900	14188959	1685	1685	1685	1685	0
615	20230530	092800	14188959	1685	1685	1685	1685	0
616	20230530	092700	14188959	1685	1685	1685	1685	0
617	20230530	092600	14188959	1685	1685	1685	1685	595
618	20230530	092500	13186384	1688	1688	1688	1688	0
619	20230530	092400	13186384	1688	1688	1688	1688	1
620	20230530	092300	13184696	1688	1688	1688	1688	1
621	20230530	092200	13183008	1689	1689	1689	1688	3251
622	20230530	092100	7692720	1691	1691	1691	1691	0
623	20230530	092000	7692720	1691	1691	1691	1691	0
624	20230530	091900	7692720	1691	1691	1691	1691	4
625	20230530	091800	7685956	1691	1691	1691	1691	0
626	20230530	091700	7685956	1691	1691	1691	1691	0
627	20230530	091600	7685956	1691	1691	1691	1691	64
628	20230530	091500	7577732	1693	1693	1693	1693	0
629	20230530	091400	7577732	1693	1693	1693	1693	0
630	20230530	091300	7577732	1693	1693	1693	1693	0
631	20230530	091200	7577732	1693	1693	1693	1693	0
632	20230530	091100	7577732	1693	1693	1693	1693	0
633	20230530	091000	7577732	1693	1693	1693	1693	1
634	20230530	090900	7576039	1689	1689	1689	1689	1660
635	20230530	090800	4772299	1689	1690	1690	1689	989
636	20230530	090700	3101229	1694	1694	1694	1694	0
637	20230530	090600	3101229	1694	1694	1694	1694	0
638	20230530	090500	3101229	1694	1694	1694	1694	0
639	20230530	090400	3101229	1694	1694	1694	1694	0
640	20230530	090300	3101229	1694	1693	1694	1693	80
641	20230530	090200	2965723	1694	1694	1694	1694	80
642	20230530	090100	2830203	1694	1688	1694	1688	637
643	20230530	090000	1753691	1688	1683	1688	1683	1042