KissMeData/002450/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	210700	224937860	1233	1233	1233	1233	3136
3	20230607	210600	224937860	1233	1233	1233	1233	0
4	20230607	210500	224937860	1233	1233	1233	1233	0
5	20230607	210400	224937860	1233	1233	1233	1233	0
6	20230607	210300	224937860	1233	1233	1233	1233	0
7	20230607	210200	224937860	1233	1233	1233	1233	0
8	20230607	210100	224937860	1233	1233	1233	1233	0
9	20230607	210000	224937860	1233	1233	1233	1233	0
10	20230607	205900	224937860	1233	1233	1233	1233	0
11	20230607	205800	224937860	1233	1233	1233	1233	0
12	20230607	205700	224937860	1233	1233	1233	1233	0
13	20230607	205600	224937860	1233	1233	1233	1233	0
14	20230607	205500	224937860	1233	1233	1233	1233	0
15	20230607	205400	224937860	1233	1233	1233	1233	0
16	20230607	205300	224937860	1233	1233	1233	1233	0
17	20230607	205200	224937860	1233	1233	1233	1233	0
18	20230607	205100	224937860	1233	1233	1233	1233	0
19	20230607	205000	224937860	1233	1233	1233	1233	0
20	20230607	204900	224937860	1233	1233	1233	1233	0
21	20230607	204800	224937860	1233	1233	1233	1233	0
22	20230607	204700	224937860	1233	1233	1233	1233	0
23	20230607	204600	224937860	1233	1233	1233	1233	0
24	20230607	204500	224937860	1233	1233	1233	1233	0
25	20230607	204400	224937860	1233	1233	1233	1233	0
26	20230607	204300	224937860	1233	1233	1233	1233	0
27	20230607	204200	224937860	1233	1233	1233	1233	0
28	20230607	204100	224937860	1233	1233	1233	1233	0
29	20230607	204000	224937860	1233	1233	1233	1233	0
30	20230607	203900	224937860	1233	1233	1233	1233	0
31	20230607	203800	224937860	1233	1233	1233	1233	0
32	20230607	203700	224937860	1233	1233	1233	1233	3136
33	20230607	203600	224937860	1233	1233	1233	1233	0
34	20230607	203500	224937860	1233	1233	1233	1233	0
35	20230607	203400	224937860	1233	1233	1233	1233	0
36	20230607	203300	224937860	1233	1233	1233	1233	0
37	20230607	203200	224937860	1233	1233	1233	1233	0
38	20230607	203100	224937860	1233	1233	1233	1233	0
39	20230607	203000	224937860	1233	1233	1233	1233	0
40	20230607	202900	224937860	1233	1233	1233	1233	0
41	20230607	202800	224937860	1233	1233	1233	1233	0
42	20230607	202700	224937860	1233	1233	1233	1233	0
43	20230607	202600	224937860	1233	1233	1233	1233	0
44	20230607	202500	224937860	1233	1233	1233	1233	0
45	20230607	202400	224937860	1233	1233	1233	1233	0
46	20230607	202300	224937860	1233	1233	1233	1233	0
47	20230607	202200	224937860	1233	1233	1233	1233	0
48	20230607	202100	224937860	1233	1233	1233	1233	0
49	20230607	202000	224937860	1233	1233	1233	1233	0
50	20230607	201900	224937860	1233	1233	1233	1233	0
51	20230607	201800	224937860	1233	1233	1233	1233	0
52	20230607	201700	224937860	1233	1233	1233	1233	0
53	20230607	201600	224937860	1233	1233	1233	1233	0
54	20230607	201500	224937860	1233	1233	1233	1233	0
55	20230607	201400	224937860	1233	1233	1233	1233	0
56	20230607	201300	224937860	1233	1233	1233	1233	0
57	20230607	201200	224937860	1233	1233	1233	1233	0
58	20230607	201100	224937860	1233	1233	1233	1233	0
59	20230607	201000	224937860	1233	1233	1233	1233	0
60	20230607	200900	224937860	1233	1233	1233	1233	0
61	20230607	200800	224937860	1233	1233	1233	1233	0
62	20230607	200700	224937860	1233	1233	1233	1233	3136
63	20230607	200600	224937860	1233	1233	1233	1233	0
64	20230607	200500	224937860	1233	1233	1233	1233	0
65	20230607	200400	224937860	1233	1233	1233	1233	0
66	20230607	200300	224937860	1233	1233	1233	1233	0
67	20230607	200200	224937860	1233	1233	1233	1233	0
68	20230607	200100	224937860	1233	1233	1233	1233	0
69	20230607	200000	224937860	1233	1233	1233	1233	0
70	20230607	195900	224937860	1233	1233	1233	1233	0
71	20230607	195800	224937860	1233	1233	1233	1233	0
72	20230607	195700	224937860	1233	1233	1233	1233	0
73	20230607	195600	224937860	1233	1233	1233	1233	0
74	20230607	195500	224937860	1233	1233	1233	1233	0
75	20230607	195400	224937860	1233	1233	1233	1233	0
76	20230607	195300	224937860	1233	1233	1233	1233	0
77	20230607	195200	224937860	1233	1233	1233	1233	0
78	20230607	195100	224937860	1233	1233	1233	1233	0
79	20230607	195000	224937860	1233	1233	1233	1233	0
80	20230607	194900	224937860	1233	1233	1233	1233	0
81	20230607	194800	224937860	1233	1233	1233	1233	0
82	20230607	194700	224937860	1233	1233	1233	1233	0
83	20230607	194600	224937860	1233	1233	1233	1233	0
84	20230607	194500	224937860	1233	1233	1233	1233	0
85	20230607	194400	224937860	1233	1233	1233	1233	0
86	20230607	194300	224937860	1233	1233	1233	1233	0
87	20230607	194200	224937860	1233	1233	1233	1233	0
88	20230607	194100	224937860	1233	1233	1233	1233	0
89	20230607	194000	224937860	1233	1233	1233	1233	0
90	20230607	193900	224937860	1233	1233	1233	1233	0
91	20230607	193800	224937860	1233	1233	1233	1233	0
92	20230607	193700	224937860	1233	1233	1233	1233	3136
93	20230607	193600	224937860	1233	1233	1233	1233	0
94	20230607	193500	224937860	1233	1233	1233	1233	0
95	20230607	193400	224937860	1233	1233	1233	1233	0
96	20230607	193300	224937860	1233	1233	1233	1233	0
97	20230607	193200	224937860	1233	1233	1233	1233	0
98	20230607	193100	224937860	1233	1233	1233	1233	0
99	20230607	193000	224937860	1233	1233	1233	1233	0
100	20230607	192900	224937860	1233	1233	1233	1233	0
101	20230607	192800	224937860	1233	1233	1233	1233	0
102	20230607	192700	224937860	1233	1233	1233	1233	0
103	20230607	192600	224937860	1233	1233	1233	1233	0
104	20230607	192500	224937860	1233	1233	1233	1233	0
105	20230607	192400	224937860	1233	1233	1233	1233	0
106	20230607	192300	224937860	1233	1233	1233	1233	0
107	20230607	192200	224937860	1233	1233	1233	1233	0
108	20230607	192100	224937860	1233	1233	1233	1233	0
109	20230607	192000	224937860	1233	1233	1233	1233	0
110	20230607	191900	224937860	1233	1233	1233	1233	0
111	20230607	191800	224937860	1233	1233	1233	1233	0
112	20230607	191700	224937860	1233	1233	1233	1233	0
113	20230607	191600	224937860	1233	1233	1233	1233	0
114	20230607	191500	224937860	1233	1233	1233	1233	0
115	20230607	191400	224937860	1233	1233	1233	1233	0
116	20230607	191300	224937860	1233	1233	1233	1233	0
117	20230607	191200	224937860	1233	1233	1233	1233	0
118	20230607	191100	224937860	1233	1233	1233	1233	0
119	20230607	191000	224937860	1233	1233	1233	1233	0
120	20230607	190900	224937860	1233	1233	1233	1233	0
121	20230607	190800	224937860	1233	1233	1233	1233	0
122	20230607	190700	224937860	1233	1233	1233	1233	3136
123	20230607	190600	224937860	1233	1233	1233	1233	0
124	20230607	190500	224937860	1233	1233	1233	1233	0
125	20230607	190400	224937860	1233	1233	1233	1233	0
126	20230607	190300	224937860	1233	1233	1233	1233	0
127	20230607	190200	224937860	1233	1233	1233	1233	0
128	20230607	190100	224937860	1233	1233	1233	1233	0
129	20230607	190000	224937860	1233	1233	1233	1233	0
130	20230607	185900	224937860	1233	1233	1233	1233	0
131	20230607	185800	224937860	1233	1233	1233	1233	0
132	20230607	185700	224937860	1233	1233	1233	1233	0
133	20230607	185600	224937860	1233	1233	1233	1233	0
134	20230607	185500	224937860	1233	1233	1233	1233	0
135	20230607	185400	224937860	1233	1233	1233	1233	0
136	20230607	185300	224937860	1233	1233	1233	1233	0
137	20230607	185200	224937860	1233	1233	1233	1233	0
138	20230607	185100	224937860	1233	1233	1233	1233	0
139	20230607	185000	224937860	1233	1233	1233	1233	0
140	20230607	184900	224937860	1233	1233	1233	1233	0
141	20230607	184800	224937860	1233	1233	1233	1233	0
142	20230607	184700	224937860	1233	1233	1233	1233	0
143	20230607	184600	224937860	1233	1233	1233	1233	0
144	20230607	184500	224937860	1233	1233	1233	1233	0
145	20230607	184400	224937860	1233	1233	1233	1233	0
146	20230607	184300	224937860	1233	1233	1233	1233	0
147	20230607	184200	224937860	1233	1233	1233	1233	0
148	20230607	184100	224937860	1233	1233	1233	1233	0
149	20230607	184000	224937860	1233	1233	1233	1233	0
150	20230607	183900	224937860	1233	1233	1233	1233	0
151	20230607	183800	224937860	1233	1233	1233	1233	0
152	20230607	183700	224937860	1233	1233	1233	1233	3136
153	20230607	183600	224937860	1233	1233	1233	1233	0
154	20230607	183500	224937860	1233	1233	1233	1233	0
155	20230607	183400	224937860	1233	1233	1233	1233	0
156	20230607	183300	224937860	1233	1233	1233	1233	0
157	20230607	183200	224937860	1233	1233	1233	1233	0
158	20230607	183100	224937860	1233	1233	1233	1233	0
159	20230607	183000	224937860	1233	1233	1233	1233	0
160	20230607	182900	224937860	1233	1233	1233	1233	0
161	20230607	182800	224937860	1233	1233	1233	1233	0
162	20230607	182700	224937860	1233	1233	1233	1233	0
163	20230607	182600	224937860	1233	1233	1233	1233	0
164	20230607	182500	224937860	1233	1233	1233	1233	0
165	20230607	182400	224937860	1233	1233	1233	1233	0
166	20230607	182300	224937860	1233	1233	1233	1233	0
167	20230607	182200	224937860	1233	1233	1233	1233	0
168	20230607	182100	224937860	1233	1233	1233	1233	0
169	20230607	182000	224937860	1233	1233	1233	1233	0
170	20230607	181900	224937860	1233	1233	1233	1233	0
171	20230607	181800	224937860	1233	1233	1233	1233	0
172	20230607	181700	224937860	1233	1233	1233	1233	0
173	20230607	181600	224937860	1233	1233	1233	1233	0
174	20230607	181500	224937860	1233	1233	1233	1233	0
175	20230607	181400	224937860	1233	1233	1233	1233	0
176	20230607	181300	224937860	1233	1233	1233	1233	0
177	20230607	181200	224937860	1233	1233	1233	1233	0
178	20230607	181100	224937860	1233	1233	1233	1233	0
179	20230607	181000	224937860	1233	1233	1233	1233	0
180	20230607	180900	224937860	1233	1233	1233	1233	0
181	20230607	180800	224937860	1233	1233	1233	1233	0
182	20230607	180700	224937860	1233	1233	1233	1233	3136
183	20230607	180600	224937860	1233	1233	1233	1233	0
184	20230607	180500	224937860	1233	1233	1233	1233	0
185	20230607	180400	224937860	1233	1233	1233	1233	0
186	20230607	180300	224937860	1233	1233	1233	1233	0
187	20230607	180200	224937860	1233	1233	1233	1233	0
188	20230607	180100	224937860	1233	1233	1233	1233	0
189	20230607	180000	224937860	1233	1233	1233	1233	0
190	20230607	175900	224937860	1233	1233	1233	1233	0
191	20230607	175800	224937860	1233	1233	1233	1233	0
192	20230607	175700	224937860	1233	1233	1233	1233	0
193	20230607	175600	224937860	1233	1233	1233	1233	0
194	20230607	175500	224937860	1233	1233	1233	1233	0
195	20230607	175400	224937860	1233	1233	1233	1233	0
196	20230607	175300	224937860	1233	1233	1233	1233	0
197	20230607	175200	224937860	1233	1233	1233	1233	0
198	20230607	175100	224937860	1233	1233	1233	1233	0
199	20230607	175000	224937860	1233	1233	1233	1233	0
200	20230607	174900	224937860	1233	1233	1233	1233	0
201	20230607	174800	224937860	1233	1233	1233	1233	0
202	20230607	174700	224937860	1233	1233	1233	1233	0
203	20230607	174600	224937860	1233	1233	1233	1233	0
204	20230607	174500	224937860	1233	1233	1233	1233	0
205	20230607	174400	224937860	1233	1233	1233	1233	0
206	20230607	174300	224937860	1233	1233	1233	1233	0
207	20230607	174200	224937860	1233	1233	1233	1233	0
208	20230607	174100	224937860	1233	1233	1233	1233	0
209	20230607	174000	224937860	1233	1233	1233	1233	0
210	20230607	173900	224937860	1233	1233	1233	1233	0
211	20230607	173800	224937860	1233	1233	1233	1233	0
212	20230607	173700	224937860	1233	1233	1233	1233	3136
213	20230607	173600	224937860	1233	1233	1233	1233	0
214	20230607	173500	224937860	1233	1233	1233	1233	0
215	20230607	173400	224937860	1233	1233	1233	1233	0
216	20230607	173300	224937860	1233	1233	1233	1233	0
217	20230607	173200	224937860	1233	1233	1233	1233	0
218	20230607	173100	224937860	1233	1233	1233	1233	0
219	20230607	173000	224937860	1233	1233	1233	1233	0
220	20230607	172900	224937860	1233	1233	1233	1233	0
221	20230607	172800	224937860	1233	1233	1233	1233	0
222	20230607	172700	224937860	1233	1233	1233	1233	0
223	20230607	172600	224937860	1233	1233	1233	1233	0
224	20230607	172500	224937860	1233	1233	1233	1233	0
225	20230607	172400	224937860	1233	1233	1233	1233	0
226	20230607	172300	224937860	1233	1233	1233	1233	0
227	20230607	172200	224937860	1233	1233	1233	1233	0
228	20230607	172100	224937860	1233	1233	1233	1233	0
229	20230607	172000	224937860	1233	1233	1233	1233	0
230	20230607	171900	224937860	1233	1233	1233	1233	0
231	20230607	171800	224937860	1233	1233	1233	1233	0
232	20230607	171700	224937860	1233	1233	1233	1233	0
233	20230607	171600	224937860	1233	1233	1233	1233	0
234	20230607	171500	224937860	1233	1233	1233	1233	0
235	20230607	171400	224937860	1233	1233	1233	1233	0
236	20230607	171300	224937860	1233	1233	1233	1233	0
237	20230607	171200	224937860	1233	1233	1233	1233	0
238	20230607	171100	224937860	1233	1233	1233	1233	0
239	20230607	171000	224937860	1233	1233	1233	1233	0
240	20230607	170900	224937860	1233	1233	1233	1233	0
241	20230607	170800	224937860	1233	1233	1233	1233	0
242	20230607	170700	224937860	1233	1233	1233	1233	3136
243	20230607	170600	224937860	1233	1233	1233	1233	0
244	20230607	170500	224937860	1233	1233	1233	1233	0
245	20230607	170400	224937860	1233	1233	1233	1233	0
246	20230607	170300	224937860	1233	1233	1233	1233	0
247	20230607	170200	224937860	1233	1233	1233	1233	0
248	20230607	170100	224937860	1233	1233	1233	1233	0
249	20230607	170000	224937860	1233	1233	1233	1233	0
250	20230607	165900	224937860	1233	1233	1233	1233	0
251	20230607	165800	224937860	1233	1233	1233	1233	0
252	20230607	165700	224937860	1233	1233	1233	1233	0
253	20230607	165600	224937860	1233	1233	1233	1233	0
254	20230607	165500	224937860	1233	1233	1233	1233	0
255	20230607	165400	224937860	1233	1233	1233	1233	0
256	20230607	165300	224937860	1233	1233	1233	1233	0
257	20230607	165200	224937860	1233	1233	1233	1233	0
258	20230607	165100	224937860	1233	1233	1233	1233	0
259	20230607	165000	224937860	1233	1233	1233	1233	0
260	20230607	164900	224937860	1233	1233	1233	1233	0
261	20230607	164800	224937860	1233	1233	1233	1233	0
262	20230607	164700	224937860	1233	1233	1233	1233	0
263	20230607	164600	224937860	1233	1233	1233	1233	0
264	20230607	164500	224937860	1233	1233	1233	1233	0
265	20230607	164400	224937860	1233	1233	1233	1233	0
266	20230607	164300	224937860	1233	1233	1233	1233	0
267	20230607	164200	224937860	1233	1233	1233	1233	0
268	20230607	164100	224937860	1233	1233	1233	1233	0
269	20230607	164000	224937860	1233	1233	1233	1233	0
270	20230607	163900	224937860	1233	1233	1233	1233	0
271	20230607	163800	224937860	1233	1233	1233	1233	0
272	20230607	163700	224937860	1233	1233	1233	1233	3136
273	20230607	163600	224937860	1233	1233	1233	1233	0
274	20230607	163500	224937860	1233	1233	1233	1233	0
275	20230607	163400	224937860	1233	1233	1233	1233	0
276	20230607	163300	224937860	1233	1233	1233	1233	0
277	20230607	163200	224937860	1233	1233	1233	1233	0
278	20230607	163100	224937860	1233	1233	1233	1233	0
279	20230607	163000	224937860	1233	1233	1233	1233	0
280	20230607	162900	224937860	1233	1233	1233	1233	0
281	20230607	162800	224937860	1233	1233	1233	1233	0
282	20230607	162700	224937860	1233	1233	1233	1233	0
283	20230607	162600	224937860	1233	1233	1233	1233	0
284	20230607	162500	224937860	1233	1233	1233	1233	0
285	20230607	162400	224937860	1233	1233	1233	1233	0
286	20230607	162300	224937860	1233	1233	1233	1233	0
287	20230607	162200	224937860	1233	1233	1233	1233	0
288	20230607	162100	224937860	1233	1233	1233	1233	0
289	20230607	162000	224937860	1233	1233	1233	1233	0
290	20230607	161900	224937860	1233	1233	1233	1233	0
291	20230607	161800	224937860	1233	1233	1233	1233	0
292	20230607	161700	224937860	1233	1233	1233	1233	0
293	20230607	161600	224937860	1233	1233	1233	1233	0
294	20230607	161500	224937860	1233	1233	1233	1233	0
295	20230607	161400	224937860	1233	1233	1233	1233	0
296	20230607	161300	224937860	1233	1233	1233	1233	0
297	20230607	161200	224937860	1233	1233	1233	1233	0
298	20230607	161100	224937860	1233	1233	1233	1233	0
299	20230607	161000	224937860	1233	1233	1233	1233	0
300	20230607	160900	224937860	1233	1233	1233	1233	0
301	20230607	160800	224937860	1233	1233	1233	1233	0
302	20230607	160700	224937860	1233	1233	1233	1233	3136
303	20230607	160600	224937860	1233	1233	1233	1233	0
304	20230607	160500	224937860	1233	1233	1233	1233	0
305	20230607	160400	224937860	1233	1233	1233	1233	0
306	20230607	160300	224937860	1233	1233	1233	1233	0
307	20230607	160200	224937860	1233	1233	1233	1233	0
308	20230607	160100	224937860	1233	1233	1233	1233	0
309	20230607	160000	224937860	1233	1233	1233	1233	0
310	20230607	155900	224937860	1233	1233	1233	1233	0
311	20230607	155800	224937860	1233	1233	1233	1233	0
312	20230607	155700	224937860	1233	1233	1233	1233	0
313	20230607	155600	224937860	1233	1233	1233	1233	0
314	20230607	155500	224937860	1233	1233	1233	1233	0
315	20230607	155400	224937860	1233	1233	1233	1233	0
316	20230607	155300	224937860	1233	1233	1233	1233	0
317	20230607	155200	224937860	1233	1233	1233	1233	0
318	20230607	155100	224937860	1233	1233	1233	1233	0
319	20230607	155000	224937860	1233	1233	1233	1233	0
320	20230607	154900	224937860	1233	1233	1233	1233	0
321	20230607	154800	224937860	1233	1233	1233	1233	0
322	20230607	154700	224937860	1233	1233	1233	1233	0
323	20230607	154600	224937860	1233	1233	1233	1233	0
324	20230607	154500	224937860	1233	1233	1233	1233	0
325	20230607	154400	224937860	1233	1233	1233	1233	0
326	20230607	154300	224937860	1233	1233	1233	1233	0
327	20230607	154200	224937860	1233	1233	1233	1233	0
328	20230607	154100	224937860	1233	1233	1233	1233	0
329	20230607	154000	224937860	1233	1233	1233	1233	0
330	20230607	153900	224937860	1233	1233	1233	1233	0
331	20230607	153800	224937860	1233	1233	1233	1233	0
332	20230607	153700	224937860	1233	1233	1233	1233	3136
333	20230607	153600	224937860	1233	1233	1233	1233	0
334	20230607	153500	224937860	1233	1233	1233	1233	0
335	20230607	153400	224937860	1233	1233	1233	1233	0
336	20230607	153300	224937860	1233	1233	1233	1233	0
337	20230607	153200	224937860	1233	1233	1233	1233	0
338	20230607	153100	224937860	1233	1233	1233	1233	0
339	20230607	153000	224937860	1233	1233	1233	1233	3136
340	20230607	152900	221071172	1233	1233	1233	1233	0
341	20230607	152800	221071172	1233	1233	1233	1233	0
342	20230607	152700	221071172	1233	1233	1233	1233	0
343	20230607	152600	221071172	1233	1233	1233	1233	0
344	20230607	152500	221071172	1233	1233	1233	1233	0
345	20230607	152400	221071172	1233	1233	1233	1233	0
346	20230607	152300	221071172	1233	1233	1233	1233	0
347	20230607	152200	221071172	1233	1233	1233	1233	0
348	20230607	152100	221071172	1233	1233	1233	1233	0
349	20230607	152000	221071172	1233	1233	1233	1233	0
350	20230607	151900	221071172	1233	1230	1233	1230	10088
351	20230607	151800	208662927	1230	1230	1230	1230	5001
352	20230607	151700	202511697	1233	1230	1233	1230	1011
353	20230607	151600	201268150	1230	1231	1231	1230	3738
354	20230607	151500	196670409	1230	1232	1232	1230	16536
355	20230607	151400	176328266	1231	1233	1233	1231	359
356	20230607	151300	175885975	1232	1232	1232	1232	1
357	20230607	151200	175884743	1233	1233	1233	1233	0
358	20230607	151100	175884743	1233	1233	1233	1233	1
359	20230607	151000	175883510	1232	1232	1232	1232	1
360	20230607	150900	175882278	1232	1232	1232	1232	156
361	20230607	150800	175690086	1232	1232	1232	1232	4
362	20230607	150700	175685158	1232	1232	1232	1232	1
363	20230607	150600	175683926	1231	1231	1231	1231	1
364	20230607	150500	175682695	1231	1231	1231	1231	781
365	20230607	150400	174721284	1231	1231	1231	1231	36
366	20230607	150300	174676968	1231	1230	1231	1230	59
367	20230607	150200	174604340	1232	1232	1232	1232	0
368	20230607	150100	174604340	1232	1232	1232	1232	1
369	20230607	150000	174603108	1230	1232	1232	1230	147
370	20230607	145900	174422278	1231	1231	1231	1231	32
371	20230607	145800	174382886	1230	1230	1230	1230	1118
372	20230607	145700	173007746	1230	1232	1232	1230	13561
373	20230607	145600	156326491	1232	1232	1232	1232	1
374	20230607	145500	156325259	1233	1233	1233	1233	500
375	20230607	145400	155708759	1233	1233	1233	1233	0
376	20230607	145300	155708759	1233	1232	1233	1232	2
377	20230607	145200	155706294	1233	1233	1233	1233	10
378	20230607	145100	155693964	1233	1233	1233	1233	0
379	20230607	145000	155693964	1233	1233	1233	1233	1
380	20230607	144900	155692731	1232	1232	1232	1232	1
381	20230607	144800	155691499	1233	1233	1233	1233	0
382	20230607	144700	155691499	1233	1233	1233	1233	0
383	20230607	144600	155691499	1233	1232	1233	1232	11
384	20230607	144500	155677937	1233	1233	1233	1233	0
385	20230607	144400	155677937	1233	1233	1233	1233	1
386	20230607	144300	155676704	1232	1232	1232	1232	0
387	20230607	144200	155676704	1232	1233	1233	1232	2
388	20230607	144100	155674239	1232	1232	1232	1232	0
389	20230607	144000	155674239	1232	1232	1232	1232	0
390	20230607	143900	155674239	1232	1232	1232	1232	1
391	20230607	143800	155673007	1233	1233	1233	1233	2
392	20230607	143700	155670541	1232	1232	1232	1232	0
393	20230607	143600	155670541	1232	1232	1232	1232	0
394	20230607	143500	155670541	1232	1233	1233	1232	351
395	20230607	143400	155237759	1232	1232	1232	1232	0
396	20230607	143300	155237759	1232	1232	1232	1232	0
397	20230607	143200	155237759	1232	1230	1232	1230	355
398	20230607	143100	154800401	1232	1232	1232	1232	0
399	20230607	143000	154800401	1232	1232	1232	1232	0
400	20230607	142900	154800401	1232	1230	1232	1230	3
401	20230607	142800	154796707	1232	1232	1232	1232	0
402	20230607	142700	154796707	1232	1232	1232	1232	1
403	20230607	142600	154795475	1232	1230	1232	1230	9
404	20230607	142500	154784397	1230	1232	1232	1230	40008
405	20230607	142400	105540095	1233	1233	1233	1233	1
406	20230607	142300	105538862	1232	1232	1232	1232	0
407	20230607	142200	105538862	1232	1232	1232	1232	1
408	20230607	142100	105537630	1234	1234	1234	1234	11
409	20230607	142000	105524056	1235	1235	1235	1235	0
410	20230607	141900	105524056	1235	1235	1235	1235	1
411	20230607	141800	105522821	1234	1234	1234	1234	1
412	20230607	141700	105521587	1235	1235	1235	1235	0
413	20230607	141600	105521587	1235	1234	1235	1234	11
414	20230607	141500	105508012	1234	1234	1234	1234	1
415	20230607	141400	105506778	1235	1235	1235	1235	0
416	20230607	141300	105506778	1235	1234	1235	1234	79
417	20230607	141200	105409291	1234	1234	1234	1234	1
418	20230607	141100	105408057	1232	1232	1232	1232	1
419	20230607	141000	105406825	1234	1233	1234	1232	24
420	20230607	140900	105377235	1232	1233	1233	1232	33
421	20230607	140800	105336549	1232	1233	1235	1232	22
422	20230607	140700	105309422	1235	1233	1235	1232	12
423	20230607	140600	105294625	1235	1233	1235	1232	7
424	20230607	140500	105285991	1232	1235	1236	1232	482
425	20230607	140400	104691508	1235	1235	1235	1235	1
426	20230607	140300	104690273	1236	1236	1236	1236	0
427	20230607	140200	104690273	1236	1236	1236	1236	1
428	20230607	140100	104689037	1235	1235	1235	1235	1
429	20230607	140000	104687802	1236	1236	1236	1236	1
430	20230607	135900	104686566	1236	1235	1236	1235	13
431	20230607	135800	104670510	1234	1235	1236	1234	23
432	20230607	135700	104642118	1236	1236	1236	1236	0
433	20230607	135600	104642118	1236	1233	1236	1233	604
434	20230607	135500	103896815	1233	1233	1233	1233	50
435	20230607	135400	103835165	1232	1232	1232	1232	1
436	20230607	135300	103833933	1233	1233	1233	1233	0
437	20230607	135200	103833933	1233	1232	1233	1232	117
438	20230607	135100	103689679	1233	1232	1233	1232	2
439	20230607	135000	103687214	1233	1233	1233	1233	22
440	20230607	134900	103660088	1232	1232	1232	1232	29
441	20230607	134800	103624360	1232	1232	1232	1232	7
442	20230607	134700	103615736	1232	1232	1232	1232	1
443	20230607	134600	103614504	1233	1233	1233	1233	0
444	20230607	134500	103614504	1233	1233	1233	1232	36
445	20230607	134400	103570148	1232	1232	1232	1232	2
446	20230607	134300	103567684	1232	1233	1233	1232	36
447	20230607	134200	103523329	1233	1233	1233	1233	0
448	20230607	134100	103523329	1233	1233	1233	1233	1
449	20230607	134000	103522096	1234	1234	1234	1234	0
450	20230607	133900	103522096	1234	1234	1234	1234	0
451	20230607	133800	103522096	1234	1234	1234	1234	0
452	20230607	133700	103522096	1234	1234	1234	1234	0
453	20230607	133600	103522096	1234	1234	1234	1234	1
454	20230607	133500	103520862	1234	1234	1234	1234	0
455	20230607	133400	103520862	1234	1234	1234	1234	0
456	20230607	133300	103520862	1234	1234	1234	1234	0
457	20230607	133200	103520862	1234	1234	1234	1234	0
458	20230607	133100	103520862	1234	1234	1234	1234	0
459	20230607	133000	103520862	1234	1234	1234	1234	0
460	20230607	132900	103520862	1234	1234	1234	1234	1
461	20230607	132800	103519628	1234	1234	1234	1234	0
462	20230607	132700	103519628	1234	1234	1234	1234	0
463	20230607	132600	103519628	1234	1234	1234	1234	0
464	20230607	132500	103519628	1234	1234	1234	1234	0
465	20230607	132400	103519628	1234	1234	1234	1234	0
466	20230607	132300	103519628	1234	1234	1234	1234	0
467	20230607	132200	103519628	1234	1234	1234	1234	1
468	20230607	132100	103518394	1234	1234	1234	1234	0
469	20230607	132000	103518394	1234	1234	1234	1234	0
470	20230607	131900	103518394	1234	1233	1234	1233	380
471	20230607	131800	103049853	1233	1233	1233	1233	1
472	20230607	131700	103048620	1232	1233	1233	1232	3103
473	20230607	131600	99225674	1233	1233	1233	1233	1
474	20230607	131500	99224441	1232	1232	1232	1232	53
475	20230607	131400	99159145	1232	1233	1233	1232	10000
476	20230607	131300	86831847	1233	1233	1233	1233	53
477	20230607	131200	86766498	1234	1233	1234	1233	2137
478	20230607	131100	84131576	1233	1235	1235	1233	7509
479	20230607	131000	74865576	1236	1235	1236	1235	1007
480	20230607	130900	73620931	1236	1236	1236	1236	0
481	20230607	130800	73620931	1236	1236	1236	1236	0
482	20230607	130700	73620931	1236	1236	1236	1236	0
483	20230607	130600	73620931	1236	1236	1236	1236	3
484	20230607	130500	73617223	1236	1236	1236	1236	0
485	20230607	130400	73617223	1236	1236	1236	1236	0
486	20230607	130300	73617223	1236	1236	1236	1236	0
487	20230607	130200	73617223	1236	1236	1236	1236	1
488	20230607	130100	73615987	1236	1235	1236	1235	13
489	20230607	130000	73599922	1236	1236	1236	1235	302
490	20230607	125900	73226939	1237	1237	1237	1237	0
491	20230607	125800	73226939	1237	1237	1237	1237	0
492	20230607	125700	73226939	1237	1237	1237	1237	0
493	20230607	125600	73226939	1237	1237	1237	1237	0
494	20230607	125500	73226939	1237	1237	1237	1237	0
495	20230607	125400	73226939	1237	1237	1237	1237	0
496	20230607	125300	73226939	1237	1237	1237	1237	0
497	20230607	125200	73226939	1237	1237	1237	1237	0
498	20230607	125100	73226939	1237	1237	1237	1237	0
499	20230607	125000	73226939	1237	1237	1237	1237	0
500	20230607	124900	73226939	1237	1237	1237	1237	0
501	20230607	124800	73226939	1237	1237	1237	1237	0
502	20230607	124700	73226939	1237	1237	1237	1237	0
503	20230607	124600	73226939	1237	1237	1237	1237	0
504	20230607	124500	73226939	1237	1237	1237	1237	0
505	20230607	124400	73226939	1237	1237	1237	1237	0
506	20230607	124300	73226939	1237	1237	1237	1237	0
507	20230607	124200	73226939	1237	1237	1237	1237	0
508	20230607	124100	73226939	1237	1237	1237	1237	0
509	20230607	124000	73226939	1237	1237	1237	1237	0
510	20230607	123900	73226939	1237	1237	1237	1237	50
511	20230607	123800	73165089	1237	1237	1237	1237	0
512	20230607	123700	73165089	1237	1237	1237	1237	0
513	20230607	123600	73165089	1237	1237	1237	1237	0
514	20230607	123500	73165089	1237	1237	1237	1237	0
515	20230607	123400	73165089	1237	1237	1237	1237	0
516	20230607	123300	73165089	1237	1237	1237	1237	0
517	20230607	123200	73165089	1237	1237	1237	1237	0
518	20230607	123100	73165089	1237	1237	1237	1237	0
519	20230607	123000	73165089	1237	1235	1237	1235	500
520	20230607	122900	72546873	1235	1235	1235	1235	0
521	20230607	122800	72546873	1235	1235	1235	1235	0
522	20230607	122700	72546873	1235	1235	1235	1235	0
523	20230607	122600	72546873	1235	1235	1235	1235	0
524	20230607	122500	72546873	1235	1235	1235	1235	0
525	20230607	122400	72546873	1235	1235	1235	1235	57
526	20230607	122300	72476478	1234	1234	1234	1234	200
527	20230607	122200	72229678	1235	1235	1235	1235	0
528	20230607	122100	72229678	1235	1235	1235	1235	0
529	20230607	122000	72229678	1235	1234	1235	1234	283
530	20230607	121900	71880196	1234	1234	1234	1234	38
531	20230607	121800	71833304	1234	1234	1234	1234	46
532	20230607	121700	71776540	1234	1234	1235	1234	99
533	20230607	121600	71654373	1236	1236	1236	1236	0
534	20230607	121500	71654373	1236	1236	1236	1236	1
535	20230607	121400	71653137	1235	1235	1235	1235	0
536	20230607	121300	71653137	1235	1234	1235	1234	105
537	20230607	121200	71523467	1234	1234	1234	1234	11066
538	20230607	121100	57868023	1237	1237	1237	1237	0
539	20230607	121000	57868023	1237	1237	1237	1237	0
540	20230607	120900	57868023	1237	1237	1237	1237	0
541	20230607	120800	57868023	1237	1237	1237	1237	0
542	20230607	120700	57868023	1237	1237	1237	1237	0
543	20230607	120600	57868023	1237	1237	1237	1237	0
544	20230607	120500	57868023	1237	1237	1237	1237	0
545	20230607	120400	57868023	1237	1237	1237	1237	0
546	20230607	120300	57868023	1237	1237	1237	1234	83
547	20230607	120200	57765382	1237	1237	1237	1237	15
548	20230607	120100	57746827	1237	1235	1237	1235	27
549	20230607	120000	57713479	1234	1234	1234	1234	3
550	20230607	115900	57709777	1235	1234	1235	1234	4
551	20230607	115800	57704840	1235	1235	1235	1235	0
552	20230607	115700	57704840	1235	1235	1235	1235	4
553	20230607	115600	57699900	1235	1235	1235	1235	0
554	20230607	115500	57699900	1235	1235	1235	1235	0
555	20230607	115400	57699900	1235	1235	1235	1234	576
556	20230607	115300	56988915	1237	1237	1237	1237	0
557	20230607	115200	56988915	1237	1237	1237	1237	0
558	20230607	115100	56988915	1237	1237	1237	1237	0
559	20230607	115000	56988915	1237	1237	1237	1237	0
560	20230607	114900	56988915	1237	1237	1237	1237	0
561	20230607	114800	56988915	1237	1237	1237	1237	0
562	20230607	114700	56988915	1237	1237	1237	1237	0
563	20230607	114600	56988915	1237	1237	1237	1237	0
564	20230607	114500	56988915	1237	1237	1237	1237	0
565	20230607	114400	56988915	1237	1236	1237	1234	37
566	20230607	114300	56943198	1236	1235	1236	1235	11
567	20230607	114200	56929612	1235	1235	1235	1235	5
568	20230607	114100	56923437	1234	1235	1235	1234	43
569	20230607	114000	56870374	1234	1236	1236	1234	2062
570	20230607	113900	54325788	1235	1236	1236	1235	17
571	20230607	113800	54304792	1235	1235	1235	1235	0
572	20230607	113700	54304792	1235	1236	1236	1235	4
573	20230607	113600	54299851	1236	1236	1236	1236	1
574	20230607	113500	54298615	1235	1235	1235	1235	7
575	20230607	113400	54289970	1236	1236	1236	1236	0
576	20230607	113300	54289970	1236	1236	1236	1236	0
577	20230607	113200	54289970	1236	1236	1236	1236	0
578	20230607	113100	54289970	1236	1236	1236	1236	0
579	20230607	113000	54289970	1236	1236	1236	1236	0
580	20230607	112900	54289970	1236	1236	1236	1236	0
581	20230607	112800	54289970	1236	1236	1236	1236	0
582	20230607	112700	54289970	1236	1236	1236	1236	0
583	20230607	112600	54289970	1236	1236	1236	1236	1
584	20230607	112500	54288734	1234	1234	1234	1234	0
585	20230607	112400	54288734	1234	1235	1236	1234	5503
586	20230607	112300	47497662	1235	1235	1235	1235	1
587	20230607	112200	47496427	1234	1235	1235	1234	163
588	20230607	112100	47295138	1234	1235	1235	1234	10
589	20230607	112000	47282790	1235	1235	1235	1234	613
590	20230607	111900	46525795	1237	1237	1237	1237	0
591	20230607	111800	46525795	1237	1236	1237	1235	15
592	20230607	111700	46507255	1235	1235	1235	1235	2
593	20230607	111600	46504785	1235	1235	1235	1235	0
594	20230607	111500	46504785	1235	1236	1236	1235	20
595	20230607	111400	46480067	1237	1237	1237	1237	0
596	20230607	111300	46480067	1237	1237	1237	1237	0
597	20230607	111200	46480067	1237	1237	1237	1237	0
598	20230607	111100	46480067	1237	1237	1237	1236	14
599	20230607	111000	46462751	1237	1237	1237	1237	8
600	20230607	110900	46452855	1237	1236	1237	1235	17
601	20230607	110800	46431843	1237	1237	1237	1237	0
602	20230607	110700	46431843	1237	1237	1237	1237	0
603	20230607	110600	46431843	1237	1237	1237	1237	0
604	20230607	110500	46431843	1237	1237	1237	1237	0
605	20230607	110400	46431843	1237	1236	1237	1235	22
606	20230607	110300	46404653	1235	1235	1235	1235	4
607	20230607	110200	46399713	1237	1237	1237	1237	0
608	20230607	110100	46399713	1237	1237	1237	1237	0
609	20230607	110000	46399713	1237	1237	1237	1237	3
610	20230607	105900	46396002	1237	1237	1237	1237	0
611	20230607	105800	46396002	1237	1236	1237	1236	8
612	20230607	105700	46386112	1234	1235	1235	1234	120
613	20230607	105600	46237924	1235	1236	1236	1235	14
614	20230607	105500	46220624	1235	1235	1235	1235	4
615	20230607	105400	46215684	1237	1237	1237	1237	0
616	20230607	105300	46215684	1237	1235	1237	1235	8
617	20230607	105200	46205800	1237	1237	1237	1237	0
618	20230607	105100	46205800	1237	1237	1237	1237	0
619	20230607	105000	46205800	1237	1237	1237	1237	0
620	20230607	104900	46205800	1237	1237	1237	1237	0
621	20230607	104800	46205800	1237	1235	1237	1235	9
622	20230607	104700	46194681	1237	1237	1237	1237	0
623	20230607	104600	46194681	1237	1237	1237	1237	0
624	20230607	104500	46194681	1237	1237	1237	1237	0
625	20230607	104400	46194681	1237	1235	1237	1235	12
626	20230607	104300	46179857	1235	1235	1235	1235	136
627	20230607	104200	46011897	1237	1237	1237	1237	30
628	20230607	104100	45974787	1237	1235	1237	1235	9
629	20230607	104000	45963668	1235	1236	1236	1235	1667
630	20230607	103900	43904671	1237	1237	1237	1237	0
631	20230607	103800	43904671	1237	1237	1237	1237	0
632	20230607	103700	43904671	1237	1236	1237	1236	19
633	20230607	103600	43881185	1237	1237	1237	1237	0
634	20230607	103500	43881185	1237	1237	1237	1237	1
635	20230607	103400	43879948	1237	1236	1237	1236	25
636	20230607	103300	43849030	1237	1237	1237	1237	0
637	20230607	103200	43849030	1237	1237	1237	1237	0
638	20230607	103100	43849030	1237	1237	1237	1237	1
639	20230607	103000	43847793	1236	1236	1236	1236	7
640	20230607	102900	43839141	1237	1237	1237	1237	0
641	20230607	102800	43839141	1237	1237	1237	1237	0
642	20230607	102700	43839141	1237	1236	1237	1236	8
643	20230607	102600	43829252	1236	1236	1236	1236	4
644	20230607	102500	43824308	1237	1237	1237	1237	0
645	20230607	102400	43824308	1237	1237	1237	1237	0
646	20230607	102300	43824308	1237	1236	1237	1236	9
647	20230607	102200	43813182	1237	1237	1237	1237	10
648	20230607	102100	43800812	1237	1237	1237	1237	0
649	20230607	102000	43800812	1237	1237	1237	1237	0
650	20230607	101900	43800812	1237	1237	1237	1237	0
651	20230607	101800	43800812	1237	1237	1237	1237	0
652	20230607	101700	43800812	1237	1235	1237	1235	9
653	20230607	101600	43789693	1237	1237	1237	1237	3
654	20230607	101500	43785982	1235	1235	1235	1235	0
655	20230607	101400	43785982	1235	1235	1235	1235	0
656	20230607	101300	43785982	1235	1235	1235	1235	0
657	20230607	101200	43785982	1235	1235	1235	1235	1915
658	20230607	101100	41420957	1236	1236	1236	1236	321
659	20230607	101000	41024201	1237	1236	1237	1236	9
660	20230607	100900	41013075	1237	1237	1237	1237	0
661	20230607	100800	41013075	1237	1236	1237	1236	33
662	20230607	100700	40972261	1237	1236	1237	1236	9
663	20230607	100600	40961135	1237	1236	1237	1236	8
664	20230607	100500	40951246	1237	1237	1237	1237	1
665	20230607	100400	40950009	1236	1237	1237	1236	1029
666	20230607	100300	39678065	1236	1236	1236	1236	0
667	20230607	100200	39678065	1236	1236	1236	1236	7
668	20230607	100100	39669413	1237	1237	1237	1237	0
669	20230607	100000	39669413	1237	1237	1237	1237	0
670	20230607	095900	39669413	1237	1237	1237	1237	114
671	20230607	095800	39528395	1237	1237	1237	1237	9
672	20230607	095700	39517262	1238	1238	1238	1238	100
673	20230607	095600	39393462	1238	1236	1238	1236	12
674	20230607	095500	39378610	1238	1236	1238	1236	9
675	20230607	095400	39367482	1238	1238	1238	1238	0
676	20230607	095300	39367482	1238	1238	1238	1238	0
677	20230607	095200	39367482	1238	1238	1238	1238	10
678	20230607	095100	39355102	1236	1236	1236	1236	7
679	20230607	095000	39346450	1238	1238	1238	1238	0
680	20230607	094900	39346450	1238	1238	1238	1238	0
681	20230607	094800	39346450	1238	1238	1238	1238	0
682	20230607	094700	39346450	1238	1238	1238	1238	10
683	20230607	094600	39334070	1236	1235	1236	1235	1159
684	20230607	094500	37902698	1235	1235	1235	1235	0
685	20230607	094400	37902698	1235	1238	1238	1235	4460
686	20230607	094300	32392439	1238	1238	1238	1238	0
687	20230607	094200	32392439	1238	1237	1238	1237	195
688	20230607	094100	32151052	1238	1238	1238	1238	2
689	20230607	094000	32148576	1238	1237	1238	1237	612
690	20230607	093900	31391485	1237	1237	1237	1237	0
691	20230607	093800	31391485	1237	1237	1237	1237	0
692	20230607	093700	31391485	1237	1237	1237	1237	0
693	20230607	093600	31391485	1237	1237	1237	1237	1
694	20230607	093500	31390248	1235	1235	1235	1235	15
695	20230607	093400	31371723	1236	1237	1237	1236	129
696	20230607	093300	31212278	1237	1237	1237	1237	2
697	20230607	093200	31209804	1237	1236	1237	1236	236
698	20230607	093100	30918085	1236	1236	1236	1236	120
699	20230607	093000	30769765	1236	1235	1236	1235	260
700	20230607	092900	30448605	1236	1236	1236	1236	30
701	20230607	092800	30411525	1236	1236	1236	1236	0
702	20230607	092700	30411525	1236	1236	1236	1236	15
703	20230607	092600	30392985	1236	1236	1236	1236	606
704	20230607	092500	29643969	1236	1236	1236	1236	0
705	20230607	092400	29643969	1236	1236	1236	1236	0
706	20230607	092300	29643969	1236	1236	1236	1236	7
707	20230607	092200	29635317	1236	1236	1236	1236	243
708	20230607	092100	29334969	1236	1236	1237	1236	7903
709	20230607	092000	19560860	1236	1236	1236	1236	1
710	20230607	091900	19559624	1236	1236	1236	1236	0
711	20230607	091800	19559624	1236	1236	1236	1236	0
712	20230607	091700	19559624	1236	1236	1236	1236	41
713	20230607	091600	19508948	1235	1235	1235	1235	2
714	20230607	091500	19506478	1236	1236	1236	1236	0
715	20230607	091400	19506478	1236	1236	1236	1236	0
716	20230607	091300	19506478	1236	1232	1236	1231	2002
717	20230607	091200	17040118	1236	1236	1236	1236	0
718	20230607	091100	17040118	1236	1236	1236	1236	1
719	20230607	091000	17038882	1231	1232	1232	1230	9167
720	20230607	090900	5759242	1236	1236	1236	1236	0
721	20230607	090800	5759242	1236	1236	1236	1236	0
722	20230607	090700	5759242	1236	1236	1236	1236	1
723	20230607	090600	5758006	1236	1236	1236	1236	0
724	20230607	090500	5758006	1236	1236	1236	1236	0
725	20230607	090400	5758006	1236	1236	1236	1236	3
726	20230607	090300	5754298	1236	1236	1236	1236	0
727	20230607	090200	5754298	1236	1236	1236	1236	0
728	20230607	090100	5754298	1236	1236	1236	1236	0
729	20230607	090000	5754298	1236	1231	1236	1231	4673