KissMeData/032080/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184800	103010317	1876	1876	1876	1876	2472
3	20230605	184700	103010317	1876	1876	1876	1876	0
4	20230605	184600	103010317	1876	1876	1876	1876	0
5	20230605	184500	103010317	1876	1876	1876	1876	0
6	20230605	184400	103010317	1876	1876	1876	1876	0
7	20230605	184300	103010317	1876	1876	1876	1876	0
8	20230605	184200	103010317	1876	1876	1876	1876	0
9	20230605	184100	103010317	1876	1876	1876	1876	0
10	20230605	184000	103010317	1876	1876	1876	1876	0
11	20230605	183900	103010317	1876	1876	1876	1876	0
12	20230605	183800	103010317	1876	1876	1876	1876	0
13	20230605	183700	103010317	1876	1876	1876	1876	0
14	20230605	183600	103010317	1876	1876	1876	1876	0
15	20230605	183500	103010317	1876	1876	1876	1876	0
16	20230605	183400	103010317	1876	1876	1876	1876	0
17	20230605	183300	103010317	1876	1876	1876	1876	0
18	20230605	183200	103010317	1876	1876	1876	1876	0
19	20230605	183100	103010317	1876	1876	1876	1876	0
20	20230605	183000	103010317	1876	1876	1876	1876	0
21	20230605	182900	103010317	1876	1876	1876	1876	0
22	20230605	182800	103010317	1876	1876	1876	1876	0
23	20230605	182700	103010317	1876	1876	1876	1876	0
24	20230605	182600	103010317	1876	1876	1876	1876	0
25	20230605	182500	103010317	1876	1876	1876	1876	0
26	20230605	182400	103010317	1876	1876	1876	1876	0
27	20230605	182300	103010317	1876	1876	1876	1876	0
28	20230605	182200	103010317	1876	1876	1876	1876	0
29	20230605	182100	103010317	1876	1876	1876	1876	0
30	20230605	182000	103010317	1876	1876	1876	1876	0
31	20230605	181900	103010317	1876	1876	1876	1876	0
32	20230605	181800	103010317	1876	1876	1876	1876	2472
33	20230605	181700	103010317	1876	1876	1876	1876	0
34	20230605	181600	103010317	1876	1876	1876	1876	0
35	20230605	181500	103010317	1876	1876	1876	1876	0
36	20230605	181400	103010317	1876	1876	1876	1876	0
37	20230605	181300	103010317	1876	1876	1876	1876	0
38	20230605	181200	103010317	1876	1876	1876	1876	0
39	20230605	181100	103010317	1876	1876	1876	1876	0
40	20230605	181000	103010317	1876	1876	1876	1876	0
41	20230605	180900	103010317	1876	1876	1876	1876	0
42	20230605	180800	103010317	1876	1876	1876	1876	0
43	20230605	180700	103010317	1876	1876	1876	1876	0
44	20230605	180600	103010317	1876	1876	1876	1876	0
45	20230605	180500	103010317	1876	1876	1876	1876	0
46	20230605	180400	103010317	1876	1876	1876	1876	0
47	20230605	180300	103010317	1876	1876	1876	1876	0
48	20230605	180200	103010317	1876	1876	1876	1876	0
49	20230605	180100	103010317	1876	1876	1876	1876	0
50	20230605	180000	103010317	1876	1876	1876	1876	0
51	20230605	175900	103010317	1876	1876	1876	1876	0
52	20230605	175800	103010317	1876	1876	1876	1876	0
53	20230605	175700	103010317	1876	1876	1876	1876	0
54	20230605	175600	103010317	1876	1876	1876	1876	0
55	20230605	175500	103010317	1876	1876	1876	1876	0
56	20230605	175400	103010317	1876	1876	1876	1876	0
57	20230605	175300	103010317	1876	1876	1876	1876	0
58	20230605	175200	103010317	1876	1876	1876	1876	0
59	20230605	175100	103010317	1876	1876	1876	1876	0
60	20230605	175000	103010317	1876	1876	1876	1876	0
61	20230605	174900	103010317	1876	1876	1876	1876	0
62	20230605	174800	103010317	1876	1876	1876	1876	2472
63	20230605	174700	103010317	1876	1876	1876	1876	0
64	20230605	174600	103010317	1876	1876	1876	1876	0
65	20230605	174500	103010317	1876	1876	1876	1876	0
66	20230605	174400	103010317	1876	1876	1876	1876	0
67	20230605	174300	103010317	1876	1876	1876	1876	0
68	20230605	174200	103010317	1876	1876	1876	1876	0
69	20230605	174100	103010317	1876	1876	1876	1876	0
70	20230605	174000	103010317	1876	1876	1876	1876	0
71	20230605	173900	103010317	1876	1876	1876	1876	0
72	20230605	173800	103010317	1876	1876	1876	1876	0
73	20230605	173700	103010317	1876	1876	1876	1876	0
74	20230605	173600	103010317	1876	1876	1876	1876	0
75	20230605	173500	103010317	1876	1876	1876	1876	0
76	20230605	173400	103010317	1876	1876	1876	1876	0
77	20230605	173300	103010317	1876	1876	1876	1876	0
78	20230605	173200	103010317	1876	1876	1876	1876	0
79	20230605	173100	103010317	1876	1876	1876	1876	0
80	20230605	173000	103010317	1876	1876	1876	1876	0
81	20230605	172900	103010317	1876	1876	1876	1876	0
82	20230605	172800	103010317	1876	1876	1876	1876	0
83	20230605	172700	103010317	1876	1876	1876	1876	0
84	20230605	172600	103010317	1876	1876	1876	1876	0
85	20230605	172500	103010317	1876	1876	1876	1876	0
86	20230605	172400	103010317	1876	1876	1876	1876	0
87	20230605	172300	103010317	1876	1876	1876	1876	0
88	20230605	172200	103010317	1876	1876	1876	1876	0
89	20230605	172100	103010317	1876	1876	1876	1876	0
90	20230605	172000	103010317	1876	1876	1876	1876	0
91	20230605	171900	103010317	1876	1876	1876	1876	0
92	20230605	171800	103010317	1876	1876	1876	1876	2472
93	20230605	171700	103010317	1876	1876	1876	1876	0
94	20230605	171600	103010317	1876	1876	1876	1876	0
95	20230605	171500	103010317	1876	1876	1876	1876	0
96	20230605	171400	103010317	1876	1876	1876	1876	0
97	20230605	171300	103010317	1876	1876	1876	1876	0
98	20230605	171200	103010317	1876	1876	1876	1876	0
99	20230605	171100	103010317	1876	1876	1876	1876	0
100	20230605	171000	103010317	1876	1876	1876	1876	0
101	20230605	170900	103010317	1876	1876	1876	1876	0
102	20230605	170800	103010317	1876	1876	1876	1876	0
103	20230605	170700	103010317	1876	1876	1876	1876	0
104	20230605	170600	103010317	1876	1876	1876	1876	0
105	20230605	170500	103010317	1876	1876	1876	1876	0
106	20230605	170400	103010317	1876	1876	1876	1876	0
107	20230605	170300	103010317	1876	1876	1876	1876	0
108	20230605	170200	103010317	1876	1876	1876	1876	0
109	20230605	170100	103010317	1876	1876	1876	1876	0
110	20230605	170000	103010317	1876	1876	1876	1876	0
111	20230605	165900	103010317	1876	1876	1876	1876	0
112	20230605	165800	103010317	1876	1876	1876	1876	0
113	20230605	165700	103010317	1876	1876	1876	1876	0
114	20230605	165600	103010317	1876	1876	1876	1876	0
115	20230605	165500	103010317	1876	1876	1876	1876	0
116	20230605	165400	103010317	1876	1876	1876	1876	0
117	20230605	165300	103010317	1876	1876	1876	1876	0
118	20230605	165200	103010317	1876	1876	1876	1876	0
119	20230605	165100	103010317	1876	1876	1876	1876	0
120	20230605	165000	103010317	1876	1876	1876	1876	0
121	20230605	164900	103010317	1876	1876	1876	1876	0
122	20230605	164800	103010317	1876	1876	1876	1876	2472
123	20230605	164700	103010317	1876	1876	1876	1876	0
124	20230605	164600	103010317	1876	1876	1876	1876	0
125	20230605	164500	103010317	1876	1876	1876	1876	0
126	20230605	164400	103010317	1876	1876	1876	1876	0
127	20230605	164300	103010317	1876	1876	1876	1876	0
128	20230605	164200	103010317	1876	1876	1876	1876	0
129	20230605	164100	103010317	1876	1876	1876	1876	0
130	20230605	164000	103010317	1876	1876	1876	1876	0
131	20230605	163900	103010317	1876	1876	1876	1876	0
132	20230605	163800	103010317	1876	1876	1876	1876	0
133	20230605	163700	103010317	1876	1876	1876	1876	0
134	20230605	163600	103010317	1876	1876	1876	1876	0
135	20230605	163500	103010317	1876	1876	1876	1876	0
136	20230605	163400	103010317	1876	1876	1876	1876	0
137	20230605	163300	103010317	1876	1876	1876	1876	0
138	20230605	163200	103010317	1876	1876	1876	1876	0
139	20230605	163100	103010317	1876	1876	1876	1876	0
140	20230605	163000	103010317	1876	1876	1876	1876	0
141	20230605	162900	103010317	1876	1876	1876	1876	0
142	20230605	162800	103010317	1876	1876	1876	1876	0
143	20230605	162700	103010317	1876	1876	1876	1876	0
144	20230605	162600	103010317	1876	1876	1876	1876	0
145	20230605	162500	103010317	1876	1876	1876	1876	0
146	20230605	162400	103010317	1876	1876	1876	1876	0
147	20230605	162300	103010317	1876	1876	1876	1876	0
148	20230605	162200	103010317	1876	1876	1876	1876	0
149	20230605	162100	103010317	1876	1876	1876	1876	0
150	20230605	162000	103010317	1876	1876	1876	1876	0
151	20230605	161900	103010317	1876	1876	1876	1876	0
152	20230605	161800	103010317	1876	1876	1876	1876	2472
153	20230605	161700	103010317	1876	1876	1876	1876	0
154	20230605	161600	103010317	1876	1876	1876	1876	0
155	20230605	161500	103010317	1876	1876	1876	1876	0
156	20230605	161400	103010317	1876	1876	1876	1876	0
157	20230605	161300	103010317	1876	1876	1876	1876	0
158	20230605	161200	103010317	1876	1876	1876	1876	0
159	20230605	161100	103010317	1876	1876	1876	1876	0
160	20230605	161000	103010317	1876	1876	1876	1876	0
161	20230605	160900	103010317	1876	1876	1876	1876	0
162	20230605	160800	103010317	1876	1876	1876	1876	0
163	20230605	160700	103010317	1876	1876	1876	1876	0
164	20230605	160600	103010317	1876	1876	1876	1876	0
165	20230605	160500	103010317	1876	1876	1876	1876	0
166	20230605	160400	103010317	1876	1876	1876	1876	0
167	20230605	160300	103010317	1876	1876	1876	1876	0
168	20230605	160200	103010317	1876	1876	1876	1876	0
169	20230605	160100	103010317	1876	1876	1876	1876	0
170	20230605	160000	103010317	1876	1876	1876	1876	0
171	20230605	155900	103010317	1876	1876	1876	1876	0
172	20230605	155800	103010317	1876	1876	1876	1876	0
173	20230605	155700	103010317	1876	1876	1876	1876	0
174	20230605	155600	103010317	1876	1876	1876	1876	0
175	20230605	155500	103010317	1876	1876	1876	1876	0
176	20230605	155400	103010317	1876	1876	1876	1876	0
177	20230605	155300	103010317	1876	1876	1876	1876	0
178	20230605	155200	103010317	1876	1876	1876	1876	0
179	20230605	155100	103010317	1876	1876	1876	1876	0
180	20230605	155000	103010317	1876	1876	1876	1876	0
181	20230605	154900	103010317	1876	1876	1876	1876	0
182	20230605	154800	103010317	1876	1876	1876	1876	2472
183	20230605	154700	103010317	1876	1876	1876	1876	0
184	20230605	154600	103010317	1876	1876	1876	1876	0
185	20230605	154500	103010317	1876	1876	1876	1876	0
186	20230605	154400	103010317	1876	1876	1876	1876	0
187	20230605	154300	103010317	1876	1876	1876	1876	0
188	20230605	154200	103010317	1876	1876	1876	1876	0
189	20230605	154100	103010317	1876	1876	1876	1876	0
190	20230605	154000	103010317	1876	1876	1876	1876	0
191	20230605	153900	103010317	1876	1876	1876	1876	0
192	20230605	153800	103010317	1876	1876	1876	1876	0
193	20230605	153700	103010317	1876	1876	1876	1876	0
194	20230605	153600	103010317	1876	1876	1876	1876	0
195	20230605	153500	103010317	1876	1876	1876	1876	0
196	20230605	153400	103010317	1876	1876	1876	1876	0
197	20230605	153300	103010317	1876	1876	1876	1876	0
198	20230605	153200	103010317	1876	1876	1876	1876	0
199	20230605	153100	103010317	1876	1876	1876	1876	0
200	20230605	153000	103010317	1876	1876	1876	1876	2472
201	20230605	152900	98372845	1884	1884	1884	1884	0
202	20230605	152800	98372845	1884	1884	1884	1884	0
203	20230605	152700	98372845	1884	1884	1884	1884	0
204	20230605	152600	98372845	1884	1884	1884	1884	0
205	20230605	152500	98372845	1884	1884	1884	1884	0
206	20230605	152400	98372845	1884	1884	1884	1884	0
207	20230605	152300	98372845	1884	1884	1884	1884	0
208	20230605	152200	98372845	1884	1884	1884	1884	0
209	20230605	152100	98372845	1884	1884	1884	1884	0
210	20230605	152000	98372845	1884	1884	1884	1884	0
211	20230605	151900	98372845	1884	1877	1884	1876	35
212	20230605	151800	98307166	1884	1877	1884	1876	186
213	20230605	151700	97957480	1876	1877	1877	1876	38
214	20230605	151600	97886190	1876	1876	1876	1876	32
215	20230605	151500	97826158	1877	1877	1877	1877	0
216	20230605	151400	97826158	1877	1877	1877	1877	71
217	20230605	151300	97692891	1876	1876	1876	1876	0
218	20230605	151200	97692891	1876	1876	1876	1876	326
219	20230605	151100	97081315	1876	1876	1876	1876	0
220	20230605	151000	97081315	1876	1877	1877	1876	2352
221	20230605	150900	92668943	1880	1880	1880	1880	0
222	20230605	150800	92668943	1880	1880	1880	1880	0
223	20230605	150700	92668943	1880	1880	1880	1880	7
224	20230605	150600	92655783	1880	1880	1880	1880	0
225	20230605	150500	92655783	1880	1880	1880	1880	0
226	20230605	150400	92655783	1880	1880	1880	1880	0
227	20230605	150300	92655783	1880	1880	1880	1880	0
228	20230605	150200	92655783	1880	1880	1880	1880	0
229	20230605	150100	92655783	1880	1880	1880	1880	0
230	20230605	150000	92655783	1880	1877	1880	1877	166
231	20230605	145900	92344106	1877	1877	1877	1877	0
232	20230605	145800	92344106	1877	1877	1877	1876	6
233	20230605	145700	92332848	1876	1876	1876	1876	32
234	20230605	145600	92272816	1876	1876	1876	1876	0
235	20230605	145500	92272816	1876	1876	1877	1876	41
236	20230605	145400	92195899	1877	1876	1877	1876	41
237	20230605	145300	92118981	1876	1876	1876	1876	14
238	20230605	145200	92092717	1876	1877	1877	1876	367
239	20230605	145100	91404158	1878	1878	1878	1878	0
240	20230605	145000	91404158	1878	1878	1878	1878	4
241	20230605	144900	91396646	1879	1879	1879	1879	0
242	20230605	144800	91396646	1879	1879	1879	1879	0
243	20230605	144700	91396646	1879	1879	1879	1879	2
244	20230605	144600	91392888	1879	1879	1879	1879	1
245	20230605	144500	91391009	1879	1879	1879	1876	3
246	20230605	144400	91385375	1884	1884	1884	1884	0
247	20230605	144300	91385375	1884	1884	1884	1884	0
248	20230605	144200	91385375	1884	1884	1884	1884	0
249	20230605	144100	91385375	1884	1884	1884	1884	1
250	20230605	144000	91383491	1886	1886	1886	1886	0
251	20230605	143900	91383491	1886	1886	1886	1886	0
252	20230605	143800	91383491	1886	1886	1886	1886	9
253	20230605	143700	91366517	1886	1886	1886	1886	18
254	20230605	143600	91332569	1886	1884	1886	1884	224
255	20230605	143500	90910289	1886	1886	1886	1886	0
256	20230605	143400	90910289	1886	1880	1886	1880	251
257	20230605	143300	90438403	1879	1879	1879	1879	23
258	20230605	143200	90395186	1878	1878	1878	1878	53
259	20230605	143100	90295652	1878	1878	1878	1878	0
260	20230605	143000	90295652	1878	1877	1878	1877	2
261	20230605	142900	90291897	1878	1878	1878	1878	0
262	20230605	142800	90291897	1878	1877	1878	1877	13
263	20230605	142700	90267492	1877	1876	1877	1876	1517
264	20230605	142600	87421567	1876	1876	1876	1876	0
265	20230605	142500	87421567	1876	1876	1876	1876	10
266	20230605	142400	87402807	1876	1876	1876	1876	166
267	20230605	142300	87091391	1877	1877	1877	1877	1
268	20230605	142200	87089514	1876	1876	1876	1876	0
269	20230605	142100	87089514	1876	1876	1876	1876	0
270	20230605	142000	87089514	1876	1876	1876	1876	74
271	20230605	141900	86950690	1877	1877	1877	1877	161
272	20230605	141800	86648493	1877	1877	1877	1877	0
273	20230605	141700	86648493	1877	1877	1877	1877	0
274	20230605	141600	86648493	1877	1877	1877	1877	1
275	20230605	141500	86646616	1878	1878	1878	1878	0
276	20230605	141400	86646616	1878	1878	1878	1878	232
277	20230605	141300	86210920	1879	1879	1879	1879	1
278	20230605	141200	86209041	1878	1878	1878	1878	0
279	20230605	141100	86209041	1878	1879	1879	1878	1443
280	20230605	141000	83499047	1879	1879	1879	1879	0
281	20230605	140900	83499047	1879	1881	1881	1879	23
282	20230605	140800	83455824	1881	1879	1881	1879	105
283	20230605	140700	83258485	1882	1882	1882	1882	0
284	20230605	140600	83258485	1882	1881	1882	1878	760
285	20230605	140500	81829974	1881	1881	1881	1881	1
286	20230605	140400	81828093	1880	1882	1883	1880	111
287	20230605	140300	81619210	1883	1883	1883	1883	3
288	20230605	140200	81613561	1883	1883	1883	1883	0
289	20230605	140100	81613561	1883	1883	1883	1883	22
290	20230605	140000	81572135	1884	1884	1884	1884	1
291	20230605	135900	81570251	1883	1883	1883	1883	0
292	20230605	135800	81570251	1883	1883	1883	1883	1
293	20230605	135700	81568368	1884	1884	1884	1884	0
294	20230605	135600	81568368	1884	1884	1884	1884	0
295	20230605	135500	81568368	1884	1884	1884	1884	1
296	20230605	135400	81566484	1883	1883	1883	1883	0
297	20230605	135300	81566484	1883	1883	1883	1883	0
298	20230605	135200	81566484	1883	1883	1883	1883	0
299	20230605	135100	81566484	1883	1883	1883	1883	0
300	20230605	135000	81566484	1883	1883	1883	1883	54
301	20230605	134900	81464802	1883	1883	1883	1883	38
302	20230605	134800	81393248	1884	1884	1884	1884	0
303	20230605	134700	81393248	1884	1884	1884	1884	0
304	20230605	134600	81393248	1884	1884	1884	1884	0
305	20230605	134500	81393248	1884	1884	1884	1884	1
306	20230605	134400	81391364	1883	1883	1883	1883	10
307	20230605	134300	81372534	1884	1884	1884	1884	380
308	20230605	134200	80656614	1885	1885	1885	1885	41
309	20230605	134100	80579329	1886	1886	1886	1886	0
310	20230605	134000	80579329	1886	1886	1886	1886	0
311	20230605	133900	80579329	1886	1884	1886	1884	2
312	20230605	133800	80575559	1885	1885	1885	1885	0
313	20230605	133700	80575559	1885	1885	1885	1885	0
314	20230605	133600	80575559	1885	1885	1885	1885	12
315	20230605	133500	80552939	1884	1884	1884	1884	0
316	20230605	133400	80552939	1884	1884	1884	1884	0
317	20230605	133300	80552939	1884	1884	1884	1884	0
318	20230605	133200	80552939	1884	1884	1884	1884	0
319	20230605	133100	80552939	1884	1884	1884	1884	0
320	20230605	133000	80552939	1884	1884	1884	1884	0
321	20230605	132900	80552939	1884	1884	1884	1884	0
322	20230605	132800	80552939	1884	1884	1884	1884	0
323	20230605	132700	80552939	1884	1884	1884	1884	0
324	20230605	132600	80552939	1884	1884	1884	1884	0
325	20230605	132500	80552939	1884	1884	1884	1884	30
326	20230605	132400	80496419	1883	1883	1883	1883	0
327	20230605	132300	80496419	1883	1883	1883	1883	0
328	20230605	132200	80496419	1883	1883	1883	1883	2
329	20230605	132100	80492653	1882	1882	1882	1882	47
330	20230605	132000	80404199	1882	1882	1882	1882	0
331	20230605	131900	80404199	1882	1882	1882	1882	0
332	20230605	131800	80404199	1882	1882	1882	1882	0
333	20230605	131700	80404199	1882	1882	1882	1882	0
334	20230605	131600	80404199	1882	1882	1882	1882	0
335	20230605	131500	80404199	1882	1882	1882	1882	5
336	20230605	131400	80394789	1885	1885	1885	1885	0
337	20230605	131300	80394789	1885	1885	1885	1885	0
338	20230605	131200	80394789	1885	1885	1885	1885	0
339	20230605	131100	80394789	1885	1883	1885	1878	1001
340	20230605	131000	78513485	1883	1883	1883	1883	0
341	20230605	130900	78513485	1883	1883	1883	1883	0
342	20230605	130800	78513485	1883	1883	1883	1883	0
343	20230605	130700	78513485	1883	1883	1883	1883	0
344	20230605	130600	78513485	1883	1883	1883	1883	1
345	20230605	130500	78511602	1887	1887	1887	1887	0
346	20230605	130400	78511602	1887	1887	1887	1887	0
347	20230605	130300	78511602	1887	1887	1887	1887	0
348	20230605	130200	78511602	1887	1887	1887	1887	0
349	20230605	130100	78511602	1887	1887	1887	1887	0
350	20230605	130000	78511602	1887	1887	1887	1887	0
351	20230605	125900	78511602	1887	1887	1887	1887	0
352	20230605	125800	78511602	1887	1887	1887	1887	0
353	20230605	125700	78511602	1887	1887	1887	1887	0
354	20230605	125600	78511602	1887	1887	1887	1887	0
355	20230605	125500	78511602	1887	1887	1887	1887	0
356	20230605	125400	78511602	1887	1887	1887	1887	0
357	20230605	125300	78511602	1887	1887	1887	1887	0
358	20230605	125200	78511602	1887	1887	1887	1887	0
359	20230605	125100	78511602	1887	1887	1887	1887	0
360	20230605	125000	78511602	1887	1887	1887	1887	0
361	20230605	124900	78511602	1887	1887	1887	1887	0
362	20230605	124800	78511602	1887	1887	1887	1887	0
363	20230605	124700	78511602	1887	1887	1887	1887	44
364	20230605	124600	78428574	1887	1887	1887	1887	15
365	20230605	124500	78400269	1887	1887	1887	1887	15
366	20230605	124400	78371964	1887	1887	1887	1887	413
367	20230605	124300	77592633	1887	1887	1887	1887	0
368	20230605	124200	77592633	1887	1887	1887	1887	0
369	20230605	124100	77592633	1887	1887	1887	1887	4
370	20230605	124000	77585085	1887	1887	1887	1887	3
371	20230605	123900	77579424	1887	1884	1887	1884	106
372	20230605	123800	77379679	1887	1887	1887	1887	0
373	20230605	123700	77379679	1887	1887	1887	1887	0
374	20230605	123600	77379679	1887	1887	1887	1887	0
375	20230605	123500	77379679	1887	1887	1887	1887	0
376	20230605	123400	77379679	1887	1887	1887	1887	0
377	20230605	123300	77379679	1887	1887	1887	1887	0
378	20230605	123200	77379679	1887	1887	1887	1887	0
379	20230605	123100	77379679	1887	1887	1887	1887	0
380	20230605	123000	77379679	1887	1887	1887	1887	0
381	20230605	122900	77379679	1887	1888	1888	1887	215
382	20230605	122800	76973973	1887	1887	1887	1887	100
383	20230605	122700	76785273	1887	1887	1887	1887	0
384	20230605	122600	76785273	1887	1887	1887	1887	0
385	20230605	122500	76785273	1887	1887	1887	1887	0
386	20230605	122400	76785273	1887	1887	1887	1887	0
387	20230605	122300	76785273	1887	1887	1887	1887	0
388	20230605	122200	76785273	1887	1884	1887	1884	529
389	20230605	122100	75787261	1887	1887	1887	1887	0
390	20230605	122000	75787261	1887	1887	1887	1887	0
391	20230605	121900	75787261	1887	1887	1887	1887	0
392	20230605	121800	75787261	1887	1887	1887	1887	0
393	20230605	121700	75787261	1887	1880	1887	1880	670
394	20230605	121600	74524781	1881	1881	1881	1881	0
395	20230605	121500	74524781	1881	1881	1881	1881	0
396	20230605	121400	74524781	1881	1881	1881	1881	0
397	20230605	121300	74524781	1881	1881	1881	1881	1
398	20230605	121200	74522900	1880	1880	1880	1880	132
399	20230605	121100	74274740	1878	1878	1878	1878	0
400	20230605	121000	74274740	1878	1878	1878	1878	0
401	20230605	120900	74274740	1878	1878	1878	1878	0
402	20230605	120800	74274740	1878	1879	1879	1878	220
403	20230605	120700	73861361	1884	1879	1884	1879	2
404	20230605	120600	73857598	1885	1885	1885	1885	4
405	20230605	120500	73850058	1882	1882	1882	1882	0
406	20230605	120400	73850058	1882	1882	1882	1882	36
407	20230605	120300	73782306	1881	1881	1881	1881	0
408	20230605	120200	73782306	1881	1881	1881	1881	4
409	20230605	120100	73774782	1880	1880	1880	1880	184
410	20230605	120000	73428862	1880	1880	1880	1880	0
411	20230605	115900	73428862	1880	1880	1880	1880	2000
412	20230605	115800	69668862	1880	1880	1880	1880	104
413	20230605	115700	69473342	1881	1881	1881	1881	0
414	20230605	115600	69473342	1881	1881	1881	1881	0
415	20230605	115500	69473342	1881	1881	1881	1881	2
416	20230605	115400	69469580	1881	1881	1881	1881	0
417	20230605	115300	69469580	1881	1881	1881	1881	155
418	20230605	115200	69178025	1886	1886	1886	1886	1
419	20230605	115100	69176139	1882	1882	1882	1882	11
420	20230605	115000	69155437	1881	1881	1881	1881	0
421	20230605	114900	69155437	1881	1881	1881	1881	11
422	20230605	114800	69134746	1880	1880	1880	1880	94
423	20230605	114700	68958026	1879	1879	1879	1879	0
424	20230605	114600	68958026	1879	1879	1879	1879	69
425	20230605	114500	68828375	1886	1886	1886	1886	0
426	20230605	114400	68828375	1886	1886	1886	1886	0
427	20230605	114300	68828375	1886	1886	1886	1886	0
428	20230605	114200	68828375	1886	1886	1886	1886	0
429	20230605	114100	68828375	1886	1886	1886	1886	0
430	20230605	114000	68828375	1886	1886	1886	1886	0
431	20230605	113900	68828375	1886	1886	1886	1886	0
432	20230605	113800	68828375	1886	1879	1886	1879	188
433	20230605	113700	68474612	1880	1880	1880	1880	0
434	20230605	113600	68474612	1880	1880	1880	1880	0
435	20230605	113500	68474612	1880	1880	1880	1880	30
436	20230605	113400	68418212	1881	1881	1881	1881	0
437	20230605	113300	68418212	1881	1880	1881	1880	23
438	20230605	113200	68374971	1881	1881	1881	1881	1
439	20230605	113100	68373090	1880	1881	1881	1875	57
440	20230605	113000	68265973	1874	1882	1882	1874	11942
441	20230605	112900	45865963	1883	1883	1883	1883	1
442	20230605	112800	45864080	1882	1883	1883	1882	597
443	20230605	112700	44739995	1883	1883	1883	1883	0
444	20230605	112600	44739995	1883	1882	1883	1882	6
445	20230605	112500	44728702	1883	1883	1883	1883	13
446	20230605	112400	44704223	1883	1883	1883	1883	0
447	20230605	112300	44704223	1883	1883	1883	1883	0
448	20230605	112200	44704223	1883	1882	1883	1882	6
449	20230605	112100	44692930	1882	1882	1882	1882	0
450	20230605	112000	44692930	1882	1882	1882	1882	4
451	20230605	111900	44685402	1882	1882	1882	1882	556
452	20230605	111800	43639010	1882	1882	1882	1882	4
453	20230605	111700	43631482	1882	1882	1882	1882	4
454	20230605	111600	43623954	1882	1882	1882	1882	10
455	20230605	111500	43605134	1885	1885	1885	1885	0
456	20230605	111400	43605134	1885	1885	1885	1885	0
457	20230605	111300	43605134	1885	1885	1885	1885	0
458	20230605	111200	43605134	1885	1885	1885	1885	0
459	20230605	111100	43605134	1885	1885	1885	1885	0
460	20230605	111000	43605134	1885	1885	1885	1885	0
461	20230605	110900	43605134	1885	1883	1885	1883	36
462	20230605	110800	43537344	1886	1886	1886	1886	0
463	20230605	110700	43537344	1886	1886	1886	1886	0
464	20230605	110600	43537344	1886	1886	1886	1886	1
465	20230605	110500	43535458	1883	1883	1883	1883	5
466	20230605	110400	43526043	1886	1886	1886	1886	0
467	20230605	110300	43526043	1886	1886	1886	1886	0
468	20230605	110200	43526043	1886	1886	1886	1886	0
469	20230605	110100	43526043	1886	1886	1886	1886	1
470	20230605	110000	43524157	1882	1882	1882	1882	12
471	20230605	105900	43501573	1882	1884	1884	1882	433
472	20230605	105800	42685829	1886	1886	1886	1886	0
473	20230605	105700	42685829	1886	1886	1886	1886	0
474	20230605	105600	42685829	1886	1886	1886	1886	0
475	20230605	105500	42685829	1886	1886	1886	1886	7
476	20230605	105400	42672627	1884	1884	1884	1884	0
477	20230605	105300	42672627	1884	1884	1884	1884	28
478	20230605	105200	42619875	1884	1884	1884	1884	3
479	20230605	105100	42614223	1884	1884	1884	1884	0
480	20230605	105000	42614223	1884	1884	1884	1884	0
481	20230605	104900	42614223	1884	1884	1884	1884	38
482	20230605	104800	42542631	1888	1884	1888	1884	33
483	20230605	104700	42480439	1884	1884	1884	1884	6
484	20230605	104600	42469135	1884	1884	1884	1884	0
485	20230605	104500	42469135	1884	1884	1884	1884	0
486	20230605	104400	42469135	1884	1884	1884	1884	0
487	20230605	104300	42469135	1884	1884	1884	1884	26
488	20230605	104200	42420151	1884	1884	1884	1884	0
489	20230605	104100	42420151	1884	1884	1884	1884	0
490	20230605	104000	42420151	1884	1884	1884	1884	0
491	20230605	103900	42420151	1884	1886	1886	1884	662
492	20230605	103800	41171751	1886	1886	1888	1886	47
493	20230605	103700	41083077	1887	1887	1887	1887	1
494	20230605	103600	41081190	1886	1886	1886	1886	0
495	20230605	103500	41081190	1886	1886	1886	1886	0
496	20230605	103400	41081190	1886	1886	1886	1886	2
497	20230605	103300	41077418	1886	1886	1886	1886	29
498	20230605	103200	41022724	1886	1887	1887	1886	560
499	20230605	103100	39966562	1886	1886	1886	1886	20
500	20230605	103000	39928842	1886	1886	1886	1886	12
501	20230605	102900	39906210	1886	1886	1886	1886	0
502	20230605	102800	39906210	1886	1886	1886	1886	26
503	20230605	102700	39857174	1886	1886	1886	1886	4
504	20230605	102600	39849630	1888	1888	1888	1888	0
505	20230605	102500	39849630	1888	1888	1888	1888	0
506	20230605	102400	39849630	1888	1888	1888	1888	0
507	20230605	102300	39849630	1888	1886	1888	1886	27
508	20230605	102200	39798706	1886	1886	1886	1886	4
509	20230605	102100	39791162	1888	1888	1888	1888	1
510	20230605	102000	39789274	1886	1886	1886	1886	4
511	20230605	101900	39781730	1889	1889	1889	1889	0
512	20230605	101800	39781730	1889	1886	1889	1886	44
513	20230605	101700	39698743	1889	1889	1889	1889	0
514	20230605	101600	39698743	1889	1889	1889	1889	61
515	20230605	101500	39583514	1889	1888	1889	1888	58
516	20230605	101400	39473962	1889	1886	1889	1886	5
517	20230605	101300	39464529	1886	1886	1886	1886	30
518	20230605	101200	39407949	1886	1886	1886	1886	4
519	20230605	101100	39400405	1886	1886	1886	1886	48
520	20230605	101000	39309877	1888	1888	1888	1888	0
521	20230605	100900	39309877	1888	1888	1888	1888	24
522	20230605	100800	39264565	1889	1886	1889	1886	115
523	20230605	100700	39047672	1890	1890	1890	1890	0
524	20230605	100600	39047672	1890	1890	1890	1890	7
525	20230605	100500	39034442	1890	1890	1890	1886	250
526	20230605	100400	38562087	1891	1891	1891	1891	0
527	20230605	100300	38562087	1891	1885	1891	1885	526
528	20230605	100200	37567591	1890	1891	1891	1890	520
529	20230605	100100	36584321	1891	1891	1891	1891	30
530	20230605	100000	36527591	1891	1891	1891	1891	0
531	20230605	095900	36527591	1891	1890	1891	1890	650
532	20230605	095800	35298446	1885	1886	1886	1885	26
533	20230605	095700	35249417	1891	1891	1891	1891	0
534	20230605	095600	35249417	1891	1891	1891	1891	540
535	20230605	095500	34228277	1891	1891	1891	1891	0
536	20230605	095400	34228277	1891	1885	1891	1885	3
537	20230605	095300	34222615	1885	1885	1885	1885	26
538	20230605	095200	34173605	1885	1890	1890	1885	568
539	20230605	095100	33100244	1890	1889	1890	1889	475
540	20230605	095000	32202543	1884	1888	1889	1884	1071
541	20230605	094900	30180283	1884	1884	1884	1884	4
542	20230605	094800	30172747	1884	1884	1884	1884	26
543	20230605	094700	30123763	1884	1884	1884	1884	4
544	20230605	094600	30116227	1884	1884	1884	1884	0
545	20230605	094500	30116227	1884	1884	1884	1884	4
546	20230605	094400	30108691	1888	1888	1888	1888	0
547	20230605	094300	30108691	1888	1886	1888	1884	117
548	20230605	094200	29888006	1884	1884	1884	1884	0
549	20230605	094100	29888006	1884	1884	1884	1884	4
550	20230605	094000	29880470	1884	1884	1884	1884	4
551	20230605	093900	29872934	1887	1887	1887	1887	16
552	20230605	093800	29842742	1887	1885	1887	1885	116
553	20230605	093700	29623985	1885	1884	1885	1882	184
554	20230605	093600	29277200	1882	1882	1882	1882	3
555	20230605	093500	29271554	1884	1884	1884	1884	0
556	20230605	093400	29271554	1884	1884	1884	1884	30
557	20230605	093300	29215034	1882	1882	1882	1882	26
558	20230605	093200	29166102	1882	1884	1884	1882	1053
559	20230605	093100	27182460	1884	1884	1884	1884	112
560	20230605	093000	26971452	1884	1884	1884	1884	0
561	20230605	092900	26971452	1884	1882	1884	1882	126
562	20230605	092800	26734130	1882	1882	1882	1882	26
563	20230605	092700	26685198	1882	1882	1882	1882	0
564	20230605	092600	26685198	1882	1882	1882	1882	41
565	20230605	092500	26608036	1882	1882	1882	1882	0
566	20230605	092400	26608036	1882	1883	1883	1882	598
567	20230605	092300	25482014	1882	1882	1882	1882	526
568	20230605	092200	24492082	1883	1882	1883	1882	2
569	20230605	092100	24488317	1882	1881	1882	1881	505
570	20230605	092000	23538411	1881	1880	1881	1880	299
571	20230605	091900	22976032	1880	1880	1880	1879	731
572	20230605	091800	21601762	1880	1880	1881	1878	804
573	20230605	091700	20090017	1878	1880	1880	1878	544
574	20230605	091600	19067385	1880	1880	1880	1880	0
575	20230605	091500	19067385	1880	1880	1880	1880	0
576	20230605	091400	19067385	1880	1880	1880	1880	0
577	20230605	091300	19067385	1880	1879	1880	1879	25
578	20230605	091200	19020393	1878	1878	1878	1878	5
579	20230605	091100	19011003	1874	1878	1878	1874	41
580	20230605	091000	18934097	1877	1876	1877	1876	104
581	20230605	090900	18738898	1879	1879	1879	1879	0
582	20230605	090800	18738898	1879	1879	1879	1879	10
583	20230605	090700	18720108	1880	1869	1880	1869	205
584	20230605	090600	18335474	1876	1873	1876	1873	581
585	20230605	090500	17245627	1868	1868	1868	1868	0
586	20230605	090400	17245627	1868	1867	1868	1867	44
587	20230605	090300	17163478	1876	1876	1876	1876	1
588	20230605	090200	17161602	1866	1866	1866	1866	0
589	20230605	090100	17161602	1866	1866	1866	1866	0
590	20230605	090000	17161602	1866	1866	1866	1866	9197