KissMeData/002070/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184800	89458949	1379	1379	1379	1379	1927
3	20230605	184700	89458949	1379	1379	1379	1379	0
4	20230605	184600	89458949	1379	1379	1379	1379	0
5	20230605	184500	89458949	1379	1379	1379	1379	0
6	20230605	184400	89458949	1379	1379	1379	1379	0
7	20230605	184300	89458949	1379	1379	1379	1379	0
8	20230605	184200	89458949	1379	1379	1379	1379	0
9	20230605	184100	89458949	1379	1379	1379	1379	0
10	20230605	184000	89458949	1379	1379	1379	1379	0
11	20230605	183900	89458949	1379	1379	1379	1379	0
12	20230605	183800	89458949	1379	1379	1379	1379	0
13	20230605	183700	89458949	1379	1379	1379	1379	0
14	20230605	183600	89458949	1379	1379	1379	1379	0
15	20230605	183500	89458949	1379	1379	1379	1379	0
16	20230605	183400	89458949	1379	1379	1379	1379	0
17	20230605	183300	89458949	1379	1379	1379	1379	0
18	20230605	183200	89458949	1379	1379	1379	1379	0
19	20230605	183100	89458949	1379	1379	1379	1379	0
20	20230605	183000	89458949	1379	1379	1379	1379	0
21	20230605	182900	89458949	1379	1379	1379	1379	0
22	20230605	182800	89458949	1379	1379	1379	1379	0
23	20230605	182700	89458949	1379	1379	1379	1379	0
24	20230605	182600	89458949	1379	1379	1379	1379	0
25	20230605	182500	89458949	1379	1379	1379	1379	0
26	20230605	182400	89458949	1379	1379	1379	1379	0
27	20230605	182300	89458949	1379	1379	1379	1379	0
28	20230605	182200	89458949	1379	1379	1379	1379	0
29	20230605	182100	89458949	1379	1379	1379	1379	0
30	20230605	182000	89458949	1379	1379	1379	1379	0
31	20230605	181900	89458949	1379	1379	1379	1379	0
32	20230605	181800	89458949	1379	1379	1379	1379	1927
33	20230605	181700	89458949	1379	1379	1379	1379	0
34	20230605	181600	89458949	1379	1379	1379	1379	0
35	20230605	181500	89458949	1379	1379	1379	1379	0
36	20230605	181400	89458949	1379	1379	1379	1379	0
37	20230605	181300	89458949	1379	1379	1379	1379	0
38	20230605	181200	89458949	1379	1379	1379	1379	0
39	20230605	181100	89458949	1379	1379	1379	1379	0
40	20230605	181000	89458949	1379	1379	1379	1379	0
41	20230605	180900	89458949	1379	1379	1379	1379	0
42	20230605	180800	89458949	1379	1379	1379	1379	0
43	20230605	180700	89458949	1379	1379	1379	1379	0
44	20230605	180600	89458949	1379	1379	1379	1379	0
45	20230605	180500	89458949	1379	1379	1379	1379	0
46	20230605	180400	89458949	1379	1379	1379	1379	0
47	20230605	180300	89458949	1379	1379	1379	1379	0
48	20230605	180200	89458949	1379	1379	1379	1379	0
49	20230605	180100	89458949	1379	1379	1379	1379	0
50	20230605	180000	89458949	1379	1379	1379	1379	0
51	20230605	175900	89458949	1379	1379	1379	1379	0
52	20230605	175800	89458949	1379	1379	1379	1379	0
53	20230605	175700	89458949	1379	1379	1379	1379	0
54	20230605	175600	89458949	1379	1379	1379	1379	0
55	20230605	175500	89458949	1379	1379	1379	1379	0
56	20230605	175400	89458949	1379	1379	1379	1379	0
57	20230605	175300	89458949	1379	1379	1379	1379	0
58	20230605	175200	89458949	1379	1379	1379	1379	0
59	20230605	175100	89458949	1379	1379	1379	1379	0
60	20230605	175000	89458949	1379	1379	1379	1379	0
61	20230605	174900	89458949	1379	1379	1379	1379	0
62	20230605	174800	89458949	1379	1379	1379	1379	1927
63	20230605	174700	89458949	1379	1379	1379	1379	0
64	20230605	174600	89458949	1379	1379	1379	1379	0
65	20230605	174500	89458949	1379	1379	1379	1379	0
66	20230605	174400	89458949	1379	1379	1379	1379	0
67	20230605	174300	89458949	1379	1379	1379	1379	0
68	20230605	174200	89458949	1379	1379	1379	1379	0
69	20230605	174100	89458949	1379	1379	1379	1379	0
70	20230605	174000	89458949	1379	1379	1379	1379	0
71	20230605	173900	89458949	1379	1379	1379	1379	0
72	20230605	173800	89458949	1379	1379	1379	1379	0
73	20230605	173700	89458949	1379	1379	1379	1379	0
74	20230605	173600	89458949	1379	1379	1379	1379	0
75	20230605	173500	89458949	1379	1379	1379	1379	0
76	20230605	173400	89458949	1379	1379	1379	1379	0
77	20230605	173300	89458949	1379	1379	1379	1379	0
78	20230605	173200	89458949	1379	1379	1379	1379	0
79	20230605	173100	89458949	1379	1379	1379	1379	0
80	20230605	173000	89458949	1379	1379	1379	1379	0
81	20230605	172900	89458949	1379	1379	1379	1379	0
82	20230605	172800	89458949	1379	1379	1379	1379	0
83	20230605	172700	89458949	1379	1379	1379	1379	0
84	20230605	172600	89458949	1379	1379	1379	1379	0
85	20230605	172500	89458949	1379	1379	1379	1379	0
86	20230605	172400	89458949	1379	1379	1379	1379	0
87	20230605	172300	89458949	1379	1379	1379	1379	0
88	20230605	172200	89458949	1379	1379	1379	1379	0
89	20230605	172100	89458949	1379	1379	1379	1379	0
90	20230605	172000	89458949	1379	1379	1379	1379	0
91	20230605	171900	89458949	1379	1379	1379	1379	0
92	20230605	171800	89458949	1379	1379	1379	1379	1927
93	20230605	171700	89458949	1379	1379	1379	1379	0
94	20230605	171600	89458949	1379	1379	1379	1379	0
95	20230605	171500	89458949	1379	1379	1379	1379	0
96	20230605	171400	89458949	1379	1379	1379	1379	0
97	20230605	171300	89458949	1379	1379	1379	1379	0
98	20230605	171200	89458949	1379	1379	1379	1379	0
99	20230605	171100	89458949	1379	1379	1379	1379	0
100	20230605	171000	89458949	1379	1379	1379	1379	0
101	20230605	170900	89458949	1379	1379	1379	1379	0
102	20230605	170800	89458949	1379	1379	1379	1379	0
103	20230605	170700	89458949	1379	1379	1379	1379	0
104	20230605	170600	89458949	1379	1379	1379	1379	0
105	20230605	170500	89458949	1379	1379	1379	1379	0
106	20230605	170400	89458949	1379	1379	1379	1379	0
107	20230605	170300	89458949	1379	1379	1379	1379	0
108	20230605	170200	89458949	1379	1379	1379	1379	0
109	20230605	170100	89458949	1379	1379	1379	1379	0
110	20230605	170000	89458949	1379	1379	1379	1379	0
111	20230605	165900	89458949	1379	1379	1379	1379	0
112	20230605	165800	89458949	1379	1379	1379	1379	0
113	20230605	165700	89458949	1379	1379	1379	1379	0
114	20230605	165600	89458949	1379	1379	1379	1379	0
115	20230605	165500	89458949	1379	1379	1379	1379	0
116	20230605	165400	89458949	1379	1379	1379	1379	0
117	20230605	165300	89458949	1379	1379	1379	1379	0
118	20230605	165200	89458949	1379	1379	1379	1379	0
119	20230605	165100	89458949	1379	1379	1379	1379	0
120	20230605	165000	89458949	1379	1379	1379	1379	0
121	20230605	164900	89458949	1379	1379	1379	1379	0
122	20230605	164800	89458949	1379	1379	1379	1379	1927
123	20230605	164700	89458949	1379	1379	1379	1379	0
124	20230605	164600	89458949	1379	1379	1379	1379	0
125	20230605	164500	89458949	1379	1379	1379	1379	0
126	20230605	164400	89458949	1379	1379	1379	1379	0
127	20230605	164300	89458949	1379	1379	1379	1379	0
128	20230605	164200	89458949	1379	1379	1379	1379	0
129	20230605	164100	89458949	1379	1379	1379	1379	0
130	20230605	164000	89458949	1379	1379	1379	1379	0
131	20230605	163900	89458949	1379	1379	1379	1379	0
132	20230605	163800	89458949	1379	1379	1379	1379	0
133	20230605	163700	89458949	1379	1379	1379	1379	0
134	20230605	163600	89458949	1379	1379	1379	1379	0
135	20230605	163500	89458949	1379	1379	1379	1379	0
136	20230605	163400	89458949	1379	1379	1379	1379	0
137	20230605	163300	89458949	1379	1379	1379	1379	0
138	20230605	163200	89458949	1379	1379	1379	1379	0
139	20230605	163100	89458949	1379	1379	1379	1379	0
140	20230605	163000	89458949	1379	1379	1379	1379	0
141	20230605	162900	89458949	1379	1379	1379	1379	0
142	20230605	162800	89458949	1379	1379	1379	1379	0
143	20230605	162700	89458949	1379	1379	1379	1379	0
144	20230605	162600	89458949	1379	1379	1379	1379	0
145	20230605	162500	89458949	1379	1379	1379	1379	0
146	20230605	162400	89458949	1379	1379	1379	1379	0
147	20230605	162300	89458949	1379	1379	1379	1379	0
148	20230605	162200	89458949	1379	1379	1379	1379	0
149	20230605	162100	89458949	1379	1379	1379	1379	0
150	20230605	162000	89458949	1379	1379	1379	1379	0
151	20230605	161900	89458949	1379	1379	1379	1379	0
152	20230605	161800	89458949	1379	1379	1379	1379	1927
153	20230605	161700	89458949	1379	1379	1379	1379	0
154	20230605	161600	89458949	1379	1379	1379	1379	0
155	20230605	161500	89458949	1379	1379	1379	1379	0
156	20230605	161400	89458949	1379	1379	1379	1379	0
157	20230605	161300	89458949	1379	1379	1379	1379	0
158	20230605	161200	89458949	1379	1379	1379	1379	0
159	20230605	161100	89458949	1379	1379	1379	1379	0
160	20230605	161000	89458949	1379	1379	1379	1379	0
161	20230605	160900	89458949	1379	1379	1379	1379	0
162	20230605	160800	89458949	1379	1379	1379	1379	0
163	20230605	160700	89458949	1379	1379	1379	1379	0
164	20230605	160600	89458949	1379	1379	1379	1379	0
165	20230605	160500	89458949	1379	1379	1379	1379	0
166	20230605	160400	89458949	1379	1379	1379	1379	0
167	20230605	160300	89458949	1379	1379	1379	1379	0
168	20230605	160200	89458949	1379	1379	1379	1379	0
169	20230605	160100	89458949	1379	1379	1379	1379	0
170	20230605	160000	89458949	1379	1379	1379	1379	0
171	20230605	155900	89458949	1379	1379	1379	1379	0
172	20230605	155800	89458949	1379	1379	1379	1379	0
173	20230605	155700	89458949	1379	1379	1379	1379	0
174	20230605	155600	89458949	1379	1379	1379	1379	0
175	20230605	155500	89458949	1379	1379	1379	1379	0
176	20230605	155400	89458949	1379	1379	1379	1379	0
177	20230605	155300	89458949	1379	1379	1379	1379	0
178	20230605	155200	89458949	1379	1379	1379	1379	0
179	20230605	155100	89458949	1379	1379	1379	1379	0
180	20230605	155000	89458949	1379	1379	1379	1379	0
181	20230605	154900	89458949	1379	1379	1379	1379	0
182	20230605	154800	89458949	1379	1379	1379	1379	1927
183	20230605	154700	89458949	1379	1379	1379	1379	0
184	20230605	154600	89458949	1379	1379	1379	1379	0
185	20230605	154500	89458949	1379	1379	1379	1379	0
186	20230605	154400	89458949	1379	1379	1379	1379	0
187	20230605	154300	89458949	1379	1379	1379	1379	0
188	20230605	154200	89458949	1379	1379	1379	1379	0
189	20230605	154100	89458949	1379	1379	1379	1379	0
190	20230605	154000	89458949	1379	1379	1379	1379	0
191	20230605	153900	89458949	1379	1379	1379	1379	0
192	20230605	153800	89458949	1379	1379	1379	1379	0
193	20230605	153700	89458949	1379	1379	1379	1379	0
194	20230605	153600	89458949	1379	1379	1379	1379	0
195	20230605	153500	89458949	1379	1379	1379	1379	0
196	20230605	153400	89458949	1379	1379	1379	1379	0
197	20230605	153300	89458949	1379	1379	1379	1379	0
198	20230605	153200	89458949	1379	1379	1379	1379	0
199	20230605	153100	89458949	1379	1379	1379	1379	0
200	20230605	153000	89458949	1379	1379	1379	1379	1927
201	20230605	152900	86801616	1378	1378	1378	1378	0
202	20230605	152800	86801616	1378	1378	1378	1378	0
203	20230605	152700	86801616	1378	1378	1378	1378	0
204	20230605	152600	86801616	1378	1378	1378	1378	0
205	20230605	152500	86801616	1378	1378	1378	1378	0
206	20230605	152400	86801616	1378	1378	1378	1378	0
207	20230605	152300	86801616	1378	1378	1378	1378	0
208	20230605	152200	86801616	1378	1378	1378	1378	0
209	20230605	152100	86801616	1378	1378	1378	1378	0
210	20230605	152000	86801616	1378	1378	1378	1378	0
211	20230605	151900	86801616	1378	1379	1379	1378	57
212	20230605	151800	86723014	1379	1379	1379	1379	196
213	20230605	151700	86452730	1379	1378	1379	1378	51
214	20230605	151600	86382451	1378	1378	1378	1378	344
215	20230605	151500	85908419	1378	1378	1378	1378	494
216	20230605	151400	85227687	1378	1378	1378	1378	0
217	20230605	151300	85227687	1378	1378	1378	1378	0
218	20230605	151200	85227687	1378	1378	1378	1378	0
219	20230605	151100	85227687	1378	1378	1378	1378	0
220	20230605	151000	85227687	1378	1378	1378	1378	0
221	20230605	150900	85227687	1378	1378	1378	1378	36
222	20230605	150800	85178079	1377	1377	1377	1377	526
223	20230605	150700	84453777	1377	1377	1377	1377	10
224	20230605	150600	84440007	1378	1379	1379	1378	3183
225	20230605	150500	80053777	1379	1379	1379	1379	0
226	20230605	150400	80053777	1379	1379	1379	1379	63
227	20230605	150300	79966900	1378	1378	1378	1378	0
228	20230605	150200	79966900	1378	1378	1378	1378	600
229	20230605	150100	79140100	1379	1379	1379	1379	56
230	20230605	150000	79062876	1379	1379	1379	1379	2
231	20230605	145900	79060118	1378	1379	1379	1378	58
232	20230605	145800	78980138	1378	1378	1378	1378	1
233	20230605	145700	78978760	1379	1379	1379	1378	176
234	20230605	145600	78736062	1379	1379	1379	1379	1903
235	20230605	145500	76111825	1379	1379	1379	1379	0
236	20230605	145400	76111825	1379	1379	1379	1379	563
237	20230605	145300	75335448	1379	1379	1379	1379	500
238	20230605	145200	74645948	1379	1379	1379	1379	352
239	20230605	145100	74160540	1378	1378	1378	1378	501
240	20230605	145000	73470162	1375	1375	1375	1375	67
241	20230605	144900	73378037	1375	1375	1375	1375	16
242	20230605	144800	73356037	1375	1375	1375	1375	20
243	20230605	144700	73328537	1375	1375	1375	1375	56
244	20230605	144600	73251537	1373	1373	1373	1373	0
245	20230605	144500	73251537	1373	1373	1373	1373	0
246	20230605	144400	73251537	1373	1375	1375	1373	2
247	20230605	144300	73248789	1373	1373	1373	1373	790
248	20230605	144200	72164119	1373	1373	1373	1373	0
249	20230605	144100	72164119	1373	1373	1373	1373	281
250	20230605	144000	71778306	1372	1372	1372	1372	632
251	20230605	143900	70911202	1373	1373	1373	1373	1
252	20230605	143800	70909829	1372	1372	1372	1372	100
253	20230605	143700	70772629	1373	1373	1373	1373	0
254	20230605	143600	70772629	1373	1373	1373	1373	281
255	20230605	143500	70386816	1373	1373	1373	1373	240
256	20230605	143400	70057296	1372	1372	1372	1372	528
257	20230605	143300	69332880	1372	1372	1372	1372	281
258	20230605	143200	68947348	1372	1372	1372	1372	0
259	20230605	143100	68947348	1372	1372	1372	1372	0
260	20230605	143000	68947348	1372	1372	1372	1372	0
261	20230605	142900	68947348	1372	1372	1372	1372	1009
262	20230605	142800	67563000	1371	1371	1371	1371	0
263	20230605	142700	67563000	1371	1371	1371	1371	0
264	20230605	142600	67563000	1371	1371	1371	1371	0
265	20230605	142500	67563000	1371	1371	1372	1371	531
266	20230605	142400	66834719	1373	1373	1373	1373	0
267	20230605	142300	66834719	1373	1373	1373	1373	0
268	20230605	142200	66834719	1373	1373	1373	1373	0
269	20230605	142100	66834719	1373	1373	1373	1373	0
270	20230605	142000	66834719	1373	1373	1373	1373	0
271	20230605	141900	66834719	1373	1373	1373	1373	0
272	20230605	141800	66834719	1373	1373	1373	1373	0
273	20230605	141700	66834719	1373	1373	1373	1373	0
274	20230605	141600	66834719	1373	1373	1373	1373	0
275	20230605	141500	66834719	1373	1373	1373	1373	0
276	20230605	141400	66834719	1373	1373	1373	1373	0
277	20230605	141300	66834719	1373	1373	1373	1373	0
278	20230605	141200	66834719	1373	1373	1373	1373	0
279	20230605	141100	66834719	1373	1373	1373	1373	0
280	20230605	141000	66834719	1373	1373	1373	1373	0
281	20230605	140900	66834719	1373	1373	1373	1373	0
282	20230605	140800	66834719	1373	1373	1373	1373	0
283	20230605	140700	66834719	1373	1368	1373	1368	3
284	20230605	140600	66830610	1373	1373	1373	1373	0
285	20230605	140500	66830610	1373	1373	1373	1373	1
286	20230605	140400	66829237	1368	1369	1369	1368	1872
287	20230605	140300	64267431	1373	1373	1373	1373	0
288	20230605	140200	64267431	1373	1373	1373	1373	0
289	20230605	140100	64267431	1373	1373	1373	1373	72
290	20230605	140000	64168575	1373	1373	1373	1373	0
291	20230605	135900	64168575	1373	1373	1373	1373	80
292	20230605	135800	64058735	1373	1373	1373	1373	0
293	20230605	135700	64058735	1373	1373	1373	1373	0
294	20230605	135600	64058735	1373	1373	1373	1373	0
295	20230605	135500	64058735	1373	1373	1373	1373	0
296	20230605	135400	64058735	1373	1373	1373	1373	0
297	20230605	135300	64058735	1373	1373	1373	1373	0
298	20230605	135200	64058735	1373	1373	1373	1373	0
299	20230605	135100	64058735	1373	1373	1373	1373	0
300	20230605	135000	64058735	1373	1373	1373	1373	0
301	20230605	134900	64058735	1373	1372	1373	1372	281
302	20230605	134800	63673178	1372	1372	1372	1372	72
303	20230605	134700	63574394	1373	1373	1373	1373	0
304	20230605	134600	63574394	1373	1373	1373	1373	0
305	20230605	134500	63574394	1373	1373	1373	1373	0
306	20230605	134400	63574394	1373	1369	1373	1369	303
307	20230605	134300	63158567	1369	1369	1369	1369	9
308	20230605	134200	63146246	1370	1370	1370	1370	0
309	20230605	134100	63146246	1370	1370	1370	1370	0
310	20230605	134000	63146246	1370	1370	1370	1370	0
311	20230605	133900	63146246	1370	1370	1370	1370	609
312	20230605	133800	62311916	1373	1373	1373	1373	1
313	20230605	133700	62310543	1370	1370	1370	1370	1
314	20230605	133600	62309173	1370	1370	1370	1370	1
315	20230605	133500	62307803	1373	1373	1373	1373	256
316	20230605	133400	61956315	1372	1372	1372	1372	0
317	20230605	133300	61956315	1372	1372	1372	1372	0
318	20230605	133200	61956315	1372	1372	1372	1372	0
319	20230605	133100	61956315	1372	1372	1372	1372	0
320	20230605	133000	61956315	1372	1372	1372	1372	1
321	20230605	132900	61954943	1372	1372	1372	1372	0
322	20230605	132800	61954943	1372	1372	1372	1372	0
323	20230605	132700	61954943	1372	1372	1372	1372	0
324	20230605	132600	61954943	1372	1372	1372	1372	0
325	20230605	132500	61954943	1372	1372	1372	1372	233
326	20230605	132400	61635267	1372	1372	1372	1372	0
327	20230605	132300	61635267	1372	1372	1372	1372	0
328	20230605	132200	61635267	1372	1372	1372	1372	1073
329	20230605	132100	60163111	1373	1373	1373	1373	0
330	20230605	132000	60163111	1373	1373	1373	1373	0
331	20230605	131900	60163111	1373	1373	1373	1373	0
332	20230605	131800	60163111	1373	1373	1373	1373	0
333	20230605	131700	60163111	1373	1373	1373	1373	0
334	20230605	131600	60163111	1373	1373	1373	1373	87
335	20230605	131500	60043660	1374	1374	1374	1374	2
336	20230605	131400	60040912	1375	1375	1375	1375	0
337	20230605	131300	60040912	1375	1375	1375	1375	0
338	20230605	131200	60040912	1375	1375	1375	1375	0
339	20230605	131100	60040912	1375	1375	1375	1375	0
340	20230605	131000	60040912	1375	1375	1375	1375	0
341	20230605	130900	60040912	1375	1375	1375	1375	0
342	20230605	130800	60040912	1375	1375	1375	1375	0
343	20230605	130700	60040912	1375	1375	1375	1375	0
344	20230605	130600	60040912	1375	1375	1375	1375	0
345	20230605	130500	60040912	1375	1375	1375	1375	1
346	20230605	130400	60039537	1372	1372	1372	1372	0
347	20230605	130300	60039537	1372	1372	1372	1372	0
348	20230605	130200	60039537	1372	1372	1372	1372	541
349	20230605	130100	59297285	1375	1375	1375	1375	0
350	20230605	130000	59297285	1375	1375	1375	1375	0
351	20230605	125900	59297285	1375	1375	1375	1375	0
352	20230605	125800	59297285	1375	1375	1375	1375	0
353	20230605	125700	59297285	1375	1375	1375	1375	0
354	20230605	125600	59297285	1375	1375	1375	1375	0
355	20230605	125500	59297285	1375	1375	1375	1375	0
356	20230605	125400	59297285	1375	1375	1375	1375	0
357	20230605	125300	59297285	1375	1375	1375	1375	0
358	20230605	125200	59297285	1375	1375	1375	1375	0
359	20230605	125100	59297285	1375	1375	1375	1375	0
360	20230605	125000	59297285	1375	1375	1375	1375	0
361	20230605	124900	59297285	1375	1375	1375	1375	10
362	20230605	124800	59283535	1375	1375	1375	1375	26
363	20230605	124700	59247785	1375	1375	1375	1375	14
364	20230605	124600	59228535	1375	1375	1375	1375	1
365	20230605	124500	59227160	1375	1375	1375	1375	0
366	20230605	124400	59227160	1375	1375	1375	1375	0
367	20230605	124300	59227160	1375	1375	1375	1375	0
368	20230605	124200	59227160	1375	1375	1375	1375	0
369	20230605	124100	59227160	1375	1375	1375	1375	3
370	20230605	124000	59223035	1375	1375	1375	1375	0
371	20230605	123900	59223035	1375	1375	1375	1375	0
372	20230605	123800	59223035	1375	1375	1375	1375	0
373	20230605	123700	59223035	1375	1375	1375	1375	0
374	20230605	123600	59223035	1375	1375	1375	1375	0
375	20230605	123500	59223035	1375	1375	1375	1375	330
376	20230605	123400	58769285	1374	1374	1374	1374	120
377	20230605	123300	58604405	1375	1375	1375	1375	0
378	20230605	123200	58604405	1375	1375	1375	1375	0
379	20230605	123100	58604405	1375	1375	1375	1375	7
380	20230605	123000	58594780	1375	1375	1375	1375	0
381	20230605	122900	58594780	1375	1375	1375	1375	0
382	20230605	122800	58594780	1375	1375	1375	1375	0
383	20230605	122700	58594780	1375	1375	1375	1375	1
384	20230605	122600	58593405	1374	1374	1374	1374	40
385	20230605	122500	58538445	1375	1375	1375	1375	0
386	20230605	122400	58538445	1375	1375	1375	1375	0
387	20230605	122300	58538445	1375	1375	1375	1375	0
388	20230605	122200	58538445	1375	1375	1375	1375	0
389	20230605	122100	58538445	1375	1375	1375	1375	0
390	20230605	122000	58538445	1375	1375	1375	1375	0
391	20230605	121900	58538445	1375	1375	1375	1375	0
392	20230605	121800	58538445	1375	1375	1375	1375	0
393	20230605	121700	58538445	1375	1370	1375	1368	2027
394	20230605	121600	55763099	1370	1370	1370	1370	811
395	20230605	121500	54652029	1370	1370	1370	1370	0
396	20230605	121400	54652029	1370	1370	1370	1370	0
397	20230605	121300	54652029	1370	1370	1370	1370	0
398	20230605	121200	54652029	1370	1370	1370	1370	0
399	20230605	121100	54652029	1370	1370	1370	1370	0
400	20230605	121000	54652029	1370	1370	1370	1370	1021
401	20230605	120900	53253259	1370	1370	1370	1370	0
402	20230605	120800	53253259	1370	1370	1370	1370	0
403	20230605	120700	53253259	1370	1370	1370	1370	0
404	20230605	120600	53253259	1370	1370	1370	1370	0
405	20230605	120500	53253259	1370	1370	1370	1370	0
406	20230605	120400	53253259	1370	1370	1370	1370	0
407	20230605	120300	53253259	1370	1370	1370	1370	0
408	20230605	120200	53253259	1370	1370	1370	1370	0
409	20230605	120100	53253259	1370	1370	1370	1370	0
410	20230605	120000	53253259	1370	1370	1370	1370	0
411	20230605	115900	53253259	1370	1370	1370	1370	0
412	20230605	115800	53253259	1370	1370	1370	1370	0
413	20230605	115700	53253259	1370	1370	1370	1370	0
414	20230605	115600	53253259	1370	1370	1370	1370	0
415	20230605	115500	53253259	1370	1370	1370	1370	14
416	20230605	115400	53234079	1370	1370	1370	1370	34
417	20230605	115300	53187499	1370	1370	1370	1370	14
418	20230605	115200	53168319	1369	1368	1369	1368	2542
419	20230605	115100	49690148	1368	1368	1368	1368	0
420	20230605	115000	49690148	1368	1368	1368	1368	0
421	20230605	114900	49690148	1368	1368	1368	1368	0
422	20230605	114800	49690148	1368	1368	1368	1368	0
423	20230605	114700	49690148	1368	1368	1368	1368	0
424	20230605	114600	49690148	1368	1368	1368	1368	0
425	20230605	114500	49690148	1368	1368	1368	1368	0
426	20230605	114400	49690148	1368	1368	1368	1368	0
427	20230605	114300	49690148	1368	1368	1368	1368	114
428	20230605	114200	49534196	1368	1368	1368	1368	14
429	20230605	114100	49515044	1368	1368	1368	1368	0
430	20230605	114000	49515044	1368	1367	1368	1367	273
431	20230605	113900	49141653	1368	1368	1368	1368	0
432	20230605	113800	49141653	1368	1368	1368	1368	524
433	20230605	113700	48424821	1368	1368	1368	1368	0
434	20230605	113600	48424821	1368	1368	1368	1368	0
435	20230605	113500	48424821	1368	1368	1368	1368	0
436	20230605	113400	48424821	1368	1368	1368	1368	0
437	20230605	113300	48424821	1368	1368	1368	1368	0
438	20230605	113200	48424821	1368	1368	1368	1368	1
439	20230605	113100	48423453	1368	1368	1368	1368	0
440	20230605	113000	48423453	1368	1368	1368	1368	1
441	20230605	112900	48422085	1367	1367	1367	1367	50
442	20230605	112800	48353735	1367	1367	1367	1367	0
443	20230605	112700	48353735	1367	1367	1367	1367	0
444	20230605	112600	48353735	1367	1367	1367	1367	839
445	20230605	112500	47206822	1366	1366	1366	1366	0
446	20230605	112400	47206822	1366	1366	1366	1366	0
447	20230605	112300	47206822	1366	1366	1366	1366	0
448	20230605	112200	47206822	1366	1366	1366	1366	1588
449	20230605	112100	45037614	1366	1366	1366	1366	44
450	20230605	112000	44977510	1366	1366	1366	1366	19
451	20230605	111900	44951556	1366	1366	1366	1366	46
452	20230605	111800	44888720	1367	1366	1367	1366	13
453	20230605	111700	44870961	1367	1367	1367	1367	0
454	20230605	111600	44870961	1367	1367	1367	1367	0
455	20230605	111500	44870961	1367	1367	1367	1367	0
456	20230605	111400	44870961	1367	1367	1367	1367	146
457	20230605	111300	44671379	1367	1367	1367	1367	0
458	20230605	111200	44671379	1367	1367	1367	1367	0
459	20230605	111100	44671379	1367	1367	1367	1367	0
460	20230605	111000	44671379	1367	1367	1367	1367	0
461	20230605	110900	44671379	1367	1367	1367	1367	0
462	20230605	110800	44671379	1367	1367	1367	1367	0
463	20230605	110700	44671379	1367	1367	1367	1367	0
464	20230605	110600	44671379	1367	1367	1367	1367	0
465	20230605	110500	44671379	1367	1367	1367	1367	1
466	20230605	110400	44670012	1367	1367	1367	1367	1
467	20230605	110300	44668645	1367	1367	1367	1367	0
468	20230605	110200	44668645	1367	1367	1367	1367	1
469	20230605	110100	44667278	1367	1367	1367	1367	0
470	20230605	110000	44667278	1367	1367	1367	1367	0
471	20230605	105900	44667278	1367	1367	1367	1367	0
472	20230605	105800	44667278	1367	1367	1367	1367	500
473	20230605	105700	43983778	1367	1366	1367	1366	85
474	20230605	105600	43867584	1367	1367	1367	1367	0
475	20230605	105500	43867584	1367	1367	1367	1367	386
476	20230605	105400	43339922	1368	1368	1368	1368	0
477	20230605	105300	43339922	1368	1368	1368	1368	300
478	20230605	105200	42929522	1369	1369	1369	1369	0
479	20230605	105100	42929522	1369	1369	1369	1369	300
480	20230605	105000	42518822	1367	1367	1367	1367	0
481	20230605	104900	42518822	1367	1367	1367	1367	0
482	20230605	104800	42518822	1367	1367	1367	1367	0
483	20230605	104700	42518822	1367	1367	1367	1367	0
484	20230605	104600	42518822	1367	1367	1367	1367	70
485	20230605	104500	42423132	1368	1368	1368	1368	41
486	20230605	104400	42367044	1368	1368	1368	1368	0
487	20230605	104300	42367044	1368	1368	1368	1368	0
488	20230605	104200	42367044	1368	1367	1368	1367	1140
489	20230605	104100	40808524	1367	1368	1368	1367	590
490	20230605	104000	40001457	1369	1369	1369	1369	18
491	20230605	103900	39976815	1369	1369	1369	1369	0
492	20230605	103800	39976815	1369	1369	1369	1369	0
493	20230605	103700	39976815	1369	1369	1369	1369	101
494	20230605	103600	39838546	1368	1368	1368	1368	0
495	20230605	103500	39838546	1368	1368	1368	1368	23
496	20230605	103400	39807082	1368	1368	1368	1368	25
497	20230605	103300	39772882	1368	1368	1368	1368	0
498	20230605	103200	39772882	1368	1368	1368	1368	0
499	20230605	103100	39772882	1368	1368	1368	1368	0
500	20230605	103000	39772882	1368	1368	1368	1368	0
501	20230605	102900	39772882	1368	1368	1368	1368	0
502	20230605	102800	39772882	1368	1368	1368	1368	1
503	20230605	102700	39771514	1369	1369	1369	1369	0
504	20230605	102600	39771514	1369	1368	1369	1368	129
505	20230605	102500	39595040	1368	1368	1368	1368	1
506	20230605	102400	39593672	1368	1368	1368	1368	0
507	20230605	102300	39593672	1368	1368	1368	1368	0
508	20230605	102200	39593672	1368	1368	1368	1368	0
509	20230605	102100	39593672	1368	1368	1368	1368	0
510	20230605	102000	39593672	1368	1368	1368	1368	0
511	20230605	101900	39593672	1368	1368	1368	1368	75
512	20230605	101800	39491072	1370	1370	1370	1370	0
513	20230605	101700	39491072	1370	1370	1370	1370	0
514	20230605	101600	39491072	1370	1370	1370	1370	182
515	20230605	101500	39241732	1370	1370	1370	1370	0
516	20230605	101400	39241732	1370	1370	1370	1370	75
517	20230605	101300	39138982	1373	1373	1373	1373	0
518	20230605	101200	39138982	1373	1373	1373	1373	0
519	20230605	101100	39138982	1373	1373	1373	1373	0
520	20230605	101000	39138982	1373	1373	1373	1373	0
521	20230605	100900	39138982	1373	1373	1373	1373	0
522	20230605	100800	39138982	1373	1373	1373	1373	1
523	20230605	100700	39137609	1368	1372	1372	1368	41
524	20230605	100600	39081509	1373	1373	1373	1373	2
525	20230605	100500	39078763	1374	1374	1374	1374	1
526	20230605	100400	39077389	1374	1374	1374	1374	6
527	20230605	100300	39069145	1374	1374	1374	1374	5
528	20230605	100200	39062275	1368	1368	1368	1368	0
529	20230605	100100	39062275	1368	1368	1368	1368	63
530	20230605	100000	38976091	1368	1369	1369	1368	304
531	20230605	095900	38560217	1372	1372	1372	1372	0
532	20230605	095800	38560217	1372	1372	1372	1372	0
533	20230605	095700	38560217	1372	1372	1372	1372	20
534	20230605	095600	38532777	1374	1374	1374	1374	0
535	20230605	095500	38532777	1374	1374	1374	1374	0
536	20230605	095400	38532777	1374	1374	1374	1374	0
537	20230605	095300	38532777	1374	1374	1374	1374	1
538	20230605	095200	38531403	1369	1368	1369	1368	101
539	20230605	095100	38393234	1367	1367	1367	1367	0
540	20230605	095000	38393234	1367	1367	1367	1367	0
541	20230605	094900	38393234	1367	1368	1368	1367	412
542	20230605	094800	37829867	1375	1369	1375	1368	51
543	20230605	094700	37760078	1368	1368	1368	1368	2
544	20230605	094600	37757342	1367	1367	1367	1367	0
545	20230605	094500	37757342	1367	1372	1372	1367	412
546	20230605	094400	37194123	1375	1375	1375	1375	413
547	20230605	094300	36626248	1375	1375	1375	1375	20
548	20230605	094200	36598748	1373	1372	1373	1372	506
549	20230605	094100	35904016	1367	1368	1368	1367	412
550	20230605	094000	35340752	1368	1368	1368	1368	0
551	20230605	093900	35340752	1368	1368	1368	1368	0
552	20230605	093800	35340752	1368	1368	1368	1368	0
553	20230605	093700	35340752	1368	1375	1375	1368	415
554	20230605	093600	34773011	1368	1368	1368	1368	0
555	20230605	093500	34773011	1368	1368	1368	1368	1
556	20230605	093400	34771643	1379	1379	1379	1379	53
557	20230605	093300	34698556	1369	1367	1369	1367	735
558	20230605	093200	33693165	1369	1369	1369	1369	8
559	20230605	093100	33682213	1369	1369	1369	1369	111
560	20230605	093000	33530254	1369	1369	1369	1369	102
561	20230605	092900	33390616	1366	1366	1383	1366	2792
562	20230605	092800	29545487	1364	1364	1364	1364	0
563	20230605	092700	29545487	1364	1364	1364	1364	0
564	20230605	092600	29545487	1364	1364	1364	1364	0
565	20230605	092500	29545487	1364	1366	1366	1364	413
566	20230605	092400	28982105	1365	1365	1365	1365	0
567	20230605	092300	28982105	1365	1365	1365	1365	0
568	20230605	092200	28982105	1365	1365	1365	1365	2
569	20230605	092100	28979375	1364	1371	1371	1364	413
570	20230605	092000	28415039	1373	1370	1373	1370	45
571	20230605	091900	28353302	1373	1373	1373	1373	1
572	20230605	091800	28351929	1374	1374	1374	1374	3
573	20230605	091700	28347807	1365	1370	1370	1365	413
574	20230605	091600	27783247	1376	1376	1376	1376	0
575	20230605	091500	27783247	1376	1376	1376	1376	1
576	20230605	091400	27781871	1369	1369	1369	1369	0
577	20230605	091300	27781871	1369	1372	1372	1367	423
578	20230605	091200	27203398	1379	1379	1379	1379	0
579	20230605	091100	27203398	1379	1372	1379	1372	56
580	20230605	091000	27126194	1372	1368	1372	1366	360
581	20230605	090900	26633716	1368	1369	1369	1368	644
582	20230605	090800	25752714	1368	1372	1375	1368	4388
583	20230605	090700	19730072	1372	1372	1372	1372	113
584	20230605	090600	19575036	1372	1366	1372	1366	9689
585	20230605	090500	6338506	1366	1365	1366	1365	1132
586	20230605	090400	4793194	1366	1366	1366	1366	0
587	20230605	090300	4793194	1366	1366	1366	1366	0
588	20230605	090200	4793194	1366	1366	1366	1366	72
589	20230605	090100	4694842	1365	1365	1365	1365	100
590	20230605	090000	4558342	1366	1366	1366	1366	3318