KissMeData/037400/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191800	54696234	1603	1603	1603	1603	1275
3	20230605	191700	54696234	1603	1603	1603	1603	0
4	20230605	191600	54696234	1603	1603	1603	1603	0
5	20230605	191500	54696234	1603	1603	1603	1603	0
6	20230605	191400	54696234	1603	1603	1603	1603	0
7	20230605	191300	54696234	1603	1603	1603	1603	0
8	20230605	191200	54696234	1603	1603	1603	1603	0
9	20230605	191100	54696234	1603	1603	1603	1603	0
10	20230605	191000	54696234	1603	1603	1603	1603	0
11	20230605	190900	54696234	1603	1603	1603	1603	0
12	20230605	190800	54696234	1603	1603	1603	1603	0
13	20230605	190700	54696234	1603	1603	1603	1603	0
14	20230605	190600	54696234	1603	1603	1603	1603	0
15	20230605	190500	54696234	1603	1603	1603	1603	0
16	20230605	190400	54696234	1603	1603	1603	1603	0
17	20230605	190300	54696234	1603	1603	1603	1603	0
18	20230605	190200	54696234	1603	1603	1603	1603	0
19	20230605	190100	54696234	1603	1603	1603	1603	0
20	20230605	190000	54696234	1603	1603	1603	1603	0
21	20230605	185900	54696234	1603	1603	1603	1603	0
22	20230605	185800	54696234	1603	1603	1603	1603	0
23	20230605	185700	54696234	1603	1603	1603	1603	0
24	20230605	185600	54696234	1603	1603	1603	1603	0
25	20230605	185500	54696234	1603	1603	1603	1603	0
26	20230605	185400	54696234	1603	1603	1603	1603	0
27	20230605	185300	54696234	1603	1603	1603	1603	0
28	20230605	185200	54696234	1603	1603	1603	1603	0
29	20230605	185100	54696234	1603	1603	1603	1603	0
30	20230605	185000	54696234	1603	1603	1603	1603	0
31	20230605	184900	54696234	1603	1603	1603	1603	0
32	20230605	184800	54696234	1603	1603	1603	1603	1275
33	20230605	184700	54696234	1603	1603	1603	1603	0
34	20230605	184600	54696234	1603	1603	1603	1603	0
35	20230605	184500	54696234	1603	1603	1603	1603	0
36	20230605	184400	54696234	1603	1603	1603	1603	0
37	20230605	184300	54696234	1603	1603	1603	1603	0
38	20230605	184200	54696234	1603	1603	1603	1603	0
39	20230605	184100	54696234	1603	1603	1603	1603	0
40	20230605	184000	54696234	1603	1603	1603	1603	0
41	20230605	183900	54696234	1603	1603	1603	1603	0
42	20230605	183800	54696234	1603	1603	1603	1603	0
43	20230605	183700	54696234	1603	1603	1603	1603	0
44	20230605	183600	54696234	1603	1603	1603	1603	0
45	20230605	183500	54696234	1603	1603	1603	1603	0
46	20230605	183400	54696234	1603	1603	1603	1603	0
47	20230605	183300	54696234	1603	1603	1603	1603	0
48	20230605	183200	54696234	1603	1603	1603	1603	0
49	20230605	183100	54696234	1603	1603	1603	1603	0
50	20230605	183000	54696234	1603	1603	1603	1603	0
51	20230605	182900	54696234	1603	1603	1603	1603	0
52	20230605	182800	54696234	1603	1603	1603	1603	0
53	20230605	182700	54696234	1603	1603	1603	1603	0
54	20230605	182600	54696234	1603	1603	1603	1603	0
55	20230605	182500	54696234	1603	1603	1603	1603	0
56	20230605	182400	54696234	1603	1603	1603	1603	0
57	20230605	182300	54696234	1603	1603	1603	1603	0
58	20230605	182200	54696234	1603	1603	1603	1603	0
59	20230605	182100	54696234	1603	1603	1603	1603	0
60	20230605	182000	54696234	1603	1603	1603	1603	0
61	20230605	181900	54696234	1603	1603	1603	1603	0
62	20230605	181800	54696234	1603	1603	1603	1603	1275
63	20230605	181700	54696234	1603	1603	1603	1603	0
64	20230605	181600	54696234	1603	1603	1603	1603	0
65	20230605	181500	54696234	1603	1603	1603	1603	0
66	20230605	181400	54696234	1603	1603	1603	1603	0
67	20230605	181300	54696234	1603	1603	1603	1603	0
68	20230605	181200	54696234	1603	1603	1603	1603	0
69	20230605	181100	54696234	1603	1603	1603	1603	0
70	20230605	181000	54696234	1603	1603	1603	1603	0
71	20230605	180900	54696234	1603	1603	1603	1603	0
72	20230605	180800	54696234	1603	1603	1603	1603	0
73	20230605	180700	54696234	1603	1603	1603	1603	0
74	20230605	180600	54696234	1603	1603	1603	1603	0
75	20230605	180500	54696234	1603	1603	1603	1603	0
76	20230605	180400	54696234	1603	1603	1603	1603	0
77	20230605	180300	54696234	1603	1603	1603	1603	0
78	20230605	180200	54696234	1603	1603	1603	1603	0
79	20230605	180100	54696234	1603	1603	1603	1603	0
80	20230605	180000	54696234	1603	1603	1603	1603	0
81	20230605	175900	54696234	1603	1603	1603	1603	0
82	20230605	175800	54696234	1603	1603	1603	1603	0
83	20230605	175700	54696234	1603	1603	1603	1603	0
84	20230605	175600	54696234	1603	1603	1603	1603	0
85	20230605	175500	54696234	1603	1603	1603	1603	0
86	20230605	175400	54696234	1603	1603	1603	1603	0
87	20230605	175300	54696234	1603	1603	1603	1603	0
88	20230605	175200	54696234	1603	1603	1603	1603	0
89	20230605	175100	54696234	1603	1603	1603	1603	0
90	20230605	175000	54696234	1603	1603	1603	1603	0
91	20230605	174900	54696234	1603	1603	1603	1603	0
92	20230605	174800	54696234	1603	1603	1603	1603	1275
93	20230605	174700	54696234	1603	1603	1603	1603	0
94	20230605	174600	54696234	1603	1603	1603	1603	0
95	20230605	174500	54696234	1603	1603	1603	1603	0
96	20230605	174400	54696234	1603	1603	1603	1603	0
97	20230605	174300	54696234	1603	1603	1603	1603	0
98	20230605	174200	54696234	1603	1603	1603	1603	0
99	20230605	174100	54696234	1603	1603	1603	1603	0
100	20230605	174000	54696234	1603	1603	1603	1603	0
101	20230605	173900	54696234	1603	1603	1603	1603	0
102	20230605	173800	54696234	1603	1603	1603	1603	0
103	20230605	173700	54696234	1603	1603	1603	1603	0
104	20230605	173600	54696234	1603	1603	1603	1603	0
105	20230605	173500	54696234	1603	1603	1603	1603	0
106	20230605	173400	54696234	1603	1603	1603	1603	0
107	20230605	173300	54696234	1603	1603	1603	1603	0
108	20230605	173200	54696234	1603	1603	1603	1603	0
109	20230605	173100	54696234	1603	1603	1603	1603	0
110	20230605	173000	54696234	1603	1603	1603	1603	0
111	20230605	172900	54696234	1603	1603	1603	1603	0
112	20230605	172800	54696234	1603	1603	1603	1603	0
113	20230605	172700	54696234	1603	1603	1603	1603	0
114	20230605	172600	54696234	1603	1603	1603	1603	0
115	20230605	172500	54696234	1603	1603	1603	1603	0
116	20230605	172400	54696234	1603	1603	1603	1603	0
117	20230605	172300	54696234	1603	1603	1603	1603	0
118	20230605	172200	54696234	1603	1603	1603	1603	0
119	20230605	172100	54696234	1603	1603	1603	1603	0
120	20230605	172000	54696234	1603	1603	1603	1603	0
121	20230605	171900	54696234	1603	1603	1603	1603	0
122	20230605	171800	54696234	1603	1603	1603	1603	1275
123	20230605	171700	54696234	1603	1603	1603	1603	0
124	20230605	171600	54696234	1603	1603	1603	1603	0
125	20230605	171500	54696234	1603	1603	1603	1603	0
126	20230605	171400	54696234	1603	1603	1603	1603	0
127	20230605	171300	54696234	1603	1603	1603	1603	0
128	20230605	171200	54696234	1603	1603	1603	1603	0
129	20230605	171100	54696234	1603	1603	1603	1603	0
130	20230605	171000	54696234	1603	1603	1603	1603	0
131	20230605	170900	54696234	1603	1603	1603	1603	0
132	20230605	170800	54696234	1603	1603	1603	1603	0
133	20230605	170700	54696234	1603	1603	1603	1603	0
134	20230605	170600	54696234	1603	1603	1603	1603	0
135	20230605	170500	54696234	1603	1603	1603	1603	0
136	20230605	170400	54696234	1603	1603	1603	1603	0
137	20230605	170300	54696234	1603	1603	1603	1603	0
138	20230605	170200	54696234	1603	1603	1603	1603	0
139	20230605	170100	54696234	1603	1603	1603	1603	0
140	20230605	170000	54696234	1603	1603	1603	1603	0
141	20230605	165900	54696234	1603	1603	1603	1603	0
142	20230605	165800	54696234	1603	1603	1603	1603	0
143	20230605	165700	54696234	1603	1603	1603	1603	0
144	20230605	165600	54696234	1603	1603	1603	1603	0
145	20230605	165500	54696234	1603	1603	1603	1603	0
146	20230605	165400	54696234	1603	1603	1603	1603	0
147	20230605	165300	54696234	1603	1603	1603	1603	0
148	20230605	165200	54696234	1603	1603	1603	1603	0
149	20230605	165100	54696234	1603	1603	1603	1603	0
150	20230605	165000	54696234	1603	1603	1603	1603	0
151	20230605	164900	54696234	1603	1603	1603	1603	0
152	20230605	164800	54696234	1603	1603	1603	1603	1275
153	20230605	164700	54696234	1603	1603	1603	1603	0
154	20230605	164600	54696234	1603	1603	1603	1603	0
155	20230605	164500	54696234	1603	1603	1603	1603	0
156	20230605	164400	54696234	1603	1603	1603	1603	0
157	20230605	164300	54696234	1603	1603	1603	1603	0
158	20230605	164200	54696234	1603	1603	1603	1603	0
159	20230605	164100	54696234	1603	1603	1603	1603	0
160	20230605	164000	54696234	1603	1603	1603	1603	0
161	20230605	163900	54696234	1603	1603	1603	1603	0
162	20230605	163800	54696234	1603	1603	1603	1603	0
163	20230605	163700	54696234	1603	1603	1603	1603	0
164	20230605	163600	54696234	1603	1603	1603	1603	0
165	20230605	163500	54696234	1603	1603	1603	1603	0
166	20230605	163400	54696234	1603	1603	1603	1603	0
167	20230605	163300	54696234	1603	1603	1603	1603	0
168	20230605	163200	54696234	1603	1603	1603	1603	0
169	20230605	163100	54696234	1603	1603	1603	1603	0
170	20230605	163000	54696234	1603	1603	1603	1603	0
171	20230605	162900	54696234	1603	1603	1603	1603	0
172	20230605	162800	54696234	1603	1603	1603	1603	0
173	20230605	162700	54696234	1603	1603	1603	1603	0
174	20230605	162600	54696234	1603	1603	1603	1603	0
175	20230605	162500	54696234	1603	1603	1603	1603	0
176	20230605	162400	54696234	1603	1603	1603	1603	0
177	20230605	162300	54696234	1603	1603	1603	1603	0
178	20230605	162200	54696234	1603	1603	1603	1603	0
179	20230605	162100	54696234	1603	1603	1603	1603	0
180	20230605	162000	54696234	1603	1603	1603	1603	0
181	20230605	161900	54696234	1603	1603	1603	1603	0
182	20230605	161800	54696234	1603	1603	1603	1603	1275
183	20230605	161700	54696234	1603	1603	1603	1603	0
184	20230605	161600	54696234	1603	1603	1603	1603	0
185	20230605	161500	54696234	1603	1603	1603	1603	0
186	20230605	161400	54696234	1603	1603	1603	1603	0
187	20230605	161300	54696234	1603	1603	1603	1603	0
188	20230605	161200	54696234	1603	1603	1603	1603	0
189	20230605	161100	54696234	1603	1603	1603	1603	0
190	20230605	161000	54696234	1603	1603	1603	1603	0
191	20230605	160900	54696234	1603	1603	1603	1603	0
192	20230605	160800	54696234	1603	1603	1603	1603	0
193	20230605	160700	54696234	1603	1603	1603	1603	0
194	20230605	160600	54696234	1603	1603	1603	1603	0
195	20230605	160500	54696234	1603	1603	1603	1603	0
196	20230605	160400	54696234	1603	1603	1603	1603	0
197	20230605	160300	54696234	1603	1603	1603	1603	0
198	20230605	160200	54696234	1603	1603	1603	1603	0
199	20230605	160100	54696234	1603	1603	1603	1603	0
200	20230605	160000	54696234	1603	1603	1603	1603	0
201	20230605	155900	54696234	1603	1603	1603	1603	0
202	20230605	155800	54696234	1603	1603	1603	1603	0
203	20230605	155700	54696234	1603	1603	1603	1603	0
204	20230605	155600	54696234	1603	1603	1603	1603	0
205	20230605	155500	54696234	1603	1603	1603	1603	0
206	20230605	155400	54696234	1603	1603	1603	1603	0
207	20230605	155300	54696234	1603	1603	1603	1603	0
208	20230605	155200	54696234	1603	1603	1603	1603	0
209	20230605	155100	54696234	1603	1603	1603	1603	0
210	20230605	155000	54696234	1603	1603	1603	1603	0
211	20230605	154900	54696234	1603	1603	1603	1603	0
212	20230605	154800	54696234	1603	1603	1603	1603	1275
213	20230605	154700	54696234	1603	1603	1603	1603	0
214	20230605	154600	54696234	1603	1603	1603	1603	0
215	20230605	154500	54696234	1603	1603	1603	1603	0
216	20230605	154400	54696234	1603	1603	1603	1603	0
217	20230605	154300	54696234	1603	1603	1603	1603	0
218	20230605	154200	54696234	1603	1603	1603	1603	0
219	20230605	154100	54696234	1603	1603	1603	1603	0
220	20230605	154000	54696234	1603	1603	1603	1603	0
221	20230605	153900	54696234	1603	1603	1603	1603	0
222	20230605	153800	54696234	1603	1603	1603	1603	0
223	20230605	153700	54696234	1603	1603	1603	1603	0
224	20230605	153600	54696234	1603	1603	1603	1603	0
225	20230605	153500	54696234	1603	1603	1603	1603	0
226	20230605	153400	54696234	1603	1603	1603	1603	0
227	20230605	153300	54696234	1603	1603	1603	1603	0
228	20230605	153200	54696234	1603	1603	1603	1603	0
229	20230605	153100	54696234	1603	1603	1603	1603	0
230	20230605	153000	54696234	1603	1603	1603	1603	1275
231	20230605	152900	52652409	1603	1603	1603	1603	0
232	20230605	152800	52652409	1603	1603	1603	1603	0
233	20230605	152700	52652409	1603	1603	1603	1603	0
234	20230605	152600	52652409	1603	1603	1603	1603	0
235	20230605	152500	52652409	1603	1603	1603	1603	0
236	20230605	152400	52652409	1603	1603	1603	1603	0
237	20230605	152300	52652409	1603	1603	1603	1603	0
238	20230605	152200	52652409	1603	1603	1603	1603	0
239	20230605	152100	52652409	1603	1603	1603	1603	0
240	20230605	152000	52652409	1603	1603	1603	1603	0
241	20230605	151900	52652409	1603	1603	1603	1603	10
242	20230605	151800	52636379	1603	1605	1606	1603	78
243	20230605	151700	52511160	1603	1603	1603	1603	12
244	20230605	151600	52491924	1602	1602	1602	1602	0
245	20230605	151500	52491924	1602	1602	1602	1602	0
246	20230605	151400	52491924	1602	1602	1602	1602	0
247	20230605	151300	52491924	1602	1602	1602	1602	19
248	20230605	151200	52461486	1601	1601	1601	1601	0
249	20230605	151100	52461486	1601	1604	1604	1601	159
250	20230605	151000	52206737	1605	1605	1605	1605	17
251	20230605	150900	52179452	1604	1604	1604	1604	0
252	20230605	150800	52179452	1604	1605	1605	1604	2
253	20230605	150700	52176243	1606	1606	1606	1606	0
254	20230605	150600	52176243	1606	1606	1606	1606	0
255	20230605	150500	52176243	1606	1606	1606	1606	0
256	20230605	150400	52176243	1606	1606	1606	1606	0
257	20230605	150300	52176243	1606	1606	1606	1606	0
258	20230605	150200	52176243	1606	1606	1606	1606	0
259	20230605	150100	52176243	1606	1606	1606	1606	0
260	20230605	150000	52176243	1606	1606	1606	1606	0
261	20230605	145900	52176243	1606	1606	1606	1606	0
262	20230605	145800	52176243	1606	1606	1606	1606	0
263	20230605	145700	52176243	1606	1606	1606	1606	0
264	20230605	145600	52176243	1606	1606	1606	1606	1500
265	20230605	145500	49767243	1605	1605	1605	1605	0
266	20230605	145400	49767243	1605	1605	1605	1605	18
267	20230605	145300	49738353	1605	1605	1605	1605	0
268	20230605	145200	49738353	1605	1605	1605	1605	0
269	20230605	145100	49738353	1605	1605	1605	1605	1
270	20230605	145000	49736748	1607	1607	1607	1607	0
271	20230605	144900	49736748	1607	1607	1607	1607	0
272	20230605	144800	49736748	1607	1607	1607	1607	0
273	20230605	144700	49736748	1607	1607	1607	1607	0
274	20230605	144600	49736748	1607	1607	1607	1607	0
275	20230605	144500	49736748	1607	1607	1607	1607	0
276	20230605	144400	49736748	1607	1607	1607	1607	0
277	20230605	144300	49736748	1607	1607	1607	1607	0
278	20230605	144200	49736748	1607	1607	1607	1607	0
279	20230605	144100	49736748	1607	1607	1607	1607	0
280	20230605	144000	49736748	1607	1607	1607	1607	0
281	20230605	143900	49736748	1607	1607	1607	1607	0
282	20230605	143800	49736748	1607	1607	1607	1607	0
283	20230605	143700	49736748	1607	1607	1607	1607	0
284	20230605	143600	49736748	1607	1606	1607	1606	25
285	20230605	143500	49696582	1603	1603	1603	1603	0
286	20230605	143400	49696582	1603	1603	1603	1603	0
287	20230605	143300	49696582	1603	1603	1603	1603	0
288	20230605	143200	49696582	1603	1603	1603	1603	0
289	20230605	143100	49696582	1603	1605	1605	1603	25
290	20230605	143000	49656473	1605	1605	1605	1605	0
291	20230605	142900	49656473	1605	1605	1605	1605	672
292	20230605	142800	48577913	1605	1605	1605	1605	153
293	20230605	142700	48332348	1603	1603	1603	1603	2
294	20230605	142600	48329142	1603	1603	1603	1603	3
295	20230605	142500	48324333	1603	1604	1605	1603	76
296	20230605	142400	48202408	1603	1603	1603	1603	81
297	20230605	142300	48072565	1603	1603	1603	1603	0
298	20230605	142200	48072565	1603	1603	1603	1603	0
299	20230605	142100	48072565	1603	1603	1603	1603	0
300	20230605	142000	48072565	1603	1603	1603	1603	0
301	20230605	141900	48072565	1603	1603	1603	1603	20
302	20230605	141800	48040505	1603	1603	1603	1603	0
303	20230605	141700	48040505	1603	1603	1603	1603	0
304	20230605	141600	48040505	1603	1603	1603	1603	0
305	20230605	141500	48040505	1603	1603	1603	1603	0
306	20230605	141400	48040505	1603	1603	1603	1603	5
307	20230605	141300	48032490	1604	1604	1604	1604	0
308	20230605	141200	48032490	1604	1604	1604	1604	0
309	20230605	141100	48032490	1604	1604	1604	1604	119
310	20230605	141000	47841614	1603	1603	1603	1603	0
311	20230605	140900	47841614	1603	1603	1603	1603	0
312	20230605	140800	47841614	1603	1603	1603	1603	5
313	20230605	140700	47833599	1603	1604	1604	1603	23
314	20230605	140600	47796720	1603	1603	1603	1603	0
315	20230605	140500	47796720	1603	1603	1603	1603	3
316	20230605	140400	47791911	1603	1604	1604	1603	98
317	20230605	140300	47634722	1604	1604	1604	1604	5
318	20230605	140200	47626702	1604	1604	1604	1604	0
319	20230605	140100	47626702	1604	1604	1604	1604	0
320	20230605	140000	47626702	1604	1604	1604	1604	11
321	20230605	135900	47609058	1605	1605	1605	1605	0
322	20230605	135800	47609058	1605	1605	1605	1605	0
323	20230605	135700	47609058	1605	1605	1605	1605	1
324	20230605	135600	47607453	1604	1604	1604	1604	0
325	20230605	135500	47607453	1604	1604	1604	1604	59
326	20230605	135400	47512817	1604	1604	1604	1604	0
327	20230605	135300	47512817	1604	1604	1604	1604	0
328	20230605	135200	47512817	1604	1604	1604	1604	0
329	20230605	135100	47512817	1604	1604	1604	1604	0
330	20230605	135000	47512817	1604	1604	1604	1604	0
331	20230605	134900	47512817	1604	1605	1605	1604	158
332	20230605	134800	47259285	1604	1605	1606	1604	652
333	20230605	134700	46212857	1606	1606	1606	1606	0
334	20230605	134600	46212857	1606	1606	1606	1606	0
335	20230605	134500	46212857	1606	1606	1606	1606	0
336	20230605	134400	46212857	1606	1606	1606	1606	0
337	20230605	134300	46212857	1606	1597	1606	1597	4
338	20230605	134200	46206460	1597	1598	1598	1597	255
339	20230605	134100	45799085	1597	1598	1598	1597	695
340	20230605	134000	44688497	1598	1598	1598	1598	0
341	20230605	133900	44688497	1598	1598	1598	1598	0
342	20230605	133800	44688497	1598	1598	1598	1598	0
343	20230605	133700	44688497	1598	1598	1598	1598	0
344	20230605	133600	44688497	1598	1598	1598	1598	13
345	20230605	133500	44667723	1607	1607	1607	1607	0
346	20230605	133400	44667723	1607	1607	1607	1607	0
347	20230605	133300	44667723	1607	1607	1607	1607	0
348	20230605	133200	44667723	1607	1607	1607	1607	0
349	20230605	133100	44667723	1607	1601	1607	1601	119
350	20230605	133000	44476755	1597	1597	1597	1597	0
351	20230605	132900	44476755	1597	1597	1597	1597	0
352	20230605	132800	44476755	1597	1597	1597	1597	0
353	20230605	132700	44476755	1597	1597	1597	1597	0
354	20230605	132600	44476755	1597	1597	1597	1597	0
355	20230605	132500	44476755	1597	1597	1597	1597	0
356	20230605	132400	44476755	1597	1597	1597	1597	0
357	20230605	132300	44476755	1597	1597	1597	1597	0
358	20230605	132200	44476755	1597	1597	1597	1597	0
359	20230605	132100	44476755	1597	1598	1598	1597	191
360	20230605	132000	44171661	1605	1605	1605	1605	0
361	20230605	131900	44171661	1605	1605	1605	1605	0
362	20230605	131800	44171661	1605	1605	1605	1605	0
363	20230605	131700	44171661	1605	1605	1605	1605	0
364	20230605	131600	44171661	1605	1605	1605	1605	0
365	20230605	131500	44171661	1605	1605	1605	1605	0
366	20230605	131400	44171661	1605	1605	1605	1605	0
367	20230605	131300	44171661	1605	1598	1606	1598	37
368	20230605	131200	44112512	1606	1606	1606	1606	0
369	20230605	131100	44112512	1606	1606	1606	1606	0
370	20230605	131000	44112512	1606	1606	1606	1606	50
371	20230605	130900	44032212	1606	1606	1606	1606	0
372	20230605	130800	44032212	1606	1606	1606	1606	25
373	20230605	130700	43992062	1598	1598	1598	1598	40
374	20230605	130600	43928142	1606	1606	1606	1606	0
375	20230605	130500	43928142	1606	1598	1606	1598	595
376	20230605	130400	42976460	1598	1600	1600	1598	1121
377	20230605	130300	41184156	1600	1600	1600	1600	0
378	20230605	130200	41184156	1600	1600	1600	1600	0
379	20230605	130100	41184156	1600	1600	1600	1600	0
380	20230605	130000	41184156	1600	1600	1600	1600	700
381	20230605	125900	40064156	1601	1604	1604	1601	1095
382	20230605	125800	38308061	1601	1601	1601	1601	0
383	20230605	125700	38308061	1601	1601	1601	1601	0
384	20230605	125600	38308061	1601	1601	1601	1601	0
385	20230605	125500	38308061	1601	1601	1601	1601	0
386	20230605	125400	38308061	1601	1601	1601	1601	0
387	20230605	125300	38308061	1601	1607	1607	1601	705
388	20230605	125200	37175624	1607	1607	1607	1607	0
389	20230605	125100	37175624	1607	1605	1607	1605	119
390	20230605	125000	36984428	1605	1605	1605	1605	0
391	20230605	124900	36984428	1605	1605	1605	1605	0
392	20230605	124800	36984428	1605	1605	1605	1605	5
393	20230605	124700	36976403	1601	1601	1601	1601	0
394	20230605	124600	36976403	1601	1601	1601	1601	0
395	20230605	124500	36976403	1601	1602	1602	1601	330
396	20230605	124400	36447784	1602	1602	1602	1602	0
397	20230605	124300	36447784	1602	1602	1602	1602	0
398	20230605	124200	36447784	1602	1602	1602	1602	0
399	20230605	124100	36447784	1602	1602	1602	1602	0
400	20230605	124000	36447784	1602	1602	1602	1602	0
401	20230605	123900	36447784	1602	1607	1607	1602	453
402	20230605	123800	35720003	1606	1606	1606	1606	22
403	20230605	123700	35684671	1602	1602	1602	1602	0
404	20230605	123600	35684671	1602	1602	1602	1602	0
405	20230605	123500	35684671	1602	1602	1602	1602	0
406	20230605	123400	35684671	1602	1603	1606	1602	1353
407	20230605	123300	33512432	1602	1602	1602	1602	5
408	20230605	123200	33504422	1602	1602	1602	1602	0
409	20230605	123100	33504422	1602	1602	1602	1602	0
410	20230605	123000	33504422	1602	1602	1602	1602	0
411	20230605	122900	33504422	1602	1602	1602	1602	5
412	20230605	122800	33496412	1602	1602	1602	1602	0
413	20230605	122700	33496412	1602	1602	1602	1602	0
414	20230605	122600	33496412	1602	1602	1602	1602	0
415	20230605	122500	33496412	1602	1602	1602	1602	0
416	20230605	122400	33496412	1602	1602	1602	1602	0
417	20230605	122300	33496412	1602	1602	1602	1602	50
418	20230605	122200	33416312	1601	1601	1601	1601	0
419	20230605	122100	33416312	1601	1601	1601	1601	341
420	20230605	122000	32870371	1601	1601	1601	1601	0
421	20230605	121900	32870371	1601	1601	1601	1601	0
422	20230605	121800	32870371	1601	1601	1601	1601	37
423	20230605	121700	32811134	1601	1601	1601	1601	0
424	20230605	121600	32811134	1601	1601	1601	1601	0
425	20230605	121500	32811134	1601	1601	1601	1601	123
426	20230605	121400	32614211	1601	1603	1603	1601	30
427	20230605	121300	32566123	1603	1603	1603	1603	0
428	20230605	121200	32566123	1603	1605	1605	1603	277
429	20230605	121100	32121883	1605	1606	1606	1605	150
430	20230605	121000	31881004	1606	1606	1606	1606	0
431	20230605	120900	31881004	1606	1606	1606	1606	0
432	20230605	120800	31881004	1606	1606	1606	1606	1
433	20230605	120700	31879398	1606	1605	1606	1605	100
434	20230605	120600	31718880	1605	1604	1605	1604	140
435	20230605	120500	31494287	1601	1601	1601	1601	0
436	20230605	120400	31494287	1601	1601	1601	1601	541
437	20230605	120300	30628146	1604	1604	1604	1604	20
438	20230605	120200	30596066	1606	1606	1606	1606	0
439	20230605	120100	30596066	1606	1606	1606	1606	0
440	20230605	120000	30596066	1606	1606	1606	1606	0
441	20230605	115900	30596066	1606	1606	1606	1606	0
442	20230605	115800	30596066	1606	1606	1606	1606	0
443	20230605	115700	30596066	1606	1606	1606	1606	0
444	20230605	115600	30596066	1606	1606	1606	1606	1
445	20230605	115500	30594460	1601	1601	1601	1601	0
446	20230605	115400	30594460	1601	1601	1601	1601	0
447	20230605	115300	30594460	1601	1601	1601	1601	380
448	20230605	115200	29986080	1601	1601	1601	1601	0
449	20230605	115100	29986080	1601	1601	1601	1601	0
450	20230605	115000	29986080	1601	1601	1601	1601	0
451	20230605	114900	29986080	1601	1607	1607	1601	116
452	20230605	114800	29799788	1607	1606	1607	1606	78
453	20230605	114700	29674448	1607	1607	1607	1607	14
454	20230605	114600	29651950	1601	1607	1607	1601	138
455	20230605	114500	29430275	1602	1602	1602	1602	0
456	20230605	114400	29430275	1602	1602	1602	1602	0
457	20230605	114300	29430275	1602	1606	1607	1602	161
458	20230605	114200	29171652	1607	1607	1607	1607	0
459	20230605	114100	29171652	1607	1607	1607	1607	0
460	20230605	114000	29171652	1607	1607	1607	1607	0
461	20230605	113900	29171652	1607	1607	1607	1607	0
462	20230605	113800	29171652	1607	1607	1607	1607	0
463	20230605	113700	29171652	1607	1607	1607	1607	0
464	20230605	113600	29171652	1607	1607	1607	1607	0
465	20230605	113500	29171652	1607	1607	1607	1607	0
466	20230605	113400	29171652	1607	1607	1607	1607	0
467	20230605	113300	29171652	1607	1607	1607	1607	0
468	20230605	113200	29171652	1607	1607	1607	1607	18
469	20230605	113100	29142726	1602	1605	1607	1602	132
470	20230605	113000	28930684	1602	1602	1602	1602	0
471	20230605	112900	28930684	1602	1602	1602	1602	0
472	20230605	112800	28930684	1602	1605	1605	1602	6
473	20230605	112700	28921060	1605	1605	1605	1605	0
474	20230605	112600	28921060	1605	1605	1605	1605	0
475	20230605	112500	28921060	1605	1605	1605	1605	5
476	20230605	112400	28913035	1605	1605	1605	1605	0
477	20230605	112300	28913035	1605	1605	1605	1605	0
478	20230605	112200	28913035	1605	1605	1605	1605	4
479	20230605	112100	28906615	1605	1605	1605	1605	0
480	20230605	112000	28906615	1605	1605	1605	1605	0
481	20230605	111900	28906615	1605	1605	1605	1605	4
482	20230605	111800	28900195	1601	1601	1601	1601	0
483	20230605	111700	28900195	1601	1601	1601	1601	0
484	20230605	111600	28900195	1601	1605	1605	1601	7
485	20230605	111500	28888980	1601	1601	1601	1601	0
486	20230605	111400	28888980	1601	1601	1601	1601	1
487	20230605	111300	28887379	1606	1606	1606	1606	0
488	20230605	111200	28887379	1606	1606	1606	1606	1
489	20230605	111100	28885773	1606	1606	1606	1606	33
490	20230605	111000	28832775	1606	1604	1606	1604	10
491	20230605	110900	28816729	1604	1604	1604	1604	1
492	20230605	110800	28815125	1601	1601	1601	1601	4
493	20230605	110700	28808721	1601	1605	1605	1601	104
494	20230605	110600	28641873	1605	1605	1605	1605	3
495	20230605	110500	28637058	1601	1601	1601	1601	5
496	20230605	110400	28629053	1606	1606	1606	1606	0
497	20230605	110300	28629053	1606	1604	1606	1604	67
498	20230605	110200	28521505	1601	1601	1601	1601	0
499	20230605	110100	28521505	1601	1601	1601	1601	10
500	20230605	110000	28505495	1605	1605	1605	1605	0
501	20230605	105900	28505495	1605	1605	1605	1605	56
502	20230605	105800	28415615	1606	1606	1606	1606	0
503	20230605	105700	28415615	1606	1601	1606	1601	50
504	20230605	105600	28335393	1602	1602	1602	1602	9
505	20230605	105500	28320975	1607	1607	1607	1607	0
506	20230605	105400	28320975	1607	1607	1607	1607	0
507	20230605	105300	28320975	1607	1600	1607	1600	50
508	20230605	105200	28240712	1600	1599	1600	1599	52
509	20230605	105100	28157539	1600	1596	1600	1596	119
510	20230605	105000	27967270	1595	1595	1595	1595	267
511	20230605	104900	27541405	1595	1595	1595	1595	20
512	20230605	104800	27509505	1596	1595	1596	1595	13
513	20230605	104700	27488762	1595	1595	1595	1595	15
514	20230605	104600	27464837	1595	1597	1597	1595	19
515	20230605	104500	27434518	1596	1596	1596	1596	6
516	20230605	104400	27424942	1596	1596	1596	1596	16
517	20230605	104300	27399406	1596	1596	1596	1596	143
518	20230605	104200	27171178	1596	1596	1596	1596	21
519	20230605	104100	27137662	1596	1596	1596	1596	11
520	20230605	104000	27120106	1596	1596	1596	1596	5
521	20230605	103900	27112126	1605	1605	1605	1605	0
522	20230605	103800	27112126	1605	1605	1605	1605	0
523	20230605	103700	27112126	1605	1605	1605	1605	0
524	20230605	103600	27112126	1605	1605	1605	1605	0
525	20230605	103500	27112126	1605	1605	1605	1605	0
526	20230605	103400	27112126	1605	1601	1605	1601	50
527	20230605	103300	27032034	1595	1595	1595	1595	4
528	20230605	103200	27025654	1605	1595	1605	1595	58
529	20230605	103100	26932914	1595	1595	1595	1595	12
530	20230605	103000	26913774	1595	1595	1595	1595	15
531	20230605	102900	26889849	1595	1595	1595	1595	11
532	20230605	102800	26872304	1595	1595	1595	1595	15
533	20230605	102700	26848379	1595	1595	1595	1595	16
534	20230605	102600	26822859	1595	1595	1595	1595	12
535	20230605	102500	26803719	1595	1595	1595	1595	17
536	20230605	102400	26776604	1595	1595	1595	1595	12
537	20230605	102300	26757464	1595	1595	1595	1595	13
538	20230605	102200	26736729	1595	1595	1595	1595	9
539	20230605	102100	26722374	1596	1596	1596	1596	0
540	20230605	102000	26722374	1596	1594	1596	1594	55
541	20230605	101900	26634653	1594	1595	1595	1594	941
542	20230605	101800	25134365	1595	1595	1595	1595	13
543	20230605	101700	25113630	1596	1596	1596	1596	5
544	20230605	101600	25105650	1596	1596	1596	1596	14
545	20230605	101500	25083306	1596	1596	1596	1596	12
546	20230605	101400	25064154	1596	1596	1596	1596	0
547	20230605	101300	25064154	1596	1596	1596	1596	14
548	20230605	101200	25041810	1595	1595	1595	1595	0
549	20230605	101100	25041810	1595	1596	1596	1594	3430
550	20230605	101000	19570335	1596	1596	1596	1596	42
551	20230605	100900	19503303	1596	1597	1597	1596	107
552	20230605	100800	19332438	1597	1603	1603	1597	1047
553	20230605	100700	17660087	1603	1603	1603	1603	0
554	20230605	100600	17660087	1603	1603	1603	1603	0
555	20230605	100500	17660087	1603	1601	1603	1601	28
556	20230605	100400	17615245	1600	1598	1600	1598	50
557	20230605	100300	17535267	1598	1598	1598	1598	21
558	20230605	100200	17501709	1608	1608	1608	1608	0
559	20230605	100100	17501709	1608	1608	1608	1608	0
560	20230605	100000	17501709	1608	1608	1608	1608	0
561	20230605	095900	17501709	1608	1599	1608	1599	68
562	20230605	095800	17392925	1599	1599	1599	1598	3308
563	20230605	095700	12103686	1605	1599	1605	1599	20
564	20230605	095600	12071624	1598	1598	1598	1598	0
565	20230605	095500	12071624	1598	1598	1598	1598	0
566	20230605	095400	12071624	1598	1603	1603	1598	666
567	20230605	095300	11006721	1605	1605	1605	1605	0
568	20230605	095200	11006721	1605	1605	1605	1605	0
569	20230605	095100	11006721	1605	1604	1605	1604	15
570	20230605	095000	10982647	1603	1603	1603	1603	9
571	20230605	094900	10968220	1598	1598	1598	1598	0
572	20230605	094800	10968220	1598	1598	1598	1598	5
573	20230605	094700	10960230	1598	1598	1598	1598	0
574	20230605	094600	10960230	1598	1603	1603	1598	302
575	20230605	094500	10477147	1605	1605	1605	1605	2
576	20230605	094400	10473937	1607	1607	1607	1607	0
577	20230605	094300	10473937	1607	1606	1607	1606	50
578	20230605	094200	10393629	1606	1606	1606	1606	10
579	20230605	094100	10377569	1607	1607	1607	1607	600
580	20230605	094000	9413369	1607	1605	1607	1605	50
581	20230605	093900	9333031	1602	1602	1602	1602	6
582	20230605	093800	9323419	1603	1607	1607	1603	12
583	20230605	093700	9304142	1607	1605	1607	1605	50
584	20230605	093600	9223828	1603	1603	1603	1603	3
585	20230605	093500	9219019	1601	1601	1601	1601	0
586	20230605	093400	9219019	1601	1606	1607	1601	55
587	20230605	093300	9130669	1607	1607	1607	1606	150
588	20230605	093200	8889621	1600	1600	1600	1600	0
589	20230605	093100	8889621	1600	1600	1600	1600	0
590	20230605	093000	8889621	1600	1600	1600	1600	0
591	20230605	092900	8889621	1600	1600	1600	1600	2
592	20230605	092800	8886421	1599	1599	1599	1599	1
593	20230605	092700	8884822	1598	1598	1598	1598	10
594	20230605	092600	8868842	1599	1608	1608	1598	159
595	20230605	092500	8614545	1608	1608	1608	1608	0
596	20230605	092400	8614545	1608	1608	1608	1608	30
597	20230605	092300	8566305	1609	1609	1609	1609	0
598	20230605	092200	8566305	1609	1601	1610	1601	2328
599	20230605	092100	4819484	1601	1601	1601	1601	0
600	20230605	092000	4819484	1601	1601	1601	1601	31
601	20230605	091900	4769853	1600	1600	1600	1600	51
602	20230605	091800	4688253	1600	1600	1600	1599	85
603	20230605	091700	4552255	1600	1602	1602	1600	114
604	20230605	091600	4369655	1606	1606	1606	1606	31
605	20230605	091500	4319869	1603	1603	1603	1603	0
606	20230605	091400	4319869	1603	1607	1608	1603	126
607	20230605	091300	4117764	1608	1608	1608	1608	0
608	20230605	091200	4117764	1608	1604	1608	1603	34
609	20230605	091100	4063134	1603	1603	1603	1603	0
610	20230605	091000	4063134	1603	1603	1606	1603	51
611	20230605	090900	3981288	1607	1607	1607	1607	0
612	20230605	090800	3981288	1607	1608	1608	1607	131
613	20230605	090700	3770671	1608	1608	1608	1608	0
614	20230605	090600	3770671	1608	1604	1608	1604	71
615	20230605	090500	3656783	1609	1609	1609	1609	321
616	20230605	090400	3140294	1605	1606	1606	1605	61
617	20230605	090300	3042332	1606	1606	1606	1606	3
618	20230605	090200	3037514	1604	1611	1611	1604	337
619	20230605	090100	2494914	1612	1614	1614	1612	633
620	20230605	090000	1474495	1615	1615	1615	1615	913