KissMeData/084870/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	212700	103808741	1845	1845	1845	1845	1017
3	20230605	212600	103808741	1845	1845	1845	1845	0
4	20230605	212500	103808741	1845	1845	1845	1845	0
5	20230605	212400	103808741	1845	1845	1845	1845	0
6	20230605	212300	103808741	1845	1845	1845	1845	0
7	20230605	212200	103808741	1845	1845	1845	1845	0
8	20230605	212100	103808741	1845	1845	1845	1845	0
9	20230605	212000	103808741	1845	1845	1845	1845	0
10	20230605	211900	103808741	1845	1845	1845	1845	0
11	20230605	211800	103808741	1845	1845	1845	1845	0
12	20230605	211700	103808741	1845	1845	1845	1845	0
13	20230605	211600	103808741	1845	1845	1845	1845	0
14	20230605	211500	103808741	1845	1845	1845	1845	0
15	20230605	211400	103808741	1845	1845	1845	1845	0
16	20230605	211300	103808741	1845	1845	1845	1845	0
17	20230605	211200	103808741	1845	1845	1845	1845	0
18	20230605	211100	103808741	1845	1845	1845	1845	0
19	20230605	211000	103808741	1845	1845	1845	1845	0
20	20230605	210900	103808741	1845	1845	1845	1845	0
21	20230605	210800	103808741	1845	1845	1845	1845	0
22	20230605	210700	103808741	1845	1845	1845	1845	0
23	20230605	210600	103808741	1845	1845	1845	1845	0
24	20230605	210500	103808741	1845	1845	1845	1845	0
25	20230605	210400	103808741	1845	1845	1845	1845	0
26	20230605	210300	103808741	1845	1845	1845	1845	0
27	20230605	210200	103808741	1845	1845	1845	1845	0
28	20230605	210100	103808741	1845	1845	1845	1845	0
29	20230605	210000	103808741	1845	1845	1845	1845	0
30	20230605	205900	103808741	1845	1845	1845	1845	0
31	20230605	205800	103808741	1845	1845	1845	1845	0
32	20230605	205700	103808741	1845	1845	1845	1845	1017
33	20230605	205600	103808741	1845	1845	1845	1845	0
34	20230605	205500	103808741	1845	1845	1845	1845	0
35	20230605	205400	103808741	1845	1845	1845	1845	0
36	20230605	205300	103808741	1845	1845	1845	1845	0
37	20230605	205200	103808741	1845	1845	1845	1845	0
38	20230605	205100	103808741	1845	1845	1845	1845	0
39	20230605	205000	103808741	1845	1845	1845	1845	0
40	20230605	204900	103808741	1845	1845	1845	1845	0
41	20230605	204800	103808741	1845	1845	1845	1845	0
42	20230605	204700	103808741	1845	1845	1845	1845	0
43	20230605	204600	103808741	1845	1845	1845	1845	0
44	20230605	204500	103808741	1845	1845	1845	1845	0
45	20230605	204400	103808741	1845	1845	1845	1845	0
46	20230605	204300	103808741	1845	1845	1845	1845	0
47	20230605	204200	103808741	1845	1845	1845	1845	0
48	20230605	204100	103808741	1845	1845	1845	1845	0
49	20230605	204000	103808741	1845	1845	1845	1845	0
50	20230605	203900	103808741	1845	1845	1845	1845	0
51	20230605	203800	103808741	1845	1845	1845	1845	0
52	20230605	203700	103808741	1845	1845	1845	1845	0
53	20230605	203600	103808741	1845	1845	1845	1845	0
54	20230605	203500	103808741	1845	1845	1845	1845	0
55	20230605	203400	103808741	1845	1845	1845	1845	0
56	20230605	203300	103808741	1845	1845	1845	1845	0
57	20230605	203200	103808741	1845	1845	1845	1845	0
58	20230605	203100	103808741	1845	1845	1845	1845	0
59	20230605	203000	103808741	1845	1845	1845	1845	0
60	20230605	202900	103808741	1845	1845	1845	1845	0
61	20230605	202800	103808741	1845	1845	1845	1845	0
62	20230605	202700	103808741	1845	1845	1845	1845	1017
63	20230605	202600	103808741	1845	1845	1845	1845	0
64	20230605	202500	103808741	1845	1845	1845	1845	0
65	20230605	202400	103808741	1845	1845	1845	1845	0
66	20230605	202300	103808741	1845	1845	1845	1845	0
67	20230605	202200	103808741	1845	1845	1845	1845	0
68	20230605	202100	103808741	1845	1845	1845	1845	0
69	20230605	202000	103808741	1845	1845	1845	1845	0
70	20230605	201900	103808741	1845	1845	1845	1845	0
71	20230605	201800	103808741	1845	1845	1845	1845	0
72	20230605	201700	103808741	1845	1845	1845	1845	0
73	20230605	201600	103808741	1845	1845	1845	1845	0
74	20230605	201500	103808741	1845	1845	1845	1845	0
75	20230605	201400	103808741	1845	1845	1845	1845	0
76	20230605	201300	103808741	1845	1845	1845	1845	0
77	20230605	201200	103808741	1845	1845	1845	1845	0
78	20230605	201100	103808741	1845	1845	1845	1845	0
79	20230605	201000	103808741	1845	1845	1845	1845	0
80	20230605	200900	103808741	1845	1845	1845	1845	0
81	20230605	200800	103808741	1845	1845	1845	1845	0
82	20230605	200700	103808741	1845	1845	1845	1845	0
83	20230605	200600	103808741	1845	1845	1845	1845	0
84	20230605	200500	103808741	1845	1845	1845	1845	0
85	20230605	200400	103808741	1845	1845	1845	1845	0
86	20230605	200300	103808741	1845	1845	1845	1845	0
87	20230605	200200	103808741	1845	1845	1845	1845	0
88	20230605	200100	103808741	1845	1845	1845	1845	0
89	20230605	200000	103808741	1845	1845	1845	1845	0
90	20230605	195900	103808741	1845	1845	1845	1845	0
91	20230605	195800	103808741	1845	1845	1845	1845	0
92	20230605	195700	103808741	1845	1845	1845	1845	1017
93	20230605	195600	103808741	1845	1845	1845	1845	0
94	20230605	195500	103808741	1845	1845	1845	1845	0
95	20230605	195400	103808741	1845	1845	1845	1845	0
96	20230605	195300	103808741	1845	1845	1845	1845	0
97	20230605	195200	103808741	1845	1845	1845	1845	0
98	20230605	195100	103808741	1845	1845	1845	1845	0
99	20230605	195000	103808741	1845	1845	1845	1845	0
100	20230605	194900	103808741	1845	1845	1845	1845	0
101	20230605	194800	103808741	1845	1845	1845	1845	0
102	20230605	194700	103808741	1845	1845	1845	1845	0
103	20230605	194600	103808741	1845	1845	1845	1845	0
104	20230605	194500	103808741	1845	1845	1845	1845	0
105	20230605	194400	103808741	1845	1845	1845	1845	0
106	20230605	194300	103808741	1845	1845	1845	1845	0
107	20230605	194200	103808741	1845	1845	1845	1845	0
108	20230605	194100	103808741	1845	1845	1845	1845	0
109	20230605	194000	103808741	1845	1845	1845	1845	0
110	20230605	193900	103808741	1845	1845	1845	1845	0
111	20230605	193800	103808741	1845	1845	1845	1845	0
112	20230605	193700	103808741	1845	1845	1845	1845	0
113	20230605	193600	103808741	1845	1845	1845	1845	0
114	20230605	193500	103808741	1845	1845	1845	1845	0
115	20230605	193400	103808741	1845	1845	1845	1845	0
116	20230605	193300	103808741	1845	1845	1845	1845	0
117	20230605	193200	103808741	1845	1845	1845	1845	0
118	20230605	193100	103808741	1845	1845	1845	1845	0
119	20230605	193000	103808741	1845	1845	1845	1845	0
120	20230605	192900	103808741	1845	1845	1845	1845	0
121	20230605	192800	103808741	1845	1845	1845	1845	0
122	20230605	192700	103808741	1845	1845	1845	1845	1017
123	20230605	192600	103808741	1845	1845	1845	1845	0
124	20230605	192500	103808741	1845	1845	1845	1845	0
125	20230605	192400	103808741	1845	1845	1845	1845	0
126	20230605	192300	103808741	1845	1845	1845	1845	0
127	20230605	192200	103808741	1845	1845	1845	1845	0
128	20230605	192100	103808741	1845	1845	1845	1845	0
129	20230605	192000	103808741	1845	1845	1845	1845	0
130	20230605	191900	103808741	1845	1845	1845	1845	0
131	20230605	191800	103808741	1845	1845	1845	1845	0
132	20230605	191700	103808741	1845	1845	1845	1845	0
133	20230605	191600	103808741	1845	1845	1845	1845	0
134	20230605	191500	103808741	1845	1845	1845	1845	0
135	20230605	191400	103808741	1845	1845	1845	1845	0
136	20230605	191300	103808741	1845	1845	1845	1845	0
137	20230605	191200	103808741	1845	1845	1845	1845	0
138	20230605	191100	103808741	1845	1845	1845	1845	0
139	20230605	191000	103808741	1845	1845	1845	1845	0
140	20230605	190900	103808741	1845	1845	1845	1845	0
141	20230605	190800	103808741	1845	1845	1845	1845	0
142	20230605	190700	103808741	1845	1845	1845	1845	0
143	20230605	190600	103808741	1845	1845	1845	1845	0
144	20230605	190500	103808741	1845	1845	1845	1845	0
145	20230605	190400	103808741	1845	1845	1845	1845	0
146	20230605	190300	103808741	1845	1845	1845	1845	0
147	20230605	190200	103808741	1845	1845	1845	1845	0
148	20230605	190100	103808741	1845	1845	1845	1845	0
149	20230605	190000	103808741	1845	1845	1845	1845	0
150	20230605	185900	103808741	1845	1845	1845	1845	0
151	20230605	185800	103808741	1845	1845	1845	1845	0
152	20230605	185700	103808741	1845	1845	1845	1845	1017
153	20230605	185600	103808741	1845	1845	1845	1845	0
154	20230605	185500	103808741	1845	1845	1845	1845	0
155	20230605	185400	103808741	1845	1845	1845	1845	0
156	20230605	185300	103808741	1845	1845	1845	1845	0
157	20230605	185200	103808741	1845	1845	1845	1845	0
158	20230605	185100	103808741	1845	1845	1845	1845	0
159	20230605	185000	103808741	1845	1845	1845	1845	0
160	20230605	184900	103808741	1845	1845	1845	1845	0
161	20230605	184800	103808741	1845	1845	1845	1845	0
162	20230605	184700	103808741	1845	1845	1845	1845	0
163	20230605	184600	103808741	1845	1845	1845	1845	0
164	20230605	184500	103808741	1845	1845	1845	1845	0
165	20230605	184400	103808741	1845	1845	1845	1845	0
166	20230605	184300	103808741	1845	1845	1845	1845	0
167	20230605	184200	103808741	1845	1845	1845	1845	0
168	20230605	184100	103808741	1845	1845	1845	1845	0
169	20230605	184000	103808741	1845	1845	1845	1845	0
170	20230605	183900	103808741	1845	1845	1845	1845	0
171	20230605	183800	103808741	1845	1845	1845	1845	0
172	20230605	183700	103808741	1845	1845	1845	1845	0
173	20230605	183600	103808741	1845	1845	1845	1845	0
174	20230605	183500	103808741	1845	1845	1845	1845	0
175	20230605	183400	103808741	1845	1845	1845	1845	0
176	20230605	183300	103808741	1845	1845	1845	1845	0
177	20230605	183200	103808741	1845	1845	1845	1845	0
178	20230605	183100	103808741	1845	1845	1845	1845	0
179	20230605	183000	103808741	1845	1845	1845	1845	0
180	20230605	182900	103808741	1845	1845	1845	1845	0
181	20230605	182800	103808741	1845	1845	1845	1845	0
182	20230605	182700	103808741	1845	1845	1845	1845	1017
183	20230605	182600	103808741	1845	1845	1845	1845	0
184	20230605	182500	103808741	1845	1845	1845	1845	0
185	20230605	182400	103808741	1845	1845	1845	1845	0
186	20230605	182300	103808741	1845	1845	1845	1845	0
187	20230605	182200	103808741	1845	1845	1845	1845	0
188	20230605	182100	103808741	1845	1845	1845	1845	0
189	20230605	182000	103808741	1845	1845	1845	1845	0
190	20230605	181900	103808741	1845	1845	1845	1845	0
191	20230605	181800	103808741	1845	1845	1845	1845	0
192	20230605	181700	103808741	1845	1845	1845	1845	0
193	20230605	181600	103808741	1845	1845	1845	1845	0
194	20230605	181500	103808741	1845	1845	1845	1845	0
195	20230605	181400	103808741	1845	1845	1845	1845	0
196	20230605	181300	103808741	1845	1845	1845	1845	0
197	20230605	181200	103808741	1845	1845	1845	1845	0
198	20230605	181100	103808741	1845	1845	1845	1845	0
199	20230605	181000	103808741	1845	1845	1845	1845	0
200	20230605	180900	103808741	1845	1845	1845	1845	0
201	20230605	180800	103808741	1845	1845	1845	1845	0
202	20230605	180700	103808741	1845	1845	1845	1845	0
203	20230605	180600	103808741	1845	1845	1845	1845	0
204	20230605	180500	103808741	1845	1845	1845	1845	0
205	20230605	180400	103808741	1845	1845	1845	1845	0
206	20230605	180300	103808741	1845	1845	1845	1845	0
207	20230605	180200	103808741	1845	1845	1845	1845	0
208	20230605	180100	103808741	1845	1845	1845	1845	0
209	20230605	180000	103808741	1845	1845	1845	1845	0
210	20230605	175900	103808741	1845	1845	1845	1845	0
211	20230605	175800	103808741	1845	1845	1845	1845	0
212	20230605	175700	103808741	1845	1845	1845	1845	1017
213	20230605	175600	103808741	1845	1845	1845	1845	0
214	20230605	175500	103808741	1845	1845	1845	1845	0
215	20230605	175400	103808741	1845	1845	1845	1845	0
216	20230605	175300	103808741	1845	1845	1845	1845	0
217	20230605	175200	103808741	1845	1845	1845	1845	0
218	20230605	175100	103808741	1845	1845	1845	1845	0
219	20230605	175000	103808741	1845	1845	1845	1845	0
220	20230605	174900	103808741	1845	1845	1845	1845	0
221	20230605	174800	103808741	1845	1845	1845	1845	0
222	20230605	174700	103808741	1845	1845	1845	1845	0
223	20230605	174600	103808741	1845	1845	1845	1845	0
224	20230605	174500	103808741	1845	1845	1845	1845	0
225	20230605	174400	103808741	1845	1845	1845	1845	0
226	20230605	174300	103808741	1845	1845	1845	1845	0
227	20230605	174200	103808741	1845	1845	1845	1845	0
228	20230605	174100	103808741	1845	1845	1845	1845	0
229	20230605	174000	103808741	1845	1845	1845	1845	0
230	20230605	173900	103808741	1845	1845	1845	1845	0
231	20230605	173800	103808741	1845	1845	1845	1845	0
232	20230605	173700	103808741	1845	1845	1845	1845	0
233	20230605	173600	103808741	1845	1845	1845	1845	0
234	20230605	173500	103808741	1845	1845	1845	1845	0
235	20230605	173400	103808741	1845	1845	1845	1845	0
236	20230605	173300	103808741	1845	1845	1845	1845	0
237	20230605	173200	103808741	1845	1845	1845	1845	0
238	20230605	173100	103808741	1845	1845	1845	1845	0
239	20230605	173000	103808741	1845	1845	1845	1845	0
240	20230605	172900	103808741	1845	1845	1845	1845	0
241	20230605	172800	103808741	1845	1845	1845	1845	0
242	20230605	172700	103808741	1845	1845	1845	1845	1017
243	20230605	172600	103808741	1845	1845	1845	1845	0
244	20230605	172500	103808741	1845	1845	1845	1845	0
245	20230605	172400	103808741	1845	1845	1845	1845	0
246	20230605	172300	103808741	1845	1845	1845	1845	0
247	20230605	172200	103808741	1845	1845	1845	1845	0
248	20230605	172100	103808741	1845	1845	1845	1845	0
249	20230605	172000	103808741	1845	1845	1845	1845	0
250	20230605	171900	103808741	1845	1845	1845	1845	0
251	20230605	171800	103808741	1845	1845	1845	1845	0
252	20230605	171700	103808741	1845	1845	1845	1845	0
253	20230605	171600	103808741	1845	1845	1845	1845	0
254	20230605	171500	103808741	1845	1845	1845	1845	0
255	20230605	171400	103808741	1845	1845	1845	1845	0
256	20230605	171300	103808741	1845	1845	1845	1845	0
257	20230605	171200	103808741	1845	1845	1845	1845	0
258	20230605	171100	103808741	1845	1845	1845	1845	0
259	20230605	171000	103808741	1845	1845	1845	1845	0
260	20230605	170900	103808741	1845	1845	1845	1845	0
261	20230605	170800	103808741	1845	1845	1845	1845	0
262	20230605	170700	103808741	1845	1845	1845	1845	0
263	20230605	170600	103808741	1845	1845	1845	1845	0
264	20230605	170500	103808741	1845	1845	1845	1845	0
265	20230605	170400	103808741	1845	1845	1845	1845	0
266	20230605	170300	103808741	1845	1845	1845	1845	0
267	20230605	170200	103808741	1845	1845	1845	1845	0
268	20230605	170100	103808741	1845	1845	1845	1845	0
269	20230605	170000	103808741	1845	1845	1845	1845	0
270	20230605	165900	103808741	1845	1845	1845	1845	0
271	20230605	165800	103808741	1845	1845	1845	1845	0
272	20230605	165700	103808741	1845	1845	1845	1845	1017
273	20230605	165600	103808741	1845	1845	1845	1845	0
274	20230605	165500	103808741	1845	1845	1845	1845	0
275	20230605	165400	103808741	1845	1845	1845	1845	0
276	20230605	165300	103808741	1845	1845	1845	1845	0
277	20230605	165200	103808741	1845	1845	1845	1845	0
278	20230605	165100	103808741	1845	1845	1845	1845	0
279	20230605	165000	103808741	1845	1845	1845	1845	0
280	20230605	164900	103808741	1845	1845	1845	1845	0
281	20230605	164800	103808741	1845	1845	1845	1845	0
282	20230605	164700	103808741	1845	1845	1845	1845	0
283	20230605	164600	103808741	1845	1845	1845	1845	0
284	20230605	164500	103808741	1845	1845	1845	1845	0
285	20230605	164400	103808741	1845	1845	1845	1845	0
286	20230605	164300	103808741	1845	1845	1845	1845	0
287	20230605	164200	103808741	1845	1845	1845	1845	0
288	20230605	164100	103808741	1845	1845	1845	1845	0
289	20230605	164000	103808741	1845	1845	1845	1845	0
290	20230605	163900	103808741	1845	1845	1845	1845	0
291	20230605	163800	103808741	1845	1845	1845	1845	0
292	20230605	163700	103808741	1845	1845	1845	1845	0
293	20230605	163600	103808741	1845	1845	1845	1845	0
294	20230605	163500	103808741	1845	1845	1845	1845	0
295	20230605	163400	103808741	1845	1845	1845	1845	0
296	20230605	163300	103808741	1845	1845	1845	1845	0
297	20230605	163200	103808741	1845	1845	1845	1845	0
298	20230605	163100	103808741	1845	1845	1845	1845	0
299	20230605	163000	103808741	1845	1845	1845	1845	0
300	20230605	162900	103808741	1845	1845	1845	1845	0
301	20230605	162800	103808741	1845	1845	1845	1845	0
302	20230605	162700	103808741	1845	1845	1845	1845	1017
303	20230605	162600	103808741	1845	1845	1845	1845	0
304	20230605	162500	103808741	1845	1845	1845	1845	0
305	20230605	162400	103808741	1845	1845	1845	1845	0
306	20230605	162300	103808741	1845	1845	1845	1845	0
307	20230605	162200	103808741	1845	1845	1845	1845	0
308	20230605	162100	103808741	1845	1845	1845	1845	0
309	20230605	162000	103808741	1845	1845	1845	1845	0
310	20230605	161900	103808741	1845	1845	1845	1845	0
311	20230605	161800	103808741	1845	1845	1845	1845	0
312	20230605	161700	103808741	1845	1845	1845	1845	0
313	20230605	161600	103808741	1845	1845	1845	1845	0
314	20230605	161500	103808741	1845	1845	1845	1845	0
315	20230605	161400	103808741	1845	1845	1845	1845	0
316	20230605	161300	103808741	1845	1845	1845	1845	0
317	20230605	161200	103808741	1845	1845	1845	1845	0
318	20230605	161100	103808741	1845	1845	1845	1845	0
319	20230605	161000	103808741	1845	1845	1845	1845	0
320	20230605	160900	103808741	1845	1845	1845	1845	0
321	20230605	160800	103808741	1845	1845	1845	1845	0
322	20230605	160700	103808741	1845	1845	1845	1845	0
323	20230605	160600	103808741	1845	1845	1845	1845	0
324	20230605	160500	103808741	1845	1845	1845	1845	0
325	20230605	160400	103808741	1845	1845	1845	1845	0
326	20230605	160300	103808741	1845	1845	1845	1845	0
327	20230605	160200	103808741	1845	1845	1845	1845	0
328	20230605	160100	103808741	1845	1845	1845	1845	0
329	20230605	160000	103808741	1845	1845	1845	1845	0
330	20230605	155900	103808741	1845	1845	1845	1845	0
331	20230605	155800	103808741	1845	1845	1845	1845	0
332	20230605	155700	103808741	1845	1845	1845	1845	1017
333	20230605	155600	103808741	1845	1845	1845	1845	0
334	20230605	155500	103808741	1845	1845	1845	1845	0
335	20230605	155400	103808741	1845	1845	1845	1845	0
336	20230605	155300	103808741	1845	1845	1845	1845	0
337	20230605	155200	103808741	1845	1845	1845	1845	0
338	20230605	155100	103808741	1845	1845	1845	1845	0
339	20230605	155000	103808741	1845	1845	1845	1845	0
340	20230605	154900	103808741	1845	1845	1845	1845	0
341	20230605	154800	103808741	1845	1845	1845	1845	0
342	20230605	154700	103808741	1845	1845	1845	1845	0
343	20230605	154600	103808741	1845	1845	1845	1845	0
344	20230605	154500	103808741	1845	1845	1845	1845	0
345	20230605	154400	103808741	1845	1845	1845	1845	0
346	20230605	154300	103808741	1845	1845	1845	1845	0
347	20230605	154200	103808741	1845	1845	1845	1845	0
348	20230605	154100	103808741	1845	1845	1845	1845	0
349	20230605	154000	103808741	1845	1845	1845	1845	0
350	20230605	153900	103808741	1845	1845	1845	1845	0
351	20230605	153800	103808741	1845	1845	1845	1845	0
352	20230605	153700	103808741	1845	1845	1845	1845	0
353	20230605	153600	103808741	1845	1845	1845	1845	0
354	20230605	153500	103808741	1845	1845	1845	1845	0
355	20230605	153400	103808741	1845	1845	1845	1845	0
356	20230605	153300	103808741	1845	1845	1845	1845	0
357	20230605	153200	103808741	1845	1845	1845	1845	0
358	20230605	153100	103808741	1845	1845	1845	1845	0
359	20230605	153000	103808741	1845	1845	1845	1845	1017
360	20230605	152900	101932376	1848	1848	1848	1848	0
361	20230605	152800	101932376	1848	1848	1848	1848	0
362	20230605	152700	101932376	1848	1848	1848	1848	0
363	20230605	152600	101932376	1848	1848	1848	1848	0
364	20230605	152500	101932376	1848	1848	1848	1848	0
365	20230605	152400	101932376	1848	1848	1848	1848	0
366	20230605	152300	101932376	1848	1848	1848	1848	0
367	20230605	152200	101932376	1848	1848	1848	1848	0
368	20230605	152100	101932376	1848	1848	1848	1848	0
369	20230605	152000	101932376	1848	1848	1848	1848	0
370	20230605	151900	101932376	1848	1848	1848	1848	0
371	20230605	151800	101932376	1848	1848	1848	1848	0
372	20230605	151700	101932376	1848	1848	1848	1848	0
373	20230605	151600	101932376	1848	1835	1848	1835	10
374	20230605	151500	101913961	1849	1849	1849	1849	0
375	20230605	151400	101913961	1849	1849	1849	1849	0
376	20230605	151300	101913961	1849	1849	1849	1849	0
377	20230605	151200	101913961	1849	1849	1849	1849	0
378	20230605	151100	101913961	1849	1847	1849	1847	812
379	20230605	151000	100412702	1847	1842	1847	1842	6
380	20230605	150900	100401645	1842	1842	1842	1842	0
381	20230605	150800	100401645	1842	1839	1842	1839	2360
382	20230605	150700	96055358	1828	1829	1829	1828	708
383	20230605	150600	94761037	1829	1829	1829	1829	0
384	20230605	150500	94761037	1829	1840	1840	1829	3
385	20230605	150400	94755528	1828	1828	1828	1828	0
386	20230605	150300	94755528	1828	1828	1828	1828	0
387	20230605	150200	94755528	1828	1828	1828	1828	748
388	20230605	150100	93388184	1827	1827	1827	1827	0
389	20230605	150000	93388184	1827	1838	1839	1827	3078
390	20230605	145900	87754700	1840	1840	1840	1840	0
391	20230605	145800	87754700	1840	1840	1840	1840	0
392	20230605	145700	87754700	1840	1840	1840	1840	0
393	20230605	145600	87754700	1840	1840	1840	1840	0
394	20230605	145500	87754700	1840	1840	1840	1840	0
395	20230605	145400	87754700	1840	1840	1840	1840	1
396	20230605	145300	87752860	1838	1838	1838	1838	3
397	20230605	145200	87747346	1840	1840	1840	1840	0
398	20230605	145100	87747346	1840	1840	1840	1840	0
399	20230605	145000	87747346	1840	1840	1840	1840	1
400	20230605	144900	87745506	1841	1841	1841	1841	0
401	20230605	144800	87745506	1841	1841	1841	1841	0
402	20230605	144700	87745506	1841	1841	1841	1841	0
403	20230605	144600	87745506	1841	1841	1841	1841	0
404	20230605	144500	87745506	1841	1841	1841	1841	0
405	20230605	144400	87745506	1841	1841	1841	1841	0
406	20230605	144300	87745506	1841	1841	1841	1841	0
407	20230605	144200	87745506	1841	1841	1841	1841	0
408	20230605	144100	87745506	1841	1841	1841	1841	0
409	20230605	144000	87745506	1841	1841	1841	1841	1318
410	20230605	143900	85319068	1847	1847	1847	1847	0
411	20230605	143800	85319068	1847	1847	1847	1847	0
412	20230605	143700	85319068	1847	1847	1847	1847	0
413	20230605	143600	85319068	1847	1847	1847	1847	24
414	20230605	143500	85274740	1847	1847	1847	1847	0
415	20230605	143400	85274740	1847	1847	1847	1847	0
416	20230605	143300	85274740	1847	1847	1847	1847	0
417	20230605	143200	85274740	1847	1847	1847	1847	1
418	20230605	143100	85272893	1844	1841	1844	1841	458
419	20230605	143000	84428347	1844	1844	1844	1844	0
420	20230605	142900	84428347	1844	1840	1844	1840	15
421	20230605	142800	84400743	1840	1840	1840	1840	0
422	20230605	142700	84400743	1840	1840	1840	1840	2
423	20230605	142600	84397063	1840	1840	1840	1840	15
424	20230605	142500	84369463	1844	1844	1844	1844	0
425	20230605	142400	84369463	1844	1844	1844	1844	0
426	20230605	142300	84369463	1844	1844	1844	1844	0
427	20230605	142200	84369463	1844	1844	1844	1844	0
428	20230605	142100	84369463	1844	1844	1844	1844	0
429	20230605	142000	84369463	1844	1844	1844	1844	0
430	20230605	141900	84369463	1844	1844	1844	1844	0
431	20230605	141800	84369463	1844	1844	1844	1844	0
432	20230605	141700	84369463	1844	1844	1844	1844	0
433	20230605	141600	84369463	1844	1844	1844	1844	0
434	20230605	141500	84369463	1844	1844	1844	1844	0
435	20230605	141400	84369463	1844	1844	1844	1844	0
436	20230605	141300	84369463	1844	1844	1844	1844	0
437	20230605	141200	84369463	1844	1844	1844	1844	0
438	20230605	141100	84369463	1844	1841	1844	1841	103
439	20230605	141000	84179584	1840	1840	1840	1840	0
440	20230605	140900	84179584	1840	1840	1840	1840	0
441	20230605	140800	84179584	1840	1840	1840	1840	0
442	20230605	140700	84179584	1840	1840	1840	1840	51
443	20230605	140600	84085744	1840	1840	1840	1840	50
444	20230605	140500	83993744	1840	1840	1840	1840	0
445	20230605	140400	83993744	1840	1840	1840	1840	0
446	20230605	140300	83993744	1840	1840	1840	1840	93
447	20230605	140200	83822624	1840	1840	1840	1840	107
448	20230605	140100	83625744	1840	1840	1840	1840	0
449	20230605	140000	83625744	1840	1840	1840	1840	0
450	20230605	135900	83625744	1840	1840	1840	1840	0
451	20230605	135800	83625744	1840	1840	1840	1840	1
452	20230605	135700	83623904	1840	1840	1840	1840	0
453	20230605	135600	83623904	1840	1838	1840	1838	422
454	20230605	135500	82847688	1838	1838	1838	1838	0
455	20230605	135400	82847688	1838	1838	1838	1838	0
456	20230605	135300	82847688	1838	1838	1838	1838	0
457	20230605	135200	82847688	1838	1838	1838	1838	0
458	20230605	135100	82847688	1838	1838	1838	1838	0
459	20230605	135000	82847688	1838	1838	1838	1838	0
460	20230605	134900	82847688	1838	1838	1838	1838	0
461	20230605	134800	82847688	1838	1838	1838	1838	0
462	20230605	134700	82847688	1838	1838	1838	1838	0
463	20230605	134600	82847688	1838	1838	1838	1838	0
464	20230605	134500	82847688	1838	1838	1838	1838	0
465	20230605	134400	82847688	1838	1838	1838	1838	11
466	20230605	134300	82827470	1836	1836	1836	1836	0
467	20230605	134200	82827470	1836	1836	1836	1836	0
468	20230605	134100	82827470	1836	1836	1836	1836	0
469	20230605	134000	82827470	1836	1836	1836	1836	374
470	20230605	133900	82140806	1836	1836	1836	1836	1
471	20230605	133800	82138970	1843	1843	1843	1843	0
472	20230605	133700	82138970	1843	1843	1843	1843	0
473	20230605	133600	82138970	1843	1843	1843	1843	0
474	20230605	133500	82138970	1843	1830	1843	1830	112
475	20230605	133400	81933966	1844	1844	1844	1844	0
476	20230605	133300	81933966	1844	1844	1844	1844	0
477	20230605	133200	81933966	1844	1844	1844	1844	0
478	20230605	133100	81933966	1844	1825	1844	1825	103
479	20230605	133000	81744619	1825	1825	1825	1825	0
480	20230605	132900	81744619	1825	1825	1825	1825	0
481	20230605	132800	81744619	1825	1825	1825	1825	0
482	20230605	132700	81744619	1825	1825	1825	1825	0
483	20230605	132600	81744619	1825	1825	1825	1825	472
484	20230605	132500	80883219	1824	1822	1824	1822	4178
485	20230605	132400	73267126	1822	1822	1822	1822	0
486	20230605	132300	73267126	1822	1822	1822	1822	0
487	20230605	132200	73267126	1822	1820	1822	1820	2468
488	20230605	132100	68770434	1820	1820	1820	1820	0
489	20230605	132000	68770434	1820	1820	1820	1820	0
490	20230605	131900	68770434	1820	1820	1820	1820	0
491	20230605	131800	68770434	1820	1820	1820	1820	0
492	20230605	131700	68770434	1820	1820	1820	1820	0
493	20230605	131600	68770434	1820	1820	1820	1820	1145
494	20230605	131500	66686534	1820	1820	1820	1820	0
495	20230605	131400	66686534	1820	1820	1820	1820	2
496	20230605	131300	66682894	1822	1822	1822	1822	0
497	20230605	131200	66682894	1822	1822	1822	1822	150
498	20230605	131100	66409594	1823	1823	1823	1823	0
499	20230605	131000	66409594	1823	1823	1823	1823	0
500	20230605	130900	66409594	1823	1823	1823	1823	0
501	20230605	130800	66409594	1823	1823	1823	1823	0
502	20230605	130700	66409594	1823	1823	1823	1823	0
503	20230605	130600	66409594	1823	1823	1823	1823	0
504	20230605	130500	66409594	1823	1823	1823	1823	0
505	20230605	130400	66409594	1823	1823	1823	1823	0
506	20230605	130300	66409594	1823	1823	1823	1823	0
507	20230605	130200	66409594	1823	1823	1823	1823	2
508	20230605	130100	66405948	1820	1823	1823	1820	751
509	20230605	130000	65037462	1825	1825	1825	1825	0
510	20230605	125900	65037462	1825	1825	1825	1825	0
511	20230605	125800	65037462	1825	1825	1825	1825	0
512	20230605	125700	65037462	1825	1825	1825	1825	0
513	20230605	125600	65037462	1825	1825	1825	1825	0
514	20230605	125500	65037462	1825	1825	1825	1825	0
515	20230605	125400	65037462	1825	1825	1825	1825	0
516	20230605	125300	65037462	1825	1825	1825	1825	0
517	20230605	125200	65037462	1825	1825	1825	1825	0
518	20230605	125100	65037462	1825	1824	1825	1824	263
519	20230605	125000	64557748	1824	1824	1824	1824	0
520	20230605	124900	64557748	1824	1824	1824	1824	0
521	20230605	124800	64557748	1824	1823	1824	1823	1018
522	20230605	124700	62701916	1825	1825	1825	1825	0
523	20230605	124600	62701916	1825	1825	1825	1825	0
524	20230605	124500	62701916	1825	1825	1825	1825	0
525	20230605	124400	62701916	1825	1825	1825	1825	20
526	20230605	124300	62665416	1825	1825	1825	1825	0
527	20230605	124200	62665416	1825	1824	1825	1824	131
528	20230605	124100	62426471	1824	1824	1824	1824	3
529	20230605	124000	62420999	1825	1825	1825	1825	0
530	20230605	123900	62420999	1825	1825	1825	1825	0
531	20230605	123800	62420999	1825	1825	1825	1825	0
532	20230605	123700	62420999	1825	1825	1825	1825	0
533	20230605	123600	62420999	1825	1825	1825	1825	0
534	20230605	123500	62420999	1825	1825	1825	1825	0
535	20230605	123400	62420999	1825	1825	1825	1825	548
536	20230605	123300	61420899	1825	1825	1825	1825	0
537	20230605	123200	61420899	1825	1825	1825	1825	0
538	20230605	123100	61420899	1825	1825	1825	1825	0
539	20230605	123000	61420899	1825	1825	1825	1825	0
540	20230605	122900	61420899	1825	1824	1825	1824	102
541	20230605	122800	61234753	1824	1824	1824	1824	0
542	20230605	122700	61234753	1824	1824	1824	1824	0
543	20230605	122600	61234753	1824	1824	1824	1824	0
544	20230605	122500	61234753	1824	1824	1824	1824	0
545	20230605	122400	61234753	1824	1824	1824	1824	1
546	20230605	122300	61232929	1820	1823	1823	1820	1588
547	20230605	122200	58341690	1824	1824	1824	1824	0
548	20230605	122100	58341690	1824	1824	1824	1824	0
549	20230605	122000	58341690	1824	1824	1824	1824	1
550	20230605	121900	58339866	1821	1823	1823	1821	4591
551	20230605	121800	49972190	1830	1830	1830	1830	0
552	20230605	121700	49972190	1830	1830	1830	1830	0
553	20230605	121600	49972190	1830	1830	1830	1830	0
554	20230605	121500	49972190	1830	1830	1830	1830	0
555	20230605	121400	49972190	1830	1830	1830	1830	0
556	20230605	121300	49972190	1830	1830	1830	1830	0
557	20230605	121200	49972190	1830	1830	1830	1830	1
558	20230605	121100	49970360	1830	1829	1830	1829	106
559	20230605	121000	49776381	1829	1829	1829	1829	0
560	20230605	120900	49776381	1829	1829	1829	1829	0
561	20230605	120800	49776381	1829	1829	1829	1829	12
562	20230605	120700	49754433	1829	1829	1829	1829	0
563	20230605	120600	49754433	1829	1829	1829	1829	0
564	20230605	120500	49754433	1829	1829	1829	1829	0
565	20230605	120400	49754433	1829	1829	1829	1829	0
566	20230605	120300	49754433	1829	1829	1829	1829	0
567	20230605	120200	49754433	1829	1829	1829	1829	0
568	20230605	120100	49754433	1829	1829	1829	1829	0
569	20230605	120000	49754433	1829	1829	1829	1829	1
570	20230605	115900	49752604	1823	1825	1825	1823	1738
571	20230605	115800	46583007	1825	1825	1825	1825	1
572	20230605	115700	46581182	1825	1825	1825	1825	0
573	20230605	115600	46581182	1825	1825	1825	1825	0
574	20230605	115500	46581182	1825	1825	1825	1825	0
575	20230605	115400	46581182	1825	1825	1825	1825	22
576	20230605	115300	46541032	1830	1830	1830	1830	0
577	20230605	115200	46541032	1830	1830	1830	1830	0
578	20230605	115100	46541032	1830	1830	1830	1830	0
579	20230605	115000	46541032	1830	1830	1830	1830	0
580	20230605	114900	46541032	1830	1830	1830	1830	0
581	20230605	114800	46541032	1830	1830	1830	1830	153
582	20230605	114700	46261042	1830	1830	1830	1830	0
583	20230605	114600	46261042	1830	1830	1830	1830	0
584	20230605	114500	46261042	1830	1830	1830	1830	0
585	20230605	114400	46261042	1830	1830	1830	1830	0
586	20230605	114300	46261042	1830	1830	1830	1830	0
587	20230605	114200	46261042	1830	1825	1830	1824	81
588	20230605	114100	46113256	1830	1830	1830	1830	0
589	20230605	114000	46113256	1830	1830	1830	1830	0
590	20230605	113900	46113256	1830	1830	1830	1830	0
591	20230605	113800	46113256	1830	1830	1830	1830	0
592	20230605	113700	46113256	1830	1830	1830	1830	0
593	20230605	113600	46113256	1830	1830	1830	1830	0
594	20230605	113500	46113256	1830	1830	1830	1830	540
595	20230605	113400	45125056	1830	1830	1830	1830	1
596	20230605	113300	45123226	1830	1830	1830	1830	0
597	20230605	113200	45123226	1830	1830	1830	1830	0
598	20230605	113100	45123226	1830	1830	1830	1830	104
599	20230605	113000	44932906	1830	1830	1830	1830	0
600	20230605	112900	44932906	1830	1830	1830	1830	10
601	20230605	112800	44914606	1830	1830	1830	1830	0
602	20230605	112700	44914606	1830	1830	1830	1830	5
603	20230605	112600	44905456	1830	1830	1830	1830	1
604	20230605	112500	44903626	1830	1830	1830	1830	0
605	20230605	112400	44903626	1830	1824	1830	1824	42
606	20230605	112300	44827012	1830	1830	1830	1830	0
607	20230605	112200	44827012	1830	1830	1830	1830	0
608	20230605	112100	44827012	1830	1830	1830	1830	0
609	20230605	112000	44827012	1830	1830	1830	1830	2
610	20230605	111900	44823352	1830	1830	1830	1830	0
611	20230605	111800	44823352	1830	1830	1830	1830	0
612	20230605	111700	44823352	1830	1830	1830	1830	0
613	20230605	111600	44823352	1830	1830	1830	1830	0
614	20230605	111500	44823352	1830	1830	1830	1830	0
615	20230605	111400	44823352	1830	1830	1830	1830	0
616	20230605	111300	44823352	1830	1830	1830	1830	0
617	20230605	111200	44823352	1830	1830	1830	1830	0
618	20230605	111100	44823352	1830	1830	1830	1830	0
619	20230605	111000	44823352	1830	1830	1830	1830	177
620	20230605	110900	44499442	1832	1830	1832	1830	12
621	20230605	110800	44477480	1830	1830	1830	1830	293
622	20230605	110700	43941290	1832	1832	1832	1832	1
623	20230605	110600	43939458	1830	1830	1830	1830	11
624	20230605	110500	43919328	1832	1832	1832	1832	0
625	20230605	110400	43919328	1832	1832	1832	1832	0
626	20230605	110300	43919328	1832	1832	1832	1832	0
627	20230605	110200	43919328	1832	1832	1832	1832	0
628	20230605	110100	43919328	1832	1832	1832	1832	0
629	20230605	110000	43919328	1832	1832	1832	1832	2
630	20230605	105900	43915664	1832	1832	1832	1832	0
631	20230605	105800	43915664	1832	1832	1832	1832	0
632	20230605	105700	43915664	1832	1832	1832	1832	0
633	20230605	105600	43915664	1832	1832	1832	1832	1
634	20230605	105500	43913832	1830	1830	1832	1830	1907
635	20230605	105400	40420368	1830	1830	1830	1830	7
636	20230605	105300	40407558	1830	1830	1830	1830	37
637	20230605	105200	40339848	1824	1825	1825	1824	131
638	20230605	105100	40100903	1830	1828	1830	1828	104
639	20230605	105000	39910645	1828	1828	1828	1828	0
640	20230605	104900	39910645	1828	1828	1828	1828	89
641	20230605	104800	39747953	1828	1825	1828	1825	2
642	20230605	104700	39744300	1825	1825	1825	1825	0
643	20230605	104600	39744300	1825	1825	1825	1825	54
644	20230605	104500	39645750	1828	1828	1828	1828	0
645	20230605	104400	39645750	1828	1828	1828	1828	0
646	20230605	104300	39645750	1828	1828	1828	1828	0
647	20230605	104200	39645750	1828	1826	1828	1826	8
648	20230605	104100	39631131	1824	1824	1824	1824	40
649	20230605	104000	39558171	1830	1830	1830	1830	0
650	20230605	103900	39558171	1830	1830	1830	1830	0
651	20230605	103800	39558171	1830	1830	1830	1830	0
652	20230605	103700	39558171	1830	1830	1830	1830	0
653	20230605	103600	39558171	1830	1830	1830	1830	0
654	20230605	103500	39558171	1830	1830	1830	1830	0
655	20230605	103400	39558171	1830	1830	1830	1830	0
656	20230605	103300	39558171	1830	1830	1830	1830	0
657	20230605	103200	39558171	1830	1828	1830	1828	2
658	20230605	103100	39554513	1830	1830	1830	1830	0
659	20230605	103000	39554513	1830	1830	1830	1830	0
660	20230605	102900	39554513	1830	1830	1830	1830	0
661	20230605	102800	39554513	1830	1830	1830	1830	0
662	20230605	102700	39554513	1830	1830	1830	1830	0
663	20230605	102600	39554513	1830	1830	1830	1830	0
664	20230605	102500	39554513	1830	1830	1830	1830	0
665	20230605	102400	39554513	1830	1830	1830	1830	0
666	20230605	102300	39554513	1830	1830	1830	1830	0
667	20230605	102200	39554513	1830	1828	1830	1828	2
668	20230605	102100	39550855	1823	1823	1823	1823	0
669	20230605	102000	39550855	1823	1823	1823	1823	256
670	20230605	101900	39084167	1830	1830	1830	1830	0
671	20230605	101800	39084167	1830	1830	1830	1830	0
672	20230605	101700	39084167	1830	1830	1830	1830	0
673	20230605	101600	39084167	1830	1825	1830	1823	418
674	20230605	101500	38321443	1825	1826	1826	1825	256
675	20230605	101400	37854143	1832	1828	1832	1827	573
676	20230605	101300	36806545	1829	1829	1829	1829	133
677	20230605	101200	36563288	1832	1832	1832	1832	0
678	20230605	101100	36563288	1832	1832	1832	1832	104
679	20230605	101000	36372760	1830	1832	1832	1830	1000
680	20230605	100900	34542714	1832	1831	1832	1831	836
681	20230605	100800	33011995	1832	1832	1832	1832	397
682	20230605	100700	32284691	1832	1833	1833	1832	2000
683	20230605	100600	28620075	1833	1833	1833	1833	0
684	20230605	100500	28620075	1833	1833	1833	1833	0
685	20230605	100400	28620075	1833	1833	1833	1833	56
686	20230605	100300	28517427	1833	1833	1833	1833	1
687	20230605	100200	28515594	1834	1834	1834	1834	0
688	20230605	100100	28515594	1834	1834	1834	1834	255
689	20230605	100000	28047924	1835	1835	1835	1835	0
690	20230605	095900	28047924	1835	1835	1835	1835	0
691	20230605	095800	28047924	1835	1835	1835	1835	42
692	20230605	095700	27970854	1834	1834	1834	1834	0
693	20230605	095600	27970854	1834	1834	1834	1834	0
694	20230605	095500	27970854	1834	1834	1834	1834	0
695	20230605	095400	27970854	1834	1834	1834	1834	0
696	20230605	095300	27970854	1834	1834	1834	1834	0
697	20230605	095200	27970854	1834	1834	1834	1834	0
698	20230605	095100	27970854	1834	1834	1834	1834	0
699	20230605	095000	27970854	1834	1834	1834	1834	2
700	20230605	094900	27967186	1834	1834	1834	1834	0
701	20230605	094800	27967186	1834	1835	1835	1834	902
702	20230605	094700	26312624	1835	1835	1835	1835	0
703	20230605	094600	26312624	1835	1835	1835	1835	0
704	20230605	094500	26312624	1835	1835	1835	1835	156
705	20230605	094400	26026364	1846	1846	1846	1846	1
706	20230605	094300	26024518	1846	1846	1846	1846	4
707	20230605	094200	26017134	1847	1847	1847	1847	0
708	20230605	094100	26017134	1847	1847	1847	1847	10
709	20230605	094000	25998664	1835	1835	1835	1835	0
710	20230605	093900	25998664	1835	1835	1835	1835	0
711	20230605	093800	25998664	1835	1835	1835	1835	6
712	20230605	093700	25987654	1835	1835	1835	1835	323
713	20230605	093600	25394949	1848	1840	1849	1835	386
714	20230605	093500	24682629	1843	1843	1843	1843	0
715	20230605	093400	24682629	1843	1836	1843	1835	2321
716	20230605	093300	20411216	1843	1843	1843	1843	0
717	20230605	093200	20411216	1843	1839	1843	1839	10
718	20230605	093100	20392800	1843	1843	1843	1843	0
719	20230605	093000	20392800	1843	1843	1843	1843	0
720	20230605	092900	20392800	1843	1843	1843	1843	0
721	20230605	092800	20392800	1843	1843	1843	1843	0
722	20230605	092700	20392800	1843	1843	1843	1843	0
723	20230605	092600	20392800	1843	1835	1843	1835	45
724	20230605	092500	20310017	1837	1837	1837	1837	1
725	20230605	092400	20308180	1835	1836	1836	1835	567
726	20230605	092300	19267232	1837	1837	1837	1837	76
727	20230605	092200	19127620	1843	1843	1843	1843	0
728	20230605	092100	19127620	1843	1843	1843	1843	0
729	20230605	092000	19127620	1843	1840	1843	1840	4
730	20230605	091900	19120254	1838	1838	1838	1838	4
731	20230605	091800	19112902	1843	1843	1843	1843	0
732	20230605	091700	19112902	1843	1843	1843	1843	0
733	20230605	091600	19112902	1843	1843	1843	1843	0
734	20230605	091500	19112902	1843	1843	1843	1843	0
735	20230605	091400	19112902	1843	1843	1843	1843	0
736	20230605	091300	19112902	1843	1843	1843	1843	0
737	20230605	091200	19112902	1843	1843	1843	1843	1
738	20230605	091100	19111059	1838	1838	1838	1838	28
739	20230605	091000	19059595	1837	1837	1837	1837	0
740	20230605	090900	19059595	1837	1838	1838	1837	129
741	20230605	090800	18822522	1836	1836	1836	1836	93
742	20230605	090700	18651774	1849	1849	1849	1849	1352
743	20230605	090600	16151926	1849	1849	1849	1849	0
744	20230605	090500	16151926	1849	1849	1849	1849	74
745	20230605	090400	16015100	1835	1835	1835	1835	0
746	20230605	090300	16015100	1835	1835	1835	1835	0
747	20230605	090200	16015100	1835	1835	1835	1835	0
748	20230605	090100	16015100	1835	1835	1835	1835	0
749	20230605	090000	16015100	1835	1850	1850	1835	7738