KissMeData/451800/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	202900	84694500	5050	5050	5050	5050	1221
3	20230602	202800	84694500	5050	5050	5050	5050	0
4	20230602	202700	84694500	5050	5050	5050	5050	0
5	20230602	202600	84694500	5050	5050	5050	5050	0
6	20230602	202500	84694500	5050	5050	5050	5050	0
7	20230602	202400	84694500	5050	5050	5050	5050	0
8	20230602	202300	84694500	5050	5050	5050	5050	0
9	20230602	202200	84694500	5050	5050	5050	5050	0
10	20230602	202100	84694500	5050	5050	5050	5050	0
11	20230602	202000	84694500	5050	5050	5050	5050	0
12	20230602	201900	84694500	5050	5050	5050	5050	0
13	20230602	201800	84694500	5050	5050	5050	5050	0
14	20230602	201700	84694500	5050	5050	5050	5050	0
15	20230602	201600	84694500	5050	5050	5050	5050	0
16	20230602	201500	84694500	5050	5050	5050	5050	0
17	20230602	201400	84694500	5050	5050	5050	5050	0
18	20230602	201300	84694500	5050	5050	5050	5050	0
19	20230602	201200	84694500	5050	5050	5050	5050	0
20	20230602	201100	84694500	5050	5050	5050	5050	0
21	20230602	201000	84694500	5050	5050	5050	5050	0
22	20230602	200900	84694500	5050	5050	5050	5050	0
23	20230602	200800	84694500	5050	5050	5050	5050	0
24	20230602	200700	84694500	5050	5050	5050	5050	0
25	20230602	200600	84694500	5050	5050	5050	5050	0
26	20230602	200500	84694500	5050	5050	5050	5050	0
27	20230602	200400	84694500	5050	5050	5050	5050	0
28	20230602	200300	84694500	5050	5050	5050	5050	0
29	20230602	200200	84694500	5050	5050	5050	5050	0
30	20230602	200100	84694500	5050	5050	5050	5050	0
31	20230602	200000	84694500	5050	5050	5050	5050	0
32	20230602	195900	84694500	5050	5050	5050	5050	1221
33	20230602	195800	84694500	5050	5050	5050	5050	0
34	20230602	195700	84694500	5050	5050	5050	5050	0
35	20230602	195600	84694500	5050	5050	5050	5050	0
36	20230602	195500	84694500	5050	5050	5050	5050	0
37	20230602	195400	84694500	5050	5050	5050	5050	0
38	20230602	195300	84694500	5050	5050	5050	5050	0
39	20230602	195200	84694500	5050	5050	5050	5050	0
40	20230602	195100	84694500	5050	5050	5050	5050	0
41	20230602	195000	84694500	5050	5050	5050	5050	0
42	20230602	194900	84694500	5050	5050	5050	5050	0
43	20230602	194800	84694500	5050	5050	5050	5050	0
44	20230602	194700	84694500	5050	5050	5050	5050	0
45	20230602	194600	84694500	5050	5050	5050	5050	0
46	20230602	194500	84694500	5050	5050	5050	5050	0
47	20230602	194400	84694500	5050	5050	5050	5050	0
48	20230602	194300	84694500	5050	5050	5050	5050	0
49	20230602	194200	84694500	5050	5050	5050	5050	0
50	20230602	194100	84694500	5050	5050	5050	5050	0
51	20230602	194000	84694500	5050	5050	5050	5050	0
52	20230602	193900	84694500	5050	5050	5050	5050	0
53	20230602	193800	84694500	5050	5050	5050	5050	0
54	20230602	193700	84694500	5050	5050	5050	5050	0
55	20230602	193600	84694500	5050	5050	5050	5050	0
56	20230602	193500	84694500	5050	5050	5050	5050	0
57	20230602	193400	84694500	5050	5050	5050	5050	0
58	20230602	193300	84694500	5050	5050	5050	5050	0
59	20230602	193200	84694500	5050	5050	5050	5050	0
60	20230602	193100	84694500	5050	5050	5050	5050	0
61	20230602	193000	84694500	5050	5050	5050	5050	0
62	20230602	192900	84694500	5050	5050	5050	5050	1221
63	20230602	192800	84694500	5050	5050	5050	5050	0
64	20230602	192700	84694500	5050	5050	5050	5050	0
65	20230602	192600	84694500	5050	5050	5050	5050	0
66	20230602	192500	84694500	5050	5050	5050	5050	0
67	20230602	192400	84694500	5050	5050	5050	5050	0
68	20230602	192300	84694500	5050	5050	5050	5050	0
69	20230602	192200	84694500	5050	5050	5050	5050	0
70	20230602	192100	84694500	5050	5050	5050	5050	0
71	20230602	192000	84694500	5050	5050	5050	5050	0
72	20230602	191900	84694500	5050	5050	5050	5050	0
73	20230602	191800	84694500	5050	5050	5050	5050	0
74	20230602	191700	84694500	5050	5050	5050	5050	0
75	20230602	191600	84694500	5050	5050	5050	5050	0
76	20230602	191500	84694500	5050	5050	5050	5050	0
77	20230602	191400	84694500	5050	5050	5050	5050	0
78	20230602	191300	84694500	5050	5050	5050	5050	0
79	20230602	191200	84694500	5050	5050	5050	5050	0
80	20230602	191100	84694500	5050	5050	5050	5050	0
81	20230602	191000	84694500	5050	5050	5050	5050	0
82	20230602	190900	84694500	5050	5050	5050	5050	0
83	20230602	190800	84694500	5050	5050	5050	5050	0
84	20230602	190700	84694500	5050	5050	5050	5050	0
85	20230602	190600	84694500	5050	5050	5050	5050	0
86	20230602	190500	84694500	5050	5050	5050	5050	0
87	20230602	190400	84694500	5050	5050	5050	5050	0
88	20230602	190300	84694500	5050	5050	5050	5050	0
89	20230602	190200	84694500	5050	5050	5050	5050	0
90	20230602	190100	84694500	5050	5050	5050	5050	0
91	20230602	190000	84694500	5050	5050	5050	5050	0
92	20230602	185900	84694500	5050	5050	5050	5050	1221
93	20230602	185800	84694500	5050	5050	5050	5050	0
94	20230602	185700	84694500	5050	5050	5050	5050	0
95	20230602	185600	84694500	5050	5050	5050	5050	0
96	20230602	185500	84694500	5050	5050	5050	5050	0
97	20230602	185400	84694500	5050	5050	5050	5050	0
98	20230602	185300	84694500	5050	5050	5050	5050	0
99	20230602	185200	84694500	5050	5050	5050	5050	0
100	20230602	185100	84694500	5050	5050	5050	5050	0
101	20230602	185000	84694500	5050	5050	5050	5050	0
102	20230602	184900	84694500	5050	5050	5050	5050	0
103	20230602	184800	84694500	5050	5050	5050	5050	0
104	20230602	184700	84694500	5050	5050	5050	5050	0
105	20230602	184600	84694500	5050	5050	5050	5050	0
106	20230602	184500	84694500	5050	5050	5050	5050	0
107	20230602	184400	84694500	5050	5050	5050	5050	0
108	20230602	184300	84694500	5050	5050	5050	5050	0
109	20230602	184200	84694500	5050	5050	5050	5050	0
110	20230602	184100	84694500	5050	5050	5050	5050	0
111	20230602	184000	84694500	5050	5050	5050	5050	0
112	20230602	183900	84694500	5050	5050	5050	5050	0
113	20230602	183800	84694500	5050	5050	5050	5050	0
114	20230602	183700	84694500	5050	5050	5050	5050	0
115	20230602	183600	84694500	5050	5050	5050	5050	0
116	20230602	183500	84694500	5050	5050	5050	5050	0
117	20230602	183400	84694500	5050	5050	5050	5050	0
118	20230602	183300	84694500	5050	5050	5050	5050	0
119	20230602	183200	84694500	5050	5050	5050	5050	0
120	20230602	183100	84694500	5050	5050	5050	5050	0
121	20230602	183000	84694500	5050	5050	5050	5050	0
122	20230602	182900	84694500	5050	5050	5050	5050	1221
123	20230602	182800	84694500	5050	5050	5050	5050	0
124	20230602	182700	84694500	5050	5050	5050	5050	0
125	20230602	182600	84694500	5050	5050	5050	5050	0
126	20230602	182500	84694500	5050	5050	5050	5050	0
127	20230602	182400	84694500	5050	5050	5050	5050	0
128	20230602	182300	84694500	5050	5050	5050	5050	0
129	20230602	182200	84694500	5050	5050	5050	5050	0
130	20230602	182100	84694500	5050	5050	5050	5050	0
131	20230602	182000	84694500	5050	5050	5050	5050	0
132	20230602	181900	84694500	5050	5050	5050	5050	0
133	20230602	181800	84694500	5050	5050	5050	5050	0
134	20230602	181700	84694500	5050	5050	5050	5050	0
135	20230602	181600	84694500	5050	5050	5050	5050	0
136	20230602	181500	84694500	5050	5050	5050	5050	0
137	20230602	181400	84694500	5050	5050	5050	5050	0
138	20230602	181300	84694500	5050	5050	5050	5050	0
139	20230602	181200	84694500	5050	5050	5050	5050	0
140	20230602	181100	84694500	5050	5050	5050	5050	0
141	20230602	181000	84694500	5050	5050	5050	5050	0
142	20230602	180900	84694500	5050	5050	5050	5050	0
143	20230602	180800	84694500	5050	5050	5050	5050	0
144	20230602	180700	84694500	5050	5050	5050	5050	0
145	20230602	180600	84694500	5050	5050	5050	5050	0
146	20230602	180500	84694500	5050	5050	5050	5050	0
147	20230602	180400	84694500	5050	5050	5050	5050	0
148	20230602	180300	84694500	5050	5050	5050	5050	0
149	20230602	180200	84694500	5050	5050	5050	5050	0
150	20230602	180100	84694500	5050	5050	5050	5050	0
151	20230602	180000	84694500	5050	5050	5050	5050	0
152	20230602	175900	84694500	5050	5050	5050	5050	1221
153	20230602	175800	84694500	5050	5050	5050	5050	0
154	20230602	175700	84694500	5050	5050	5050	5050	0
155	20230602	175600	84694500	5050	5050	5050	5050	0
156	20230602	175500	84694500	5050	5050	5050	5050	0
157	20230602	175400	84694500	5050	5050	5050	5050	0
158	20230602	175300	84694500	5050	5050	5050	5050	0
159	20230602	175200	84694500	5050	5050	5050	5050	0
160	20230602	175100	84694500	5050	5050	5050	5050	0
161	20230602	175000	84694500	5050	5050	5050	5050	0
162	20230602	174900	84694500	5050	5050	5050	5050	0
163	20230602	174800	84694500	5050	5050	5050	5050	0
164	20230602	174700	84694500	5050	5050	5050	5050	0
165	20230602	174600	84694500	5050	5050	5050	5050	0
166	20230602	174500	84694500	5050	5050	5050	5050	0
167	20230602	174400	84694500	5050	5050	5050	5050	0
168	20230602	174300	84694500	5050	5050	5050	5050	0
169	20230602	174200	84694500	5050	5050	5050	5050	0
170	20230602	174100	84694500	5050	5050	5050	5050	0
171	20230602	174000	84694500	5050	5050	5050	5050	0
172	20230602	173900	84694500	5050	5050	5050	5050	0
173	20230602	173800	84694500	5050	5050	5050	5050	0
174	20230602	173700	84694500	5050	5050	5050	5050	0
175	20230602	173600	84694500	5050	5050	5050	5050	0
176	20230602	173500	84694500	5050	5050	5050	5050	0
177	20230602	173400	84694500	5050	5050	5050	5050	0
178	20230602	173300	84694500	5050	5050	5050	5050	0
179	20230602	173200	84694500	5050	5050	5050	5050	0
180	20230602	173100	84694500	5050	5050	5050	5050	0
181	20230602	173000	84694500	5050	5050	5050	5050	0
182	20230602	172900	84694500	5050	5050	5050	5050	1221
183	20230602	172800	84694500	5050	5050	5050	5050	0
184	20230602	172700	84694500	5050	5050	5050	5050	0
185	20230602	172600	84694500	5050	5050	5050	5050	0
186	20230602	172500	84694500	5050	5050	5050	5050	0
187	20230602	172400	84694500	5050	5050	5050	5050	0
188	20230602	172300	84694500	5050	5050	5050	5050	0
189	20230602	172200	84694500	5050	5050	5050	5050	0
190	20230602	172100	84694500	5050	5050	5050	5050	0
191	20230602	172000	84694500	5050	5050	5050	5050	0
192	20230602	171900	84694500	5050	5050	5050	5050	0
193	20230602	171800	84694500	5050	5050	5050	5050	0
194	20230602	171700	84694500	5050	5050	5050	5050	0
195	20230602	171600	84694500	5050	5050	5050	5050	0
196	20230602	171500	84694500	5050	5050	5050	5050	0
197	20230602	171400	84694500	5050	5050	5050	5050	0
198	20230602	171300	84694500	5050	5050	5050	5050	0
199	20230602	171200	84694500	5050	5050	5050	5050	0
200	20230602	171100	84694500	5050	5050	5050	5050	0
201	20230602	171000	84694500	5050	5050	5050	5050	0
202	20230602	170900	84694500	5050	5050	5050	5050	0
203	20230602	170800	84694500	5050	5050	5050	5050	0
204	20230602	170700	84694500	5050	5050	5050	5050	0
205	20230602	170600	84694500	5050	5050	5050	5050	0
206	20230602	170500	84694500	5050	5050	5050	5050	0
207	20230602	170400	84694500	5050	5050	5050	5050	0
208	20230602	170300	84694500	5050	5050	5050	5050	0
209	20230602	170200	84694500	5050	5050	5050	5050	0
210	20230602	170100	84694500	5050	5050	5050	5050	0
211	20230602	170000	84694500	5050	5050	5050	5050	0
212	20230602	165900	84694500	5050	5050	5050	5050	1221
213	20230602	165800	84694500	5050	5050	5050	5050	0
214	20230602	165700	84694500	5050	5050	5050	5050	0
215	20230602	165600	84694500	5050	5050	5050	5050	0
216	20230602	165500	84694500	5050	5050	5050	5050	0
217	20230602	165400	84694500	5050	5050	5050	5050	0
218	20230602	165300	84694500	5050	5050	5050	5050	0
219	20230602	165200	84694500	5050	5050	5050	5050	0
220	20230602	165100	84694500	5050	5050	5050	5050	0
221	20230602	165000	84694500	5050	5050	5050	5050	0
222	20230602	164900	84694500	5050	5050	5050	5050	0
223	20230602	164800	84694500	5050	5050	5050	5050	0
224	20230602	164700	84694500	5050	5050	5050	5050	0
225	20230602	164600	84694500	5050	5050	5050	5050	0
226	20230602	164500	84694500	5050	5050	5050	5050	0
227	20230602	164400	84694500	5050	5050	5050	5050	0
228	20230602	164300	84694500	5050	5050	5050	5050	0
229	20230602	164200	84694500	5050	5050	5050	5050	0
230	20230602	164100	84694500	5050	5050	5050	5050	0
231	20230602	164000	84694500	5050	5050	5050	5050	0
232	20230602	163900	84694500	5050	5050	5050	5050	0
233	20230602	163800	84694500	5050	5050	5050	5050	0
234	20230602	163700	84694500	5050	5050	5050	5050	0
235	20230602	163600	84694500	5050	5050	5050	5050	0
236	20230602	163500	84694500	5050	5050	5050	5050	0
237	20230602	163400	84694500	5050	5050	5050	5050	0
238	20230602	163300	84694500	5050	5050	5050	5050	0
239	20230602	163200	84694500	5050	5050	5050	5050	0
240	20230602	163100	84694500	5050	5050	5050	5050	0
241	20230602	163000	84694500	5050	5050	5050	5050	0
242	20230602	162900	84694500	5050	5050	5050	5050	1221
243	20230602	162800	84694500	5050	5050	5050	5050	0
244	20230602	162700	84694500	5050	5050	5050	5050	0
245	20230602	162600	84694500	5050	5050	5050	5050	0
246	20230602	162500	84694500	5050	5050	5050	5050	0
247	20230602	162400	84694500	5050	5050	5050	5050	0
248	20230602	162300	84694500	5050	5050	5050	5050	0
249	20230602	162200	84694500	5050	5050	5050	5050	0
250	20230602	162100	84694500	5050	5050	5050	5050	0
251	20230602	162000	84694500	5050	5050	5050	5050	0
252	20230602	161900	84694500	5050	5050	5050	5050	0
253	20230602	161800	84694500	5050	5050	5050	5050	0
254	20230602	161700	84694500	5050	5050	5050	5050	0
255	20230602	161600	84694500	5050	5050	5050	5050	0
256	20230602	161500	84694500	5050	5050	5050	5050	0
257	20230602	161400	84694500	5050	5050	5050	5050	0
258	20230602	161300	84694500	5050	5050	5050	5050	0
259	20230602	161200	84694500	5050	5050	5050	5050	0
260	20230602	161100	84694500	5050	5050	5050	5050	0
261	20230602	161000	84694500	5050	5050	5050	5050	0
262	20230602	160900	84694500	5050	5050	5050	5050	0
263	20230602	160800	84694500	5050	5050	5050	5050	0
264	20230602	160700	84694500	5050	5050	5050	5050	0
265	20230602	160600	84694500	5050	5050	5050	5050	0
266	20230602	160500	84694500	5050	5050	5050	5050	0
267	20230602	160400	84694500	5050	5050	5050	5050	0
268	20230602	160300	84694500	5050	5050	5050	5050	0
269	20230602	160200	84694500	5050	5050	5050	5050	0
270	20230602	160100	84694500	5050	5050	5050	5050	0
271	20230602	160000	84694500	5050	5050	5050	5050	0
272	20230602	155900	84694500	5050	5050	5050	5050	1221
273	20230602	155800	84694500	5050	5050	5050	5050	0
274	20230602	155700	84694500	5050	5050	5050	5050	0
275	20230602	155600	84694500	5050	5050	5050	5050	0
276	20230602	155500	84694500	5050	5050	5050	5050	0
277	20230602	155400	84694500	5050	5050	5050	5050	0
278	20230602	155300	84694500	5050	5050	5050	5050	0
279	20230602	155200	84694500	5050	5050	5050	5050	0
280	20230602	155100	84694500	5050	5050	5050	5050	0
281	20230602	155000	84694500	5050	5050	5050	5050	0
282	20230602	154900	84694500	5050	5050	5050	5050	0
283	20230602	154800	84694500	5050	5050	5050	5050	0
284	20230602	154700	84694500	5050	5050	5050	5050	0
285	20230602	154600	84694500	5050	5050	5050	5050	0
286	20230602	154500	84694500	5050	5050	5050	5050	0
287	20230602	154400	84694500	5050	5050	5050	5050	0
288	20230602	154300	84694500	5050	5050	5050	5050	0
289	20230602	154200	84694500	5050	5050	5050	5050	0
290	20230602	154100	84694500	5050	5050	5050	5050	0
291	20230602	154000	84694500	5050	5050	5050	5050	0
292	20230602	153900	84694500	5050	5050	5050	5050	0
293	20230602	153800	84694500	5050	5050	5050	5050	0
294	20230602	153700	84694500	5050	5050	5050	5050	0
295	20230602	153600	84694500	5050	5050	5050	5050	0
296	20230602	153500	84694500	5050	5050	5050	5050	0
297	20230602	153400	84694500	5050	5050	5050	5050	0
298	20230602	153300	84694500	5050	5050	5050	5050	0
299	20230602	153200	84694500	5050	5050	5050	5050	0
300	20230602	153100	84694500	5050	5050	5050	5050	0
301	20230602	153000	84694500	5050	5050	5050	5050	1221
302	20230602	152900	78528450	5040	5040	5040	5040	0
303	20230602	152800	78528450	5040	5040	5040	5040	0
304	20230602	152700	78528450	5040	5040	5040	5040	0
305	20230602	152600	78528450	5040	5040	5040	5040	0
306	20230602	152500	78528450	5040	5040	5040	5040	0
307	20230602	152400	78528450	5040	5040	5040	5040	0
308	20230602	152300	78528450	5040	5040	5040	5040	0
309	20230602	152200	78528450	5040	5040	5040	5040	0
310	20230602	152100	78528450	5040	5040	5040	5040	0
311	20230602	152000	78528450	5040	5040	5040	5040	0
312	20230602	151900	78528450	5040	5040	5040	5040	40
313	20230602	151800	78326850	5040	5040	5040	5040	0
314	20230602	151700	78326850	5040	5040	5040	5040	0
315	20230602	151600	78326850	5040	5040	5040	5040	150
316	20230602	151500	77570850	5040	5040	5040	5040	0
317	20230602	151400	77570850	5040	5040	5040	5040	31
318	20230602	151300	77414610	5030	5030	5030	5030	17
319	20230602	151200	77329100	5030	5030	5030	5030	33
320	20230602	151100	77163110	5030	5030	5030	5030	435
321	20230602	151000	74975060	5030	5030	5030	5030	0
322	20230602	150900	74975060	5030	5030	5030	5030	1
323	20230602	150800	74970030	5020	5020	5020	5020	0
324	20230602	150700	74970030	5020	5020	5020	5020	0
325	20230602	150600	74970030	5020	5020	5020	5020	0
326	20230602	150500	74970030	5020	5020	5020	5020	0
327	20230602	150400	74970030	5020	5020	5020	5020	0
328	20230602	150300	74970030	5020	5020	5020	5020	0
329	20230602	150200	74970030	5020	5020	5020	5020	1
330	20230602	150100	74965010	5020	5020	5020	5020	0
331	20230602	150000	74965010	5020	5020	5020	5020	0
332	20230602	145900	74965010	5020	5020	5020	5020	0
333	20230602	145800	74965010	5020	5020	5020	5020	0
334	20230602	145700	74965010	5020	5020	5020	5020	0
335	20230602	145600	74965010	5020	5020	5020	5020	0
336	20230602	145500	74965010	5020	5020	5020	5020	0
337	20230602	145400	74965010	5020	5020	5020	5020	6
338	20230602	145300	74934890	5020	5020	5020	5020	176
339	20230602	145200	74051370	5020	5020	5020	5020	0
340	20230602	145100	74051370	5020	5020	5020	5020	0
341	20230602	145000	74051370	5020	5020	5020	5020	4
342	20230602	144900	74031290	5020	5020	5020	5020	4
343	20230602	144800	74011210	5030	5030	5030	5030	124
344	20230602	144700	73387490	5030	5030	5030	5030	5
345	20230602	144600	73362340	5030	5030	5030	5030	4
346	20230602	144500	73342220	5030	5030	5030	5030	116
347	20230602	144400	72758740	5030	5030	5030	5030	0
348	20230602	144300	72758740	5030	5030	5030	5030	0
349	20230602	144200	72758740	5030	5030	5030	5030	0
350	20230602	144100	72758740	5030	5030	5030	5030	5
351	20230602	144000	72733590	5030	5030	5030	5030	0
352	20230602	143900	72733590	5030	5030	5030	5030	0
353	20230602	143800	72733590	5030	5030	5030	5030	0
354	20230602	143700	72733590	5030	5030	5030	5030	1
355	20230602	143600	72728560	5030	5030	5030	5030	11
356	20230602	143500	72673230	5030	5030	5030	5030	30
357	20230602	143400	72522330	5030	5030	5030	5030	269
358	20230602	143300	71169260	5030	5030	5030	5030	2
359	20230602	143200	71159200	5030	5030	5030	5030	4
360	20230602	143100	71139080	5030	5030	5030	5030	64
361	20230602	143000	70817160	5030	5040	5040	5030	66
362	20230602	142900	70484540	5040	5040	5040	5040	0
363	20230602	142800	70484540	5040	5040	5040	5040	0
364	20230602	142700	70484540	5040	5040	5040	5040	0
365	20230602	142600	70484540	5040	5040	5040	5040	0
366	20230602	142500	70484540	5040	5040	5040	5040	3
367	20230602	142400	70469420	5040	5040	5040	5040	9
368	20230602	142300	70424060	5040	5040	5040	5040	97
369	20230602	142200	69935180	5040	5040	5040	5040	91
370	20230602	142100	69476540	5040	5040	5040	5040	193
371	20230602	142000	68503820	5040	5040	5040	5040	75
372	20230602	141900	68125820	5040	5030	5040	5020	2061
373	20230602	141800	57754810	5020	5020	5020	5020	0
374	20230602	141700	57754810	5020	5020	5020	5020	0
375	20230602	141600	57754810	5020	5020	5020	5020	0
376	20230602	141500	57754810	5020	5020	5020	5020	0
377	20230602	141400	57754810	5020	5020	5020	5020	0
378	20230602	141300	57754810	5020	5020	5020	5020	1
379	20230602	141200	57749790	5020	5020	5020	5020	1
380	20230602	141100	57744770	5020	5020	5020	5020	44
381	20230602	141000	57523890	5030	5030	5030	5030	0
382	20230602	140900	57523890	5030	5030	5030	5030	0
383	20230602	140800	57523890	5030	5030	5030	5030	0
384	20230602	140700	57523890	5030	5030	5030	5030	0
385	20230602	140600	57523890	5030	5030	5030	5030	0
386	20230602	140500	57523890	5030	5030	5030	5030	0
387	20230602	140400	57523890	5030	5030	5030	5030	0
388	20230602	140300	57523890	5030	5030	5030	5030	0
389	20230602	140200	57523890	5030	5030	5030	5030	0
390	20230602	140100	57523890	5030	5030	5030	5030	0
391	20230602	140000	57523890	5030	5030	5030	5030	0
392	20230602	135900	57523890	5030	5030	5030	5030	0
393	20230602	135800	57523890	5030	5030	5030	5030	0
394	20230602	135700	57523890	5030	5030	5030	5030	0
395	20230602	135600	57523890	5030	5030	5030	5030	0
396	20230602	135500	57523890	5030	5030	5030	5030	0
397	20230602	135400	57523890	5030	5030	5030	5030	0
398	20230602	135300	57523890	5030	5030	5030	5030	0
399	20230602	135200	57523890	5030	5030	5030	5030	0
400	20230602	135100	57523890	5030	5030	5030	5030	0
401	20230602	135000	57523890	5030	5030	5030	5030	0
402	20230602	134900	57523890	5030	5030	5030	5030	0
403	20230602	134800	57523890	5030	5030	5030	5030	0
404	20230602	134700	57523890	5030	5030	5030	5030	0
405	20230602	134600	57523890	5030	5030	5030	5030	0
406	20230602	134500	57523890	5030	5030	5030	5030	0
407	20230602	134400	57523890	5030	5030	5030	5030	0
408	20230602	134300	57523890	5030	5030	5030	5030	0
409	20230602	134200	57523890	5030	5030	5030	5030	0
410	20230602	134100	57523890	5030	5030	5030	5030	0
411	20230602	134000	57523890	5030	5030	5030	5030	0
412	20230602	133900	57523890	5030	5030	5030	5030	0
413	20230602	133800	57523890	5030	5030	5030	5030	0
414	20230602	133700	57523890	5030	5030	5030	5030	0
415	20230602	133600	57523890	5030	5030	5030	5030	0
416	20230602	133500	57523890	5030	5030	5030	5030	0
417	20230602	133400	57523890	5030	5030	5030	5030	0
418	20230602	133300	57523890	5030	5030	5030	5030	1
419	20230602	133200	57518860	5030	5030	5030	5030	3
420	20230602	133100	57503770	5030	5030	5030	5030	0
421	20230602	133000	57503770	5030	5030	5030	5030	1
422	20230602	132900	57498740	5020	5020	5020	5020	4
423	20230602	132800	57478660	5020	5020	5020	5020	0
424	20230602	132700	57478660	5020	5020	5020	5020	0
425	20230602	132600	57478660	5020	5020	5020	5020	0
426	20230602	132500	57478660	5020	5020	5020	5020	3
427	20230602	132400	57463600	5020	5020	5020	5020	0
428	20230602	132300	57463600	5020	5020	5020	5020	0
429	20230602	132200	57463600	5020	5020	5020	5020	0
430	20230602	132100	57463600	5020	5020	5020	5020	0
431	20230602	132000	57463600	5020	5020	5020	5020	0
432	20230602	131900	57463600	5020	5020	5020	5020	0
433	20230602	131800	57463600	5020	5020	5020	5020	0
434	20230602	131700	57463600	5020	5020	5020	5020	0
435	20230602	131600	57463600	5020	5020	5020	5020	0
436	20230602	131500	57463600	5020	5020	5020	5020	0
437	20230602	131400	57463600	5020	5020	5020	5020	0
438	20230602	131300	57463600	5020	5020	5020	5020	16
439	20230602	131200	57383280	5020	5020	5020	5020	0
440	20230602	131100	57383280	5020	5020	5020	5020	0
441	20230602	131000	57383280	5020	5020	5020	5020	0
442	20230602	130900	57383280	5020	5020	5020	5020	0
443	20230602	130800	57383280	5020	5020	5020	5020	0
444	20230602	130700	57383280	5020	5020	5020	5020	2
445	20230602	130600	57373240	5030	5030	5030	5030	0
446	20230602	130500	57373240	5030	5030	5030	5030	0
447	20230602	130400	57373240	5030	5030	5030	5030	0
448	20230602	130300	57373240	5030	5030	5030	5030	0
449	20230602	130200	57373240	5030	5030	5030	5030	0
450	20230602	130100	57373240	5030	5030	5030	5030	0
451	20230602	130000	57373240	5030	5030	5030	5030	0
452	20230602	125900	57373240	5030	5030	5030	5030	0
453	20230602	125800	57373240	5030	5030	5030	5030	0
454	20230602	125700	57373240	5030	5030	5030	5030	0
455	20230602	125600	57373240	5030	5030	5030	5030	0
456	20230602	125500	57373240	5030	5030	5030	5030	0
457	20230602	125400	57373240	5030	5030	5030	5030	0
458	20230602	125300	57373240	5030	5030	5030	5030	0
459	20230602	125200	57373240	5030	5030	5030	5030	1
460	20230602	125100	57368210	5030	5030	5030	5030	0
461	20230602	125000	57368210	5030	5030	5030	5030	0
462	20230602	124900	57368210	5030	5030	5030	5030	0
463	20230602	124800	57368210	5030	5030	5030	5030	0
464	20230602	124700	57368210	5030	5030	5030	5030	0
465	20230602	124600	57368210	5030	5030	5030	5030	98
466	20230602	124500	56875270	5030	5030	5030	5030	0
467	20230602	124400	56875270	5030	5030	5030	5030	0
468	20230602	124300	56875270	5030	5030	5030	5030	0
469	20230602	124200	56875270	5030	5030	5030	5030	0
470	20230602	124100	56875270	5030	5030	5030	5030	0
471	20230602	124000	56875270	5030	5030	5030	5030	0
472	20230602	123900	56875270	5030	5030	5030	5030	0
473	20230602	123800	56875270	5030	5030	5030	5030	0
474	20230602	123700	56875270	5030	5030	5030	5030	1
475	20230602	123600	56870240	5030	5030	5030	5030	0
476	20230602	123500	56870240	5030	5030	5030	5030	0
477	20230602	123400	56870240	5030	5030	5030	5030	0
478	20230602	123300	56870240	5030	5030	5030	5030	0
479	20230602	123200	56870240	5030	5030	5030	5030	0
480	20230602	123100	56870240	5030	5030	5030	5030	0
481	20230602	123000	56870240	5030	5030	5030	5030	0
482	20230602	122900	56870240	5030	5030	5030	5030	0
483	20230602	122800	56870240	5030	5030	5030	5030	0
484	20230602	122700	56870240	5030	5030	5030	5030	0
485	20230602	122600	56870240	5030	5030	5030	5030	0
486	20230602	122500	56870240	5030	5030	5030	5030	0
487	20230602	122400	56870240	5030	5030	5030	5030	0
488	20230602	122300	56870240	5030	5030	5030	5030	5
489	20230602	122200	56845090	5020	5020	5020	5020	0
490	20230602	122100	56845090	5020	5020	5020	5020	1
491	20230602	122000	56840070	5020	5020	5020	5020	34
492	20230602	121900	56669390	5020	5020	5020	5020	0
493	20230602	121800	56669390	5020	5020	5020	5020	46
494	20230602	121700	56438470	5020	5020	5020	5020	0
495	20230602	121600	56438470	5020	5020	5020	5020	0
496	20230602	121500	56438470	5020	5020	5020	5020	0
497	20230602	121400	56438470	5020	5020	5020	5020	0
498	20230602	121300	56438470	5020	5020	5020	5020	0
499	20230602	121200	56438470	5020	5020	5020	5020	0
500	20230602	121100	56438470	5020	5020	5020	5020	14
501	20230602	121000	56368190	5020	5020	5020	5020	0
502	20230602	120900	56368190	5020	5020	5020	5020	387
503	20230602	120800	54425450	5020	5020	5020	5020	66
504	20230602	120700	54094130	5030	5030	5030	5030	0
505	20230602	120600	54094130	5030	5030	5030	5030	0
506	20230602	120500	54094130	5030	5030	5030	5030	0
507	20230602	120400	54094130	5030	5030	5030	5030	0
508	20230602	120300	54094130	5030	5030	5030	5030	0
509	20230602	120200	54094130	5030	5030	5030	5030	0
510	20230602	120100	54094130	5030	5030	5030	5030	0
511	20230602	120000	54094130	5030	5030	5030	5030	10
512	20230602	115900	54043830	5030	5030	5030	5030	0
513	20230602	115800	54043830	5030	5030	5030	5030	0
514	20230602	115700	54043830	5030	5030	5030	5030	0
515	20230602	115600	54043830	5030	5030	5030	5030	0
516	20230602	115500	54043830	5030	5030	5030	5030	0
517	20230602	115400	54043830	5030	5030	5030	5030	0
518	20230602	115300	54043830	5030	5030	5030	5030	0
519	20230602	115200	54043830	5030	5030	5030	5030	0
520	20230602	115100	54043830	5030	5030	5030	5030	19
521	20230602	115000	53948260	5030	5030	5030	5030	0
522	20230602	114900	53948260	5030	5030	5030	5030	0
523	20230602	114800	53948260	5030	5030	5030	5030	0
524	20230602	114700	53948260	5030	5030	5030	5030	0
525	20230602	114600	53948260	5030	5030	5030	5030	0
526	20230602	114500	53948260	5030	5030	5030	5030	0
527	20230602	114400	53948260	5030	5030	5030	5030	0
528	20230602	114300	53948260	5030	5030	5030	5030	0
529	20230602	114200	53948260	5030	5030	5030	5030	19
530	20230602	114100	53852690	5020	5020	5020	5020	1
531	20230602	114000	53847670	5020	5020	5020	5020	1
532	20230602	113900	53842650	5020	5020	5020	5020	35
533	20230602	113800	53666950	5020	5020	5020	5020	2
534	20230602	113700	53656910	5020	5020	5020	5020	2
535	20230602	113600	53646870	5020	5020	5020	5020	74
536	20230602	113500	53275390	5020	5020	5020	5020	3
537	20230602	113400	53260330	5020	5020	5020	5020	3
538	20230602	113300	53245270	5020	5020	5030	5020	94
539	20230602	113200	52773190	5020	5020	5020	5020	0
540	20230602	113100	52773190	5020	5020	5020	5020	0
541	20230602	113000	52773190	5020	5020	5020	5020	0
542	20230602	112900	52773190	5020	5020	5020	5020	0
543	20230602	112800	52773190	5020	5020	5020	5020	0
544	20230602	112700	52773190	5020	5020	5020	5020	0
545	20230602	112600	52773190	5020	5020	5020	5020	0
546	20230602	112500	52773190	5020	5020	5020	5020	0
547	20230602	112400	52773190	5020	5030	5030	5020	21
548	20230602	112300	52667570	5020	5020	5020	5020	1
549	20230602	112200	52662550	5020	5020	5020	5020	1
550	20230602	112100	52657530	5030	5030	5030	5030	0
551	20230602	112000	52657530	5030	5030	5030	5030	0
552	20230602	111900	52657530	5030	5030	5030	5030	0
553	20230602	111800	52657530	5030	5030	5030	5030	0
554	20230602	111700	52657530	5030	5030	5030	5030	0
555	20230602	111600	52657530	5030	5030	5030	5030	0
556	20230602	111500	52657530	5030	5030	5030	5030	20
557	20230602	111400	52556930	5020	5020	5020	5020	1
558	20230602	111300	52551910	5020	5020	5020	5020	2
559	20230602	111200	52541870	5020	5020	5020	5020	1
560	20230602	111100	52536850	5020	5020	5020	5020	1
561	20230602	111000	52531830	5020	5020	5020	5020	0
562	20230602	110900	52531830	5020	5020	5020	5020	0
563	20230602	110800	52531830	5020	5020	5020	5020	1
564	20230602	110700	52526810	5020	5020	5020	5020	2
565	20230602	110600	52516770	5020	5030	5030	5020	23
566	20230602	110500	52401110	5020	5020	5020	5020	44
567	20230602	110400	52180230	5020	5020	5020	5020	28
568	20230602	110300	52039670	5020	5020	5020	5020	46
569	20230602	110200	51808750	5020	5020	5020	5020	5
570	20230602	110100	51783650	5040	5020	5040	5020	146
571	20230602	110000	51050210	5040	5030	5040	5030	62
572	20230602	105900	50737800	5040	5040	5040	5000	145
573	20230602	105800	50011480	5040	5040	5040	5040	52
574	20230602	105700	49749400	5040	5040	5050	5040	183
575	20230602	105600	48826880	5040	5030	5040	5030	140
576	20230602	105500	48122510	5020	5020	5020	5020	23
577	20230602	105400	48007050	5040	5040	5040	5040	0
578	20230602	105300	48007050	5040	5000	5040	5000	153
579	20230602	105200	47241450	5040	5040	5040	5040	0
580	20230602	105100	47241450	5040	5040	5040	5040	0
581	20230602	105000	47241450	5040	5040	5040	5040	40
582	20230602	104900	47039850	5040	5040	5040	5040	227
583	20230602	104800	45895770	5040	5000	5050	5000	1229
584	20230602	104700	39714540	5040	5020	5040	5020	4577
585	20230602	104600	16665410	5020	5030	5030	5020	363
586	20230602	104500	14842160	5030	5030	5030	5030	0
587	20230602	104400	14842160	5030	5030	5030	5030	0
588	20230602	104300	14842160	5030	5030	5030	5030	0
589	20230602	104200	14842160	5030	5030	5030	5030	0
590	20230602	104100	14842160	5030	5030	5030	5030	0
591	20230602	104000	14842160	5030	5030	5030	5030	0
592	20230602	103900	14842160	5030	5030	5030	5030	20
593	20230602	103800	14741560	5030	5030	5030	5030	0
594	20230602	103700	14741560	5030	5030	5030	5030	0
595	20230602	103600	14741560	5030	5030	5030	5030	1
596	20230602	103500	14736530	5030	5030	5030	5030	0
597	20230602	103400	14736530	5030	5030	5030	5030	0
598	20230602	103300	14736530	5030	5030	5030	5030	0
599	20230602	103200	14736530	5030	5030	5030	5030	0
600	20230602	103100	14736530	5030	5030	5030	5030	0
601	20230602	103000	14736530	5030	5030	5030	5030	20
602	20230602	102900	14635930	5030	5030	5030	5030	0
603	20230602	102800	14635930	5030	5030	5030	5030	0
604	20230602	102700	14635930	5030	5030	5030	5030	0
605	20230602	102600	14635930	5030	5030	5030	5030	0
606	20230602	102500	14635930	5030	5030	5030	5030	0
607	20230602	102400	14635930	5030	5030	5030	5030	0
608	20230602	102300	14635930	5030	5030	5030	5030	0
609	20230602	102200	14635930	5030	5030	5030	5030	0
610	20230602	102100	14635930	5030	5030	5030	5030	0
611	20230602	102000	14635930	5030	5030	5030	5030	0
612	20230602	101900	14635930	5030	5030	5030	5030	0
613	20230602	101800	14635930	5030	5030	5030	5030	0
614	20230602	101700	14635930	5030	5030	5030	5030	0
615	20230602	101600	14635930	5030	5030	5030	5030	0
616	20230602	101500	14635930	5030	5030	5030	5030	0
617	20230602	101400	14635930	5030	5030	5030	5030	0
618	20230602	101300	14635930	5030	5030	5030	5030	1
619	20230602	101200	14630900	5030	5030	5030	5030	0
620	20230602	101100	14630900	5030	5030	5030	5030	0
621	20230602	101000	14630900	5030	5030	5030	5030	0
622	20230602	100900	14630900	5030	5030	5030	5030	1
623	20230602	100800	14625870	5030	5030	5030	5030	0
624	20230602	100700	14625870	5030	5030	5030	5030	1
625	20230602	100600	14620840	5030	5030	5030	5030	0
626	20230602	100500	14620840	5030	5030	5030	5030	0
627	20230602	100400	14620840	5030	5030	5030	5030	0
628	20230602	100300	14620840	5030	5030	5030	5030	0
629	20230602	100200	14620840	5030	5030	5030	5030	0
630	20230602	100100	14620840	5030	5030	5030	5030	0
631	20230602	100000	14620840	5030	5030	5030	5030	0
632	20230602	095900	14620840	5030	5030	5030	5030	0
633	20230602	095800	14620840	5030	5030	5030	5030	0
634	20230602	095700	14620840	5030	5030	5030	5030	0
635	20230602	095600	14620840	5030	5030	5030	5030	0
636	20230602	095500	14620840	5030	5030	5030	5030	0
637	20230602	095400	14620840	5030	5030	5030	5030	0
638	20230602	095300	14620840	5030	5030	5030	5030	10
639	20230602	095200	14570540	5030	5030	5030	5030	0
640	20230602	095100	14570540	5030	5030	5030	5030	0
641	20230602	095000	14570540	5030	5030	5030	5030	0
642	20230602	094900	14570540	5030	5030	5030	5030	0
643	20230602	094800	14570540	5030	5030	5030	5030	0
644	20230602	094700	14570540	5030	5030	5030	5030	0
645	20230602	094600	14570540	5030	5030	5030	5030	0
646	20230602	094500	14570540	5030	5030	5030	5030	0
647	20230602	094400	14570540	5030	5030	5030	5030	2
648	20230602	094300	14560480	5030	5030	5030	5030	3
649	20230602	094200	14545390	5030	5030	5030	5030	0
650	20230602	094100	14545390	5030	5030	5030	5030	3
651	20230602	094000	14530300	5030	5030	5030	5030	8
652	20230602	093900	14490060	5030	5030	5030	5030	3
653	20230602	093800	14474970	5030	5030	5030	5030	0
654	20230602	093700	14474970	5030	5030	5030	5030	0
655	20230602	093600	14474970	5030	5030	5030	5030	6
656	20230602	093500	14444790	5030	5030	5030	5030	0
657	20230602	093400	14444790	5030	5030	5030	5030	4
658	20230602	093300	14424670	5030	5030	5030	5030	0
659	20230602	093200	14424670	5030	5030	5030	5030	0
660	20230602	093100	14424670	5030	5030	5030	5030	3
661	20230602	093000	14409580	5030	5030	5030	5030	0
662	20230602	092900	14409580	5030	5030	5030	5030	3
663	20230602	092800	14394490	5030	5030	5030	5030	0
664	20230602	092700	14394490	5030	5030	5030	5030	0
665	20230602	092600	14394490	5030	5030	5030	5030	4
666	20230602	092500	14374370	5030	5030	5030	5030	2
667	20230602	092400	14364310	5030	5030	5030	5030	0
668	20230602	092300	14364310	5030	5030	5030	5030	3
669	20230602	092200	14349220	5020	5020	5020	5020	0
670	20230602	092100	14349220	5020	5020	5020	5020	28
671	20230602	092000	14208660	5020	5030	5030	5020	234
672	20230602	091900	13033300	5030	5030	5040	5030	32
673	20230602	091800	12872310	5030	5030	5030	5030	8
674	20230602	091700	12832070	5040	5040	5040	5040	0
675	20230602	091600	12832070	5040	5040	5040	5040	69
676	20230602	091500	12484310	5050	5050	5050	5050	3
677	20230602	091400	12469160	5050	5050	5050	5050	0
678	20230602	091300	12469160	5050	5050	5050	5050	3
679	20230602	091200	12454010	5040	5040	5040	5040	22
680	20230602	091100	12343130	5050	5050	5050	5050	3
681	20230602	091000	12327980	5040	5040	5040	5040	0
682	20230602	090900	12327980	5040	5040	5040	5040	0
683	20230602	090800	12327980	5040	5060	5060	5040	276
684	20230602	090700	10933400	5050	5050	5060	5050	1140
685	20230602	090600	5176050	5050	5050	5050	5050	0
686	20230602	090500	5176050	5050	5040	5050	5040	1016
687	20230602	090400	50370	5030	5030	5040	5030	8
688	20230602	090300	10080	5040	5040	5040	5040	0
689	20230602	090200	10080	5040	5040	5040	5040	0
690	20230602	090100	10080	5040	5040	5040	5040	0
691	20230602	090000	10080	5040	5040	5040	5040	2