KissMeData/044480/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183000	42843255	1153	1153	1153	1153	933
3	20230605	182900	42843255	1153	1153	1153	1153	0
4	20230605	182800	42843255	1153	1153	1153	1153	0
5	20230605	182700	42843255	1153	1153	1153	1153	0
6	20230605	182600	42843255	1153	1153	1153	1153	0
7	20230605	182500	42843255	1153	1153	1153	1153	0
8	20230605	182400	42843255	1153	1153	1153	1153	0
9	20230605	182300	42843255	1153	1153	1153	1153	0
10	20230605	182200	42843255	1153	1153	1153	1153	0
11	20230605	182100	42843255	1153	1153	1153	1153	0
12	20230605	182000	42843255	1153	1153	1153	1153	0
13	20230605	181900	42843255	1153	1153	1153	1153	0
14	20230605	181800	42843255	1153	1153	1153	1153	0
15	20230605	181700	42843255	1153	1153	1153	1153	0
16	20230605	181600	42843255	1153	1153	1153	1153	0
17	20230605	181500	42843255	1153	1153	1153	1153	0
18	20230605	181400	42843255	1153	1153	1153	1153	0
19	20230605	181300	42843255	1153	1153	1153	1153	0
20	20230605	181200	42843255	1153	1153	1153	1153	0
21	20230605	181100	42843255	1153	1153	1153	1153	0
22	20230605	181000	42843255	1153	1153	1153	1153	0
23	20230605	180900	42843255	1153	1153	1153	1153	0
24	20230605	180800	42843255	1153	1153	1153	1153	0
25	20230605	180700	42843255	1153	1153	1153	1153	0
26	20230605	180600	42843255	1153	1153	1153	1153	0
27	20230605	180500	42843255	1153	1153	1153	1153	0
28	20230605	180400	42843255	1153	1153	1153	1153	0
29	20230605	180300	42843255	1153	1153	1153	1153	0
30	20230605	180200	42843255	1153	1153	1153	1153	0
31	20230605	180100	42843255	1153	1153	1153	1153	0
32	20230605	180000	42843255	1153	1153	1153	1153	933
33	20230605	175900	42843255	1153	1153	1153	1153	0
34	20230605	175800	42843255	1153	1153	1153	1153	0
35	20230605	175700	42843255	1153	1153	1153	1153	0
36	20230605	175600	42843255	1153	1153	1153	1153	0
37	20230605	175500	42843255	1153	1153	1153	1153	0
38	20230605	175400	42843255	1153	1153	1153	1153	0
39	20230605	175300	42843255	1153	1153	1153	1153	0
40	20230605	175200	42843255	1153	1153	1153	1153	0
41	20230605	175100	42843255	1153	1153	1153	1153	0
42	20230605	175000	42843255	1153	1153	1153	1153	0
43	20230605	174900	42843255	1153	1153	1153	1153	0
44	20230605	174800	42843255	1153	1153	1153	1153	0
45	20230605	174700	42843255	1153	1153	1153	1153	0
46	20230605	174600	42843255	1153	1153	1153	1153	0
47	20230605	174500	42843255	1153	1153	1153	1153	0
48	20230605	174400	42843255	1153	1153	1153	1153	0
49	20230605	174300	42843255	1153	1153	1153	1153	0
50	20230605	174200	42843255	1153	1153	1153	1153	0
51	20230605	174100	42843255	1153	1153	1153	1153	0
52	20230605	174000	42843255	1153	1153	1153	1153	0
53	20230605	173900	42843255	1153	1153	1153	1153	0
54	20230605	173800	42843255	1153	1153	1153	1153	0
55	20230605	173700	42843255	1153	1153	1153	1153	0
56	20230605	173600	42843255	1153	1153	1153	1153	0
57	20230605	173500	42843255	1153	1153	1153	1153	0
58	20230605	173400	42843255	1153	1153	1153	1153	0
59	20230605	173300	42843255	1153	1153	1153	1153	0
60	20230605	173200	42843255	1153	1153	1153	1153	0
61	20230605	173100	42843255	1153	1153	1153	1153	0
62	20230605	173000	42843255	1153	1153	1153	1153	933
63	20230605	172900	42843255	1153	1153	1153	1153	0
64	20230605	172800	42843255	1153	1153	1153	1153	0
65	20230605	172700	42843255	1153	1153	1153	1153	0
66	20230605	172600	42843255	1153	1153	1153	1153	0
67	20230605	172500	42843255	1153	1153	1153	1153	0
68	20230605	172400	42843255	1153	1153	1153	1153	0
69	20230605	172300	42843255	1153	1153	1153	1153	0
70	20230605	172200	42843255	1153	1153	1153	1153	0
71	20230605	172100	42843255	1153	1153	1153	1153	0
72	20230605	172000	42843255	1153	1153	1153	1153	0
73	20230605	171900	42843255	1153	1153	1153	1153	0
74	20230605	171800	42843255	1153	1153	1153	1153	0
75	20230605	171700	42843255	1153	1153	1153	1153	0
76	20230605	171600	42843255	1153	1153	1153	1153	0
77	20230605	171500	42843255	1153	1153	1153	1153	0
78	20230605	171400	42843255	1153	1153	1153	1153	0
79	20230605	171300	42843255	1153	1153	1153	1153	0
80	20230605	171200	42843255	1153	1153	1153	1153	0
81	20230605	171100	42843255	1153	1153	1153	1153	0
82	20230605	171000	42843255	1153	1153	1153	1153	0
83	20230605	170900	42843255	1153	1153	1153	1153	0
84	20230605	170800	42843255	1153	1153	1153	1153	0
85	20230605	170700	42843255	1153	1153	1153	1153	0
86	20230605	170600	42843255	1153	1153	1153	1153	0
87	20230605	170500	42843255	1153	1153	1153	1153	0
88	20230605	170400	42843255	1153	1153	1153	1153	0
89	20230605	170300	42843255	1153	1153	1153	1153	0
90	20230605	170200	42843255	1153	1153	1153	1153	0
91	20230605	170100	42843255	1153	1153	1153	1153	0
92	20230605	170000	42843255	1153	1153	1153	1153	933
93	20230605	165900	42843255	1153	1153	1153	1153	0
94	20230605	165800	42843255	1153	1153	1153	1153	0
95	20230605	165700	42843255	1153	1153	1153	1153	0
96	20230605	165600	42843255	1153	1153	1153	1153	0
97	20230605	165500	42843255	1153	1153	1153	1153	0
98	20230605	165400	42843255	1153	1153	1153	1153	0
99	20230605	165300	42843255	1153	1153	1153	1153	0
100	20230605	165200	42843255	1153	1153	1153	1153	0
101	20230605	165100	42843255	1153	1153	1153	1153	0
102	20230605	165000	42843255	1153	1153	1153	1153	0
103	20230605	164900	42843255	1153	1153	1153	1153	0
104	20230605	164800	42843255	1153	1153	1153	1153	0
105	20230605	164700	42843255	1153	1153	1153	1153	0
106	20230605	164600	42843255	1153	1153	1153	1153	0
107	20230605	164500	42843255	1153	1153	1153	1153	0
108	20230605	164400	42843255	1153	1153	1153	1153	0
109	20230605	164300	42843255	1153	1153	1153	1153	0
110	20230605	164200	42843255	1153	1153	1153	1153	0
111	20230605	164100	42843255	1153	1153	1153	1153	0
112	20230605	164000	42843255	1153	1153	1153	1153	0
113	20230605	163900	42843255	1153	1153	1153	1153	0
114	20230605	163800	42843255	1153	1153	1153	1153	0
115	20230605	163700	42843255	1153	1153	1153	1153	0
116	20230605	163600	42843255	1153	1153	1153	1153	0
117	20230605	163500	42843255	1153	1153	1153	1153	0
118	20230605	163400	42843255	1153	1153	1153	1153	0
119	20230605	163300	42843255	1153	1153	1153	1153	0
120	20230605	163200	42843255	1153	1153	1153	1153	0
121	20230605	163100	42843255	1153	1153	1153	1153	0
122	20230605	163000	42843255	1153	1153	1153	1153	933
123	20230605	162900	42843255	1153	1153	1153	1153	0
124	20230605	162800	42843255	1153	1153	1153	1153	0
125	20230605	162700	42843255	1153	1153	1153	1153	0
126	20230605	162600	42843255	1153	1153	1153	1153	0
127	20230605	162500	42843255	1153	1153	1153	1153	0
128	20230605	162400	42843255	1153	1153	1153	1153	0
129	20230605	162300	42843255	1153	1153	1153	1153	0
130	20230605	162200	42843255	1153	1153	1153	1153	0
131	20230605	162100	42843255	1153	1153	1153	1153	0
132	20230605	162000	42843255	1153	1153	1153	1153	0
133	20230605	161900	42843255	1153	1153	1153	1153	0
134	20230605	161800	42843255	1153	1153	1153	1153	0
135	20230605	161700	42843255	1153	1153	1153	1153	0
136	20230605	161600	42843255	1153	1153	1153	1153	0
137	20230605	161500	42843255	1153	1153	1153	1153	0
138	20230605	161400	42843255	1153	1153	1153	1153	0
139	20230605	161300	42843255	1153	1153	1153	1153	0
140	20230605	161200	42843255	1153	1153	1153	1153	0
141	20230605	161100	42843255	1153	1153	1153	1153	0
142	20230605	161000	42843255	1153	1153	1153	1153	0
143	20230605	160900	42843255	1153	1153	1153	1153	0
144	20230605	160800	42843255	1153	1153	1153	1153	0
145	20230605	160700	42843255	1153	1153	1153	1153	0
146	20230605	160600	42843255	1153	1153	1153	1153	0
147	20230605	160500	42843255	1153	1153	1153	1153	0
148	20230605	160400	42843255	1153	1153	1153	1153	0
149	20230605	160300	42843255	1153	1153	1153	1153	0
150	20230605	160200	42843255	1153	1153	1153	1153	0
151	20230605	160100	42843255	1153	1153	1153	1153	0
152	20230605	160000	42843255	1153	1153	1153	1153	933
153	20230605	155900	42843255	1153	1153	1153	1153	0
154	20230605	155800	42843255	1153	1153	1153	1153	0
155	20230605	155700	42843255	1153	1153	1153	1153	0
156	20230605	155600	42843255	1153	1153	1153	1153	0
157	20230605	155500	42843255	1153	1153	1153	1153	0
158	20230605	155400	42843255	1153	1153	1153	1153	0
159	20230605	155300	42843255	1153	1153	1153	1153	0
160	20230605	155200	42843255	1153	1153	1153	1153	0
161	20230605	155100	42843255	1153	1153	1153	1153	0
162	20230605	155000	42843255	1153	1153	1153	1153	0
163	20230605	154900	42843255	1153	1153	1153	1153	0
164	20230605	154800	42843255	1153	1153	1153	1153	0
165	20230605	154700	42843255	1153	1153	1153	1153	0
166	20230605	154600	42843255	1153	1153	1153	1153	0
167	20230605	154500	42843255	1153	1153	1153	1153	0
168	20230605	154400	42843255	1153	1153	1153	1153	0
169	20230605	154300	42843255	1153	1153	1153	1153	0
170	20230605	154200	42843255	1153	1153	1153	1153	0
171	20230605	154100	42843255	1153	1153	1153	1153	0
172	20230605	154000	42843255	1153	1153	1153	1153	0
173	20230605	153900	42843255	1153	1153	1153	1153	0
174	20230605	153800	42843255	1153	1153	1153	1153	0
175	20230605	153700	42843255	1153	1153	1153	1153	0
176	20230605	153600	42843255	1153	1153	1153	1153	0
177	20230605	153500	42843255	1153	1153	1153	1153	0
178	20230605	153400	42843255	1153	1153	1153	1153	0
179	20230605	153300	42843255	1153	1153	1153	1153	0
180	20230605	153200	42843255	1153	1153	1153	1153	0
181	20230605	153100	42843255	1153	1153	1153	1153	0
182	20230605	153000	42843255	1153	1153	1153	1153	1866
183	20230605	152900	41767506	1152	1152	1152	1152	0
184	20230605	152800	41767506	1152	1152	1152	1152	0
185	20230605	152700	41767506	1152	1152	1152	1152	0
186	20230605	152600	41767506	1152	1152	1152	1152	0
187	20230605	152500	41767506	1152	1152	1152	1152	0
188	20230605	152400	41767506	1152	1152	1152	1152	0
189	20230605	152300	41767506	1152	1152	1152	1152	0
190	20230605	152200	41767506	1152	1152	1152	1152	0
191	20230605	152100	41767506	1152	1152	1152	1152	0
192	20230605	152000	41767506	1152	1152	1152	1152	0
193	20230605	151900	41767506	1152	1152	1152	1152	0
194	20230605	151800	41767506	1152	1151	1152	1151	5
195	20230605	151700	41761750	1152	1152	1152	1152	0
196	20230605	151600	41761750	1152	1151	1152	1150	122
197	20230605	151500	41621310	1151	1151	1151	1151	0
198	20230605	151400	41621310	1151	1151	1151	1151	0
199	20230605	151300	41621310	1151	1151	1151	1151	0
200	20230605	151200	41621310	1151	1151	1151	1151	0
201	20230605	151100	41621310	1151	1151	1151	1151	0
202	20230605	151000	41621310	1151	1151	1151	1151	0
203	20230605	150900	41621310	1151	1151	1151	1151	0
204	20230605	150800	41621310	1151	1151	1151	1151	0
205	20230605	150700	41621310	1151	1151	1151	1151	0
206	20230605	150600	41621310	1151	1151	1151	1151	1
207	20230605	150500	41620159	1149	1149	1149	1149	0
208	20230605	150400	41620159	1149	1149	1149	1149	70
209	20230605	150300	41539729	1149	1149	1149	1149	0
210	20230605	150200	41539729	1149	1149	1149	1149	0
211	20230605	150100	41539729	1149	1150	1150	1149	20
212	20230605	150000	41516748	1151	1151	1151	1151	0
213	20230605	145900	41516748	1151	1151	1151	1151	0
214	20230605	145800	41516748	1151	1151	1151	1151	1
215	20230605	145700	41515597	1152	1152	1152	1152	0
216	20230605	145600	41515597	1152	1152	1152	1152	0
217	20230605	145500	41515597	1152	1152	1152	1152	0
218	20230605	145400	41515597	1152	1152	1152	1152	0
219	20230605	145300	41515597	1152	1152	1152	1152	0
220	20230605	145200	41515597	1152	1152	1152	1152	1
221	20230605	145100	41514445	1152	1152	1152	1152	694
222	20230605	145000	40714957	1152	1152	1152	1152	0
223	20230605	144900	40714957	1152	1152	1152	1152	1
224	20230605	144800	40713805	1144	1151	1151	1144	10
225	20230605	144700	40702336	1152	1152	1152	1152	0
226	20230605	144600	40702336	1152	1152	1152	1152	1
227	20230605	144500	40701184	1151	1151	1151	1151	1
228	20230605	144400	40700033	1152	1152	1152	1152	0
229	20230605	144300	40700033	1152	1152	1152	1152	0
230	20230605	144200	40700033	1152	1152	1152	1152	0
231	20230605	144100	40700033	1152	1151	1152	1151	2
232	20230605	144000	40697730	1152	1152	1152	1152	0
233	20230605	143900	40697730	1152	1152	1152	1152	0
234	20230605	143800	40697730	1152	1151	1152	1151	2
235	20230605	143700	40695427	1152	1152	1152	1152	0
236	20230605	143600	40695427	1152	1152	1152	1152	0
237	20230605	143500	40695427	1152	1151	1152	1151	2
238	20230605	143400	40693124	1152	1152	1152	1152	0
239	20230605	143300	40693124	1152	1151	1152	1151	2
240	20230605	143200	40690821	1152	1152	1152	1152	0
241	20230605	143100	40690821	1152	1152	1152	1152	0
242	20230605	143000	40690821	1152	1152	1152	1152	517
243	20230605	142900	40095237	1153	1153	1153	1153	1
244	20230605	142800	40094084	1152	1152	1152	1152	97
245	20230605	142700	39982340	1151	1151	1151	1151	1
246	20230605	142600	39981189	1152	1152	1152	1152	0
247	20230605	142500	39981189	1152	1151	1152	1151	2
248	20230605	142400	39978886	1152	1152	1152	1152	0
249	20230605	142300	39978886	1152	1152	1152	1152	0
250	20230605	142200	39978886	1152	1151	1152	1151	2
251	20230605	142100	39976583	1152	1152	1152	1152	0
252	20230605	142000	39976583	1152	1152	1152	1152	0
253	20230605	141900	39976583	1152	1151	1152	1151	2
254	20230605	141800	39974280	1152	1152	1152	1152	0
255	20230605	141700	39974280	1152	1151	1152	1150	4
256	20230605	141600	39969677	1152	1152	1152	1152	0
257	20230605	141500	39969677	1152	1152	1152	1152	0
258	20230605	141400	39969677	1152	1151	1152	1151	3
259	20230605	141300	39966222	1152	1152	1152	1152	0
260	20230605	141200	39966222	1152	1152	1152	1152	0
261	20230605	141100	39966222	1152	1151	1152	1151	2
262	20230605	141000	39963919	1152	1151	1152	1151	7
263	20230605	140900	39955861	1151	1147	1151	1147	2
264	20230605	140800	39953563	1147	1147	1147	1147	191
265	20230605	140700	39734486	1146	1146	1146	1146	0
266	20230605	140600	39734486	1146	1146	1146	1146	1
267	20230605	140500	39733340	1147	1147	1147	1147	0
268	20230605	140400	39733340	1147	1147	1147	1147	1
269	20230605	140300	39732193	1144	1144	1144	1144	162
270	20230605	140200	39546865	1145	1145	1145	1145	129
271	20230605	140100	39399160	1145	1145	1145	1145	1
272	20230605	140000	39398015	1147	1147	1147	1147	7
273	20230605	135900	39389986	1145	1145	1145	1145	0
274	20230605	135800	39389986	1145	1145	1145	1145	1
275	20230605	135700	39388841	1146	1146	1146	1146	0
276	20230605	135600	39388841	1146	1146	1146	1146	0
277	20230605	135500	39388841	1146	1146	1146	1146	1
278	20230605	135400	39387695	1147	1145	1147	1145	201
279	20230605	135300	39157548	1145	1145	1145	1145	132
280	20230605	135200	39006408	1146	1146	1146	1146	87
281	20230605	135100	38906706	1146	1146	1146	1146	0
282	20230605	135000	38906706	1146	1146	1146	1146	1
283	20230605	134900	38905560	1146	1146	1146	1146	0
284	20230605	134800	38905560	1146	1146	1146	1146	0
285	20230605	134700	38905560	1146	1146	1146	1146	1
286	20230605	134600	38904414	1146	1146	1146	1146	0
287	20230605	134500	38904414	1146	1146	1146	1146	1
288	20230605	134400	38903268	1147	1147	1147	1147	0
289	20230605	134300	38903268	1147	1148	1148	1147	2590
290	20230605	134200	35931993	1149	1149	1149	1149	20
291	20230605	134100	35909013	1149	1149	1149	1149	0
292	20230605	134000	35909013	1149	1149	1149	1149	1
293	20230605	133900	35907864	1150	1152	1152	1150	3
294	20230605	133800	35904411	1149	1150	1150	1149	179
295	20230605	133700	35698591	1151	1151	1151	1151	1
296	20230605	133600	35697440	1152	1152	1152	1152	0
297	20230605	133500	35697440	1152	1152	1152	1152	1
298	20230605	133400	35696288	1150	1150	1150	1150	1
299	20230605	133300	35695138	1150	1150	1150	1150	0
300	20230605	133200	35695138	1150	1150	1150	1150	1
301	20230605	133100	35693988	1150	1150	1150	1150	0
302	20230605	133000	35693988	1150	1150	1150	1150	0
303	20230605	132900	35693988	1150	1150	1150	1150	1
304	20230605	132800	35692838	1150	1150	1150	1150	0
305	20230605	132700	35692838	1150	1150	1150	1150	0
306	20230605	132600	35692838	1150	1150	1150	1150	1
307	20230605	132500	35691688	1150	1150	1150	1150	0
308	20230605	132400	35691688	1150	1150	1150	1150	1
309	20230605	132300	35690538	1151	1151	1151	1151	0
310	20230605	132200	35690538	1151	1151	1151	1151	380
311	20230605	132100	35253158	1151	1151	1151	1151	1
312	20230605	132000	35252007	1151	1151	1151	1151	0
313	20230605	131900	35252007	1151	1151	1151	1151	0
314	20230605	131800	35252007	1151	1151	1151	1151	1
315	20230605	131700	35250856	1151	1151	1151	1151	0
316	20230605	131600	35250856	1151	1151	1151	1151	1
317	20230605	131500	35249705	1151	1151	1151	1151	0
318	20230605	131400	35249705	1151	1151	1151	1151	0
319	20230605	131300	35249705	1151	1151	1151	1151	1
320	20230605	131200	35248554	1152	1151	1152	1151	2
321	20230605	131100	35246251	1151	1151	1151	1151	0
322	20230605	131000	35246251	1151	1151	1151	1151	1
323	20230605	130900	35245100	1151	1151	1151	1151	0
324	20230605	130800	35245100	1151	1151	1151	1151	1
325	20230605	130700	35243949	1151	1151	1151	1151	0
326	20230605	130600	35243949	1151	1151	1151	1151	0
327	20230605	130500	35243949	1151	1151	1151	1151	1
328	20230605	130400	35242798	1152	1152	1152	1152	0
329	20230605	130300	35242798	1152	1152	1152	1152	1
330	20230605	130200	35241646	1151	1151	1151	1151	1
331	20230605	130100	35240495	1152	1152	1152	1152	1000
332	20230605	130000	34088495	1151	1151	1151	1151	1
333	20230605	125900	34087344	1151	1151	1151	1151	0
334	20230605	125800	34087344	1151	1151	1151	1151	0
335	20230605	125700	34087344	1151	1151	1151	1151	1
336	20230605	125600	34086193	1151	1151	1151	1151	0
337	20230605	125500	34086193	1151	1151	1151	1151	0
338	20230605	125400	34086193	1151	1151	1151	1151	1
339	20230605	125300	34085042	1151	1151	1151	1151	0
340	20230605	125200	34085042	1151	1151	1151	1151	1
341	20230605	125100	34083891	1151	1151	1151	1151	0
342	20230605	125000	34083891	1151	1151	1151	1151	113
343	20230605	124900	33953828	1151	1151	1151	1151	1
344	20230605	124800	33952677	1152	1152	1152	1152	0
345	20230605	124700	33952677	1152	1152	1152	1152	1
346	20230605	124600	33951525	1153	1151	1153	1151	2
347	20230605	124500	33949221	1153	1153	1153	1153	26
348	20230605	124400	33919243	1152	1152	1152	1152	1
349	20230605	124300	33918091	1153	1153	1153	1153	0
350	20230605	124200	33918091	1153	1153	1153	1153	0
351	20230605	124100	33918091	1153	1151	1153	1151	2
352	20230605	124000	33915787	1151	1151	1151	1151	2
353	20230605	123900	33913485	1152	1152	1152	1152	0
354	20230605	123800	33913485	1152	1152	1152	1152	1
355	20230605	123700	33912333	1153	1151	1153	1151	7
356	20230605	123600	33904274	1151	1151	1151	1151	221
357	20230605	123500	33649903	1151	1151	1151	1151	0
358	20230605	123400	33649903	1151	1151	1151	1151	9
359	20230605	123300	33639544	1151	1151	1151	1151	11
360	20230605	123200	33626883	1151	1151	1151	1151	10
361	20230605	123100	33615373	1151	1151	1151	1151	0
362	20230605	123000	33615373	1151	1151	1151	1151	1
363	20230605	122900	33614222	1151	1151	1151	1151	0
364	20230605	122800	33614222	1151	1151	1151	1151	1
365	20230605	122700	33613071	1151	1151	1151	1151	0
366	20230605	122600	33613071	1151	1151	1151	1151	0
367	20230605	122500	33613071	1151	1151	1151	1151	1
368	20230605	122400	33611920	1152	1152	1152	1152	0
369	20230605	122300	33611920	1152	1152	1152	1152	0
370	20230605	122200	33611920	1152	1152	1152	1152	1
371	20230605	122100	33610768	1153	1153	1153	1153	0
372	20230605	122000	33610768	1153	1152	1153	1152	12
373	20230605	121900	33596933	1153	1153	1153	1153	0
374	20230605	121800	33596933	1153	1153	1153	1153	2
375	20230605	121700	33594627	1153	1152	1153	1152	100
376	20230605	121600	33479426	1151	1151	1151	1151	0
377	20230605	121500	33479426	1151	1151	1151	1151	0
378	20230605	121400	33479426	1151	1151	1151	1151	1
379	20230605	121300	33478275	1152	1152	1152	1152	0
380	20230605	121200	33478275	1152	1151	1152	1151	2
381	20230605	121100	33475972	1152	1152	1152	1152	0
382	20230605	121000	33475972	1152	1152	1152	1152	1
383	20230605	120900	33474820	1152	1152	1152	1152	1
384	20230605	120800	33473668	1153	1153	1153	1153	2
385	20230605	120700	33471362	1153	1152	1153	1152	2
386	20230605	120600	33469057	1153	1153	1153	1153	1
387	20230605	120500	33467904	1152	1152	1152	1152	0
388	20230605	120400	33467904	1152	1152	1152	1152	1
389	20230605	120300	33466752	1153	1153	1153	1153	0
390	20230605	120200	33466752	1153	1153	1153	1153	0
391	20230605	120100	33466752	1153	1152	1153	1152	2
392	20230605	120000	33464447	1153	1153	1153	1153	1
393	20230605	115900	33463294	1154	1150	1154	1150	2
394	20230605	115800	33460990	1151	1152	1152	1151	360
395	20230605	115700	33046629	1153	1154	1154	1153	2
396	20230605	115600	33044322	1152	1152	1152	1152	1
397	20230605	115500	33043170	1153	1153	1153	1153	100
398	20230605	115400	32927870	1154	1154	1154	1154	0
399	20230605	115300	32927870	1154	1153	1154	1153	2
400	20230605	115200	32925563	1154	1154	1154	1154	1
401	20230605	115100	32924409	1150	1150	1150	1150	1
402	20230605	115000	32923259	1151	1154	1154	1151	25
403	20230605	114900	32894442	1155	1155	1155	1155	0
404	20230605	114800	32894442	1155	1154	1155	1154	2
405	20230605	114700	32892133	1155	1155	1155	1155	0
406	20230605	114600	32892133	1155	1155	1155	1155	0
407	20230605	114500	32892133	1155	1155	1155	1155	1
408	20230605	114400	32890978	1156	1156	1156	1156	0
409	20230605	114300	32890978	1156	1155	1156	1155	2
410	20230605	114200	32888667	1156	1156	1156	1156	0
411	20230605	114100	32888667	1156	1156	1156	1156	0
412	20230605	114000	32888667	1156	1155	1156	1155	2
413	20230605	113900	32886356	1155	1155	1155	1155	0
414	20230605	113800	32886356	1155	1155	1155	1155	0
415	20230605	113700	32886356	1155	1155	1155	1155	1
416	20230605	113600	32885201	1155	1155	1155	1155	0
417	20230605	113500	32885201	1155	1155	1155	1155	1
418	20230605	113400	32884046	1156	1156	1156	1156	0
419	20230605	113300	32884046	1156	1156	1156	1156	1
420	20230605	113200	32882890	1156	1156	1156	1156	1
421	20230605	113100	32881734	1157	1157	1157	1157	0
422	20230605	113000	32881734	1157	1157	1157	1157	0
423	20230605	112900	32881734	1157	1156	1157	1156	2
424	20230605	112800	32879421	1156	1156	1156	1156	48
425	20230605	112700	32823933	1154	1154	1154	1151	134
426	20230605	112600	32669489	1155	1155	1155	1155	28
427	20230605	112500	32637149	1155	1155	1155	1155	0
428	20230605	112400	32637149	1155	1155	1155	1155	1
429	20230605	112300	32635994	1156	1156	1156	1156	0
430	20230605	112200	32635994	1156	1156	1156	1156	1
431	20230605	112100	32634838	1155	1155	1155	1155	1
432	20230605	112000	32633683	1156	1156	1156	1156	51
433	20230605	111900	32574727	1157	1157	1157	1157	10
434	20230605	111800	32563157	1158	1159	1159	1158	2
435	20230605	111700	32560840	1158	1159	1159	1158	1004
436	20230605	111600	31398207	1160	1158	1160	1158	102
437	20230605	111500	31280089	1158	1157	1158	1157	987
438	20230605	111400	30137233	1157	1156	1157	1156	97
439	20230605	111300	30025094	1155	1155	1155	1155	1
440	20230605	111200	30023939	1156	1156	1156	1156	1
441	20230605	111100	30022783	1155	1155	1156	1155	707
442	20230605	111000	29206197	1155	1155	1155	1155	204
443	20230605	110900	28970577	1155	1155	1155	1155	0
444	20230605	110800	28970577	1155	1148	1155	1148	2
445	20230605	110700	28968274	1148	1148	1148	1148	1
446	20230605	110600	28967126	1148	1148	1148	1148	0
447	20230605	110500	28967126	1148	1148	1148	1148	1
448	20230605	110400	28965978	1147	1153	1153	1147	30
449	20230605	110300	28931421	1153	1153	1153	1153	1
450	20230605	110200	28930268	1153	1153	1153	1153	1
451	20230605	110100	28929115	1154	1154	1154	1154	0
452	20230605	110000	28929115	1154	1154	1154	1154	1
453	20230605	105900	28927961	1155	1155	1155	1155	0
454	20230605	105800	28927961	1155	1155	1155	1155	1
455	20230605	105700	28926806	1147	1154	1154	1147	11
456	20230605	105600	28914157	1155	1155	1155	1155	1
457	20230605	105500	28913002	1156	1152	1156	1152	2
458	20230605	105400	28910694	1149	1153	1153	1149	10
459	20230605	105300	28899194	1155	1156	1156	1147	48
460	20230605	105200	28843754	1156	1156	1156	1156	1
461	20230605	105100	28842598	1157	1156	1157	1156	234
462	20230605	105000	28572093	1157	1157	1157	1157	2
463	20230605	104900	28569779	1157	1157	1157	1157	1
464	20230605	104800	28568622	1158	1158	1158	1158	0
465	20230605	104700	28568622	1158	1157	1158	1157	171
466	20230605	104600	28370774	1158	1157	1158	1157	121
467	20230605	104500	28230776	1158	1158	1158	1158	0
468	20230605	104400	28230776	1158	1157	1158	1156	44
469	20230605	104300	28179909	1158	1157	1158	1157	31
470	20230605	104200	28144041	1157	1155	1157	1155	1139
471	20230605	104100	26826386	1155	1154	1155	1154	2
472	20230605	104000	26824077	1156	1156	1156	1156	0
473	20230605	103900	26824077	1156	1156	1156	1156	1
474	20230605	103800	26822921	1156	1156	1156	1156	1
475	20230605	103700	26821765	1144	1150	1158	1144	846
476	20230605	103600	25848840	1144	1149	1149	1144	6
477	20230605	103500	25841961	1144	1144	1144	1144	65
478	20230605	103400	25767601	1143	1149	1149	1143	8
479	20230605	103300	25758430	1150	1150	1150	1150	0
480	20230605	103200	25758430	1150	1150	1150	1150	1
481	20230605	103100	25757280	1148	1144	1148	1144	3404
482	20230605	103000	21863096	1144	1144	1144	1144	0
483	20230605	102900	21863096	1144	1144	1144	1144	1
484	20230605	102800	21861952	1144	1144	1144	1144	0
485	20230605	102700	21861952	1144	1144	1144	1144	1
486	20230605	102600	21860808	1144	1144	1144	1144	0
487	20230605	102500	21860808	1144	1144	1144	1144	0
488	20230605	102400	21860808	1144	1144	1144	1144	6
489	20230605	102300	21853944	1144	1144	1144	1144	2000
490	20230605	102200	19565944	1144	1144	1144	1144	0
491	20230605	102100	19565944	1144	1144	1144	1144	0
492	20230605	102000	19565944	1144	1144	1144	1144	3000
493	20230605	101900	16133944	1144	1144	1144	1144	0
494	20230605	101800	16133944	1144	1144	1144	1144	0
495	20230605	101700	16133944	1144	1144	1144	1144	350
496	20230605	101600	15733544	1144	1144	1144	1144	50
497	20230605	101500	15676344	1144	1144	1144	1144	0
498	20230605	101400	15676344	1144	1144	1144	1144	0
499	20230605	101300	15676344	1144	1144	1144	1144	102
500	20230605	101200	15559656	1144	1144	1144	1144	0
501	20230605	101100	15559656	1144	1144	1144	1144	0
502	20230605	101000	15559656	1144	1144	1144	1144	0
503	20230605	100900	15559656	1144	1144	1144	1144	7
504	20230605	100800	15551648	1144	1144	1144	1144	0
505	20230605	100700	15551648	1144	1144	1144	1144	0
506	20230605	100600	15551648	1144	1144	1144	1144	12
507	20230605	100500	15537920	1144	1144	1144	1144	0
508	20230605	100400	15537920	1144	1144	1144	1144	0
509	20230605	100300	15537920	1144	1144	1144	1144	0
510	20230605	100200	15537920	1144	1144	1144	1144	7000
511	20230605	100100	7529920	1144	1144	1144	1144	1
512	20230605	100000	7528776	1144	1144	1144	1144	1
513	20230605	095900	7527632	1143	1144	1144	1143	600
514	20230605	095800	6841730	1144	1144	1144	1144	0
515	20230605	095700	6841730	1144	1144	1144	1144	0
516	20230605	095600	6841730	1144	1144	1144	1144	1
517	20230605	095500	6840586	1145	1145	1145	1145	30
518	20230605	095400	6806236	1144	1144	1144	1144	1
519	20230605	095300	6805092	1144	1144	1144	1144	0
520	20230605	095200	6805092	1144	1144	1144	1144	0
521	20230605	095100	6805092	1144	1144	1144	1144	1
522	20230605	095000	6803948	1144	1144	1144	1144	0
523	20230605	094900	6803948	1144	1144	1144	1144	2
524	20230605	094800	6801660	1144	1144	1144	1144	0
525	20230605	094700	6801660	1144	1144	1144	1144	0
526	20230605	094600	6801660	1144	1144	1144	1144	0
527	20230605	094500	6801660	1144	1144	1144	1144	0
528	20230605	094400	6801660	1144	1144	1144	1144	0
529	20230605	094300	6801660	1144	1144	1144	1144	1
530	20230605	094200	6800516	1144	1144	1144	1144	0
531	20230605	094100	6800516	1144	1144	1144	1144	0
532	20230605	094000	6800516	1144	1144	1144	1144	1
533	20230605	093900	6799372	1144	1144	1144	1144	0
534	20230605	093800	6799372	1144	1144	1144	1144	1
535	20230605	093700	6798228	1145	1144	1145	1144	406
536	20230605	093600	6333359	1144	1144	1144	1144	0
537	20230605	093500	6333359	1144	1144	1144	1144	0
538	20230605	093400	6333359	1144	1144	1144	1144	2
539	20230605	093300	6331071	1144	1144	1144	1144	0
540	20230605	093200	6331071	1144	1144	1144	1144	0
541	20230605	093100	6331071	1144	1144	1144	1144	1
542	20230605	093000	6329927	1145	1145	1145	1145	0
543	20230605	092900	6329927	1145	1145	1145	1145	0
544	20230605	092800	6329927	1145	1145	1145	1145	0
545	20230605	092700	6329927	1145	1145	1145	1145	0
546	20230605	092600	6329927	1145	1145	1145	1145	0
547	20230605	092500	6329927	1145	1145	1145	1145	0
548	20230605	092400	6329927	1145	1144	1145	1144	1634
549	20230605	092300	4459005	1145	1145	1145	1145	22
550	20230605	092200	4433815	1145	1145	1145	1145	1
551	20230605	092100	4432670	1144	1144	1144	1144	0
552	20230605	092000	4432670	1144	1144	1144	1144	0
553	20230605	091900	4432670	1144	1144	1144	1144	1
554	20230605	091800	4431526	1144	1144	1144	1144	192
555	20230605	091700	4211878	1144	1144	1144	1144	0
556	20230605	091600	4211878	1144	1144	1144	1144	0
557	20230605	091500	4211878	1144	1144	1144	1144	0
558	20230605	091400	4211878	1144	1144	1144	1144	0
559	20230605	091300	4211878	1144	1143	1144	1143	3123
560	20230605	091200	639235	1143	1143	1143	1143	1
561	20230605	091100	638092	1144	1144	1144	1144	0
562	20230605	091000	638092	1144	1144	1144	1144	0
563	20230605	090900	638092	1144	1144	1144	1144	0
564	20230605	090800	638092	1144	1144	1144	1144	0
565	20230605	090700	638092	1144	1144	1144	1144	0
566	20230605	090600	638092	1144	1144	1144	1144	2
567	20230605	090500	635804	1144	1144	1144	1144	1
568	20230605	090400	634660	1143	1143	1143	1143	260
569	20230605	090300	337480	1144	1144	1144	1144	0
570	20230605	090200	337480	1144	1144	1144	1144	0
571	20230605	090100	337480	1144	1144	1144	1144	0
572	20230605	090000	337480	1144	1144	1144	1144	295