KissMeData/227610/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184100	197983090	1877	1877	1877	1877	650
3	20230605	184000	197983090	1877	1877	1877	1877	0
4	20230605	183900	197983090	1877	1877	1877	1877	0
5	20230605	183800	197983090	1877	1877	1877	1877	0
6	20230605	183700	197983090	1877	1877	1877	1877	0
7	20230605	183600	197983090	1877	1877	1877	1877	0
8	20230605	183500	197983090	1877	1877	1877	1877	0
9	20230605	183400	197983090	1877	1877	1877	1877	0
10	20230605	183300	197983090	1877	1877	1877	1877	0
11	20230605	183200	197983090	1877	1877	1877	1877	0
12	20230605	183100	197983090	1877	1877	1877	1877	0
13	20230605	183000	197983090	1877	1877	1877	1877	0
14	20230605	182900	197983090	1877	1877	1877	1877	0
15	20230605	182800	197983090	1877	1877	1877	1877	0
16	20230605	182700	197983090	1877	1877	1877	1877	0
17	20230605	182600	197983090	1877	1877	1877	1877	0
18	20230605	182500	197983090	1877	1877	1877	1877	0
19	20230605	182400	197983090	1877	1877	1877	1877	0
20	20230605	182300	197983090	1877	1877	1877	1877	0
21	20230605	182200	197983090	1877	1877	1877	1877	0
22	20230605	182100	197983090	1877	1877	1877	1877	0
23	20230605	182000	197983090	1877	1877	1877	1877	0
24	20230605	181900	197983090	1877	1877	1877	1877	0
25	20230605	181800	197983090	1877	1877	1877	1877	0
26	20230605	181700	197983090	1877	1877	1877	1877	0
27	20230605	181600	197983090	1877	1877	1877	1877	0
28	20230605	181500	197983090	1877	1877	1877	1877	0
29	20230605	181400	197983090	1877	1877	1877	1877	0
30	20230605	181300	197983090	1877	1877	1877	1877	0
31	20230605	181200	197983090	1877	1877	1877	1877	0
32	20230605	181100	197983090	1877	1877	1877	1877	650
33	20230605	181000	197983090	1877	1877	1877	1877	0
34	20230605	180900	197983090	1877	1877	1877	1877	0
35	20230605	180800	197983090	1877	1877	1877	1877	0
36	20230605	180700	197983090	1877	1877	1877	1877	0
37	20230605	180600	197983090	1877	1877	1877	1877	0
38	20230605	180500	197983090	1877	1877	1877	1877	0
39	20230605	180400	197983090	1877	1877	1877	1877	0
40	20230605	180300	197983090	1877	1877	1877	1877	0
41	20230605	180200	197983090	1877	1877	1877	1877	0
42	20230605	180100	197983090	1877	1877	1877	1877	0
43	20230605	180000	197983090	1877	1877	1877	1877	0
44	20230605	175900	197983090	1877	1877	1877	1877	0
45	20230605	175800	197983090	1877	1877	1877	1877	0
46	20230605	175700	197983090	1877	1877	1877	1877	0
47	20230605	175600	197983090	1877	1877	1877	1877	0
48	20230605	175500	197983090	1877	1877	1877	1877	0
49	20230605	175400	197983090	1877	1877	1877	1877	0
50	20230605	175300	197983090	1877	1877	1877	1877	0
51	20230605	175200	197983090	1877	1877	1877	1877	0
52	20230605	175100	197983090	1877	1877	1877	1877	0
53	20230605	175000	197983090	1877	1877	1877	1877	0
54	20230605	174900	197983090	1877	1877	1877	1877	0
55	20230605	174800	197983090	1877	1877	1877	1877	0
56	20230605	174700	197983090	1877	1877	1877	1877	0
57	20230605	174600	197983090	1877	1877	1877	1877	0
58	20230605	174500	197983090	1877	1877	1877	1877	0
59	20230605	174400	197983090	1877	1877	1877	1877	0
60	20230605	174300	197983090	1877	1877	1877	1877	0
61	20230605	174200	197983090	1877	1877	1877	1877	0
62	20230605	174100	197983090	1877	1877	1877	1877	650
63	20230605	174000	197983090	1877	1877	1877	1877	0
64	20230605	173900	197983090	1877	1877	1877	1877	0
65	20230605	173800	197983090	1877	1877	1877	1877	0
66	20230605	173700	197983090	1877	1877	1877	1877	0
67	20230605	173600	197983090	1877	1877	1877	1877	0
68	20230605	173500	197983090	1877	1877	1877	1877	0
69	20230605	173400	197983090	1877	1877	1877	1877	0
70	20230605	173300	197983090	1877	1877	1877	1877	0
71	20230605	173200	197983090	1877	1877	1877	1877	0
72	20230605	173100	197983090	1877	1877	1877	1877	0
73	20230605	173000	197983090	1877	1877	1877	1877	0
74	20230605	172900	197983090	1877	1877	1877	1877	0
75	20230605	172800	197983090	1877	1877	1877	1877	0
76	20230605	172700	197983090	1877	1877	1877	1877	0
77	20230605	172600	197983090	1877	1877	1877	1877	0
78	20230605	172500	197983090	1877	1877	1877	1877	0
79	20230605	172400	197983090	1877	1877	1877	1877	0
80	20230605	172300	197983090	1877	1877	1877	1877	0
81	20230605	172200	197983090	1877	1877	1877	1877	0
82	20230605	172100	197983090	1877	1877	1877	1877	0
83	20230605	172000	197983090	1877	1877	1877	1877	0
84	20230605	171900	197983090	1877	1877	1877	1877	0
85	20230605	171800	197983090	1877	1877	1877	1877	0
86	20230605	171700	197983090	1877	1877	1877	1877	0
87	20230605	171600	197983090	1877	1877	1877	1877	0
88	20230605	171500	197983090	1877	1877	1877	1877	0
89	20230605	171400	197983090	1877	1877	1877	1877	0
90	20230605	171300	197983090	1877	1877	1877	1877	0
91	20230605	171200	197983090	1877	1877	1877	1877	0
92	20230605	171100	197983090	1877	1877	1877	1877	650
93	20230605	171000	197983090	1877	1877	1877	1877	0
94	20230605	170900	197983090	1877	1877	1877	1877	0
95	20230605	170800	197983090	1877	1877	1877	1877	0
96	20230605	170700	197983090	1877	1877	1877	1877	0
97	20230605	170600	197983090	1877	1877	1877	1877	0
98	20230605	170500	197983090	1877	1877	1877	1877	0
99	20230605	170400	197983090	1877	1877	1877	1877	0
100	20230605	170300	197983090	1877	1877	1877	1877	0
101	20230605	170200	197983090	1877	1877	1877	1877	0
102	20230605	170100	197983090	1877	1877	1877	1877	0
103	20230605	170000	197983090	1877	1877	1877	1877	0
104	20230605	165900	197983090	1877	1877	1877	1877	0
105	20230605	165800	197983090	1877	1877	1877	1877	0
106	20230605	165700	197983090	1877	1877	1877	1877	0
107	20230605	165600	197983090	1877	1877	1877	1877	0
108	20230605	165500	197983090	1877	1877	1877	1877	0
109	20230605	165400	197983090	1877	1877	1877	1877	0
110	20230605	165300	197983090	1877	1877	1877	1877	0
111	20230605	165200	197983090	1877	1877	1877	1877	0
112	20230605	165100	197983090	1877	1877	1877	1877	0
113	20230605	165000	197983090	1877	1877	1877	1877	0
114	20230605	164900	197983090	1877	1877	1877	1877	0
115	20230605	164800	197983090	1877	1877	1877	1877	0
116	20230605	164700	197983090	1877	1877	1877	1877	0
117	20230605	164600	197983090	1877	1877	1877	1877	0
118	20230605	164500	197983090	1877	1877	1877	1877	0
119	20230605	164400	197983090	1877	1877	1877	1877	0
120	20230605	164300	197983090	1877	1877	1877	1877	0
121	20230605	164200	197983090	1877	1877	1877	1877	0
122	20230605	164100	197983090	1877	1877	1877	1877	650
123	20230605	164000	197983090	1877	1877	1877	1877	0
124	20230605	163900	197983090	1877	1877	1877	1877	0
125	20230605	163800	197983090	1877	1877	1877	1877	0
126	20230605	163700	197983090	1877	1877	1877	1877	0
127	20230605	163600	197983090	1877	1877	1877	1877	0
128	20230605	163500	197983090	1877	1877	1877	1877	0
129	20230605	163400	197983090	1877	1877	1877	1877	0
130	20230605	163300	197983090	1877	1877	1877	1877	0
131	20230605	163200	197983090	1877	1877	1877	1877	0
132	20230605	163100	197983090	1877	1877	1877	1877	0
133	20230605	163000	197983090	1877	1877	1877	1877	0
134	20230605	162900	197983090	1877	1877	1877	1877	0
135	20230605	162800	197983090	1877	1877	1877	1877	0
136	20230605	162700	197983090	1877	1877	1877	1877	0
137	20230605	162600	197983090	1877	1877	1877	1877	0
138	20230605	162500	197983090	1877	1877	1877	1877	0
139	20230605	162400	197983090	1877	1877	1877	1877	0
140	20230605	162300	197983090	1877	1877	1877	1877	0
141	20230605	162200	197983090	1877	1877	1877	1877	0
142	20230605	162100	197983090	1877	1877	1877	1877	0
143	20230605	162000	197983090	1877	1877	1877	1877	0
144	20230605	161900	197983090	1877	1877	1877	1877	0
145	20230605	161800	197983090	1877	1877	1877	1877	0
146	20230605	161700	197983090	1877	1877	1877	1877	0
147	20230605	161600	197983090	1877	1877	1877	1877	0
148	20230605	161500	197983090	1877	1877	1877	1877	0
149	20230605	161400	197983090	1877	1877	1877	1877	0
150	20230605	161300	197983090	1877	1877	1877	1877	0
151	20230605	161200	197983090	1877	1877	1877	1877	0
152	20230605	161100	197983090	1877	1877	1877	1877	650
153	20230605	161000	197983090	1877	1877	1877	1877	0
154	20230605	160900	197983090	1877	1877	1877	1877	0
155	20230605	160800	197983090	1877	1877	1877	1877	0
156	20230605	160700	197983090	1877	1877	1877	1877	0
157	20230605	160600	197983090	1877	1877	1877	1877	0
158	20230605	160500	197983090	1877	1877	1877	1877	0
159	20230605	160400	197983090	1877	1877	1877	1877	0
160	20230605	160300	197983090	1877	1877	1877	1877	0
161	20230605	160200	197983090	1877	1877	1877	1877	0
162	20230605	160100	197983090	1877	1877	1877	1877	0
163	20230605	160000	197983090	1877	1877	1877	1877	0
164	20230605	155900	197983090	1877	1877	1877	1877	0
165	20230605	155800	197983090	1877	1877	1877	1877	0
166	20230605	155700	197983090	1877	1877	1877	1877	0
167	20230605	155600	197983090	1877	1877	1877	1877	0
168	20230605	155500	197983090	1877	1877	1877	1877	0
169	20230605	155400	197983090	1877	1877	1877	1877	0
170	20230605	155300	197983090	1877	1877	1877	1877	0
171	20230605	155200	197983090	1877	1877	1877	1877	0
172	20230605	155100	197983090	1877	1877	1877	1877	0
173	20230605	155000	197983090	1877	1877	1877	1877	0
174	20230605	154900	197983090	1877	1877	1877	1877	0
175	20230605	154800	197983090	1877	1877	1877	1877	0
176	20230605	154700	197983090	1877	1877	1877	1877	0
177	20230605	154600	197983090	1877	1877	1877	1877	0
178	20230605	154500	197983090	1877	1877	1877	1877	0
179	20230605	154400	197983090	1877	1877	1877	1877	0
180	20230605	154300	197983090	1877	1877	1877	1877	0
181	20230605	154200	197983090	1877	1877	1877	1877	0
182	20230605	154100	197983090	1877	1877	1877	1877	650
183	20230605	154000	197983090	1877	1877	1877	1877	0
184	20230605	153900	197983090	1877	1877	1877	1877	0
185	20230605	153800	197983090	1877	1877	1877	1877	0
186	20230605	153700	197983090	1877	1877	1877	1877	0
187	20230605	153600	197983090	1877	1877	1877	1877	0
188	20230605	153500	197983090	1877	1877	1877	1877	0
189	20230605	153400	197983090	1877	1877	1877	1877	0
190	20230605	153300	197983090	1877	1877	1877	1877	0
191	20230605	153200	197983090	1877	1877	1877	1877	0
192	20230605	153100	197983090	1877	1877	1877	1877	0
193	20230605	153000	197983090	1877	1877	1877	1877	650
194	20230605	152900	196763040	1878	1878	1878	1878	0
195	20230605	152800	196763040	1878	1878	1878	1878	0
196	20230605	152700	196763040	1878	1878	1878	1878	0
197	20230605	152600	196763040	1878	1878	1878	1878	0
198	20230605	152500	196763040	1878	1878	1878	1878	0
199	20230605	152400	196763040	1878	1878	1878	1878	0
200	20230605	152300	196763040	1878	1878	1878	1878	0
201	20230605	152200	196763040	1878	1878	1878	1878	0
202	20230605	152100	196763040	1878	1878	1878	1878	0
203	20230605	152000	196763040	1878	1878	1878	1878	0
204	20230605	151900	196763040	1878	1876	1878	1876	500
205	20230605	151800	195824160	1878	1875	1878	1875	40
206	20230605	151700	195749100	1879	1879	1879	1879	490
207	20230605	151600	194828390	1879	1878	1879	1878	50
208	20230605	151500	194734460	1879	1879	1879	1879	0
209	20230605	151400	194734460	1879	1875	1879	1875	2272
210	20230605	151300	190467292	1875	1875	1875	1875	1
211	20230605	151200	190465417	1876	1876	1876	1876	0
212	20230605	151100	190465417	1876	1878	1878	1876	101
213	20230605	151000	190275939	1880	1867	1880	1867	14225
214	20230605	150900	163589121	1868	1868	1868	1868	1
215	20230605	150800	163587253	1870	1870	1870	1870	1
216	20230605	150700	163585383	1859	1871	1871	1859	5
217	20230605	150600	163576052	1872	1866	1872	1866	400
218	20230605	150500	162828886	1866	1866	1866	1866	1
219	20230605	150400	162827020	1865	1865	1865	1865	56
220	20230605	150300	162722580	1865	1865	1865	1865	101
221	20230605	150200	162534215	1865	1865	1865	1865	0
222	20230605	150100	162534215	1865	1865	1865	1865	0
223	20230605	150000	162534215	1865	1865	1865	1865	0
224	20230605	145900	162534215	1865	1865	1865	1865	0
225	20230605	145800	162534215	1865	1865	1865	1857	106
226	20230605	145700	162337325	1865	1865	1865	1865	1
227	20230605	145600	162335460	1865	1865	1865	1865	20
228	20230605	145500	162298160	1865	1865	1865	1865	22
229	20230605	145400	162257130	1865	1865	1865	1865	0
230	20230605	145300	162257130	1865	1863	1865	1863	215
231	20230605	145200	161856505	1863	1861	1863	1861	101
232	20230605	145100	161668492	1858	1858	1858	1858	0
233	20230605	145000	161668492	1858	1858	1858	1858	0
234	20230605	144900	161668492	1858	1858	1858	1858	81
235	20230605	144800	161517994	1858	1858	1858	1858	0
236	20230605	144700	161517994	1858	1858	1858	1858	0
237	20230605	144600	161517994	1858	1858	1858	1858	0
238	20230605	144500	161517994	1858	1858	1858	1858	3
239	20230605	144400	161512420	1863	1863	1863	1863	0
240	20230605	144300	161512420	1863	1863	1863	1863	0
241	20230605	144200	161512420	1863	1863	1863	1863	0
242	20230605	144100	161512420	1863	1863	1863	1863	200
243	20230605	144000	161139820	1863	1863	1863	1863	1
244	20230605	143900	161137957	1855	1855	1855	1855	0
245	20230605	143800	161137957	1855	1855	1855	1855	0
246	20230605	143700	161137957	1855	1855	1855	1855	0
247	20230605	143600	161137957	1855	1855	1855	1855	0
248	20230605	143500	161137957	1855	1855	1855	1855	0
249	20230605	143400	161137957	1855	1856	1858	1855	2103
250	20230605	143300	157236752	1862	1862	1862	1862	50
251	20230605	143200	157143652	1856	1857	1857	1856	187
252	20230605	143100	156796579	1858	1860	1860	1858	71
253	20230605	143000	156664602	1860	1860	1860	1860	14
254	20230605	142900	156638562	1861	1861	1861	1861	4
255	20230605	142800	156631118	1864	1864	1864	1864	114
256	20230605	142700	156418622	1864	1864	1864	1864	0
257	20230605	142600	156418622	1864	1864	1865	1864	2008
258	20230605	142500	152675704	1864	1864	1864	1864	2
259	20230605	142400	152671976	1864	1863	1864	1863	22
260	20230605	142300	152630982	1863	1863	1863	1863	0
261	20230605	142200	152630982	1863	1863	1863	1863	0
262	20230605	142100	152630982	1863	1863	1863	1863	0
263	20230605	142000	152630982	1863	1863	1863	1863	0
264	20230605	141900	152630982	1863	1863	1863	1863	0
265	20230605	141800	152630982	1863	1863	1863	1863	192
266	20230605	141700	152273286	1863	1863	1863	1863	0
267	20230605	141600	152273286	1863	1863	1863	1863	0
268	20230605	141500	152273286	1863	1863	1863	1863	0
269	20230605	141400	152273286	1863	1863	1863	1863	0
270	20230605	141300	152273286	1863	1863	1863	1863	0
271	20230605	141200	152273286	1863	1863	1863	1863	0
272	20230605	141100	152273286	1863	1863	1863	1863	0
273	20230605	141000	152273286	1863	1863	1863	1863	0
274	20230605	140900	152273286	1863	1863	1863	1863	20
275	20230605	140800	152236026	1863	1863	1863	1863	0
276	20230605	140700	152236026	1863	1863	1863	1863	2
277	20230605	140600	152232300	1863	1863	1863	1863	0
278	20230605	140500	152232300	1863	1863	1863	1863	0
279	20230605	140400	152232300	1863	1863	1863	1863	3
280	20230605	140300	152226711	1864	1863	1864	1863	557
281	20230605	140200	151188494	1864	1864	1864	1864	0
282	20230605	140100	151188494	1864	1864	1864	1864	0
283	20230605	140000	151188494	1864	1860	1864	1860	310
284	20230605	135900	150611842	1860	1860	1860	1860	0
285	20230605	135800	150611842	1860	1860	1860	1860	1
286	20230605	135700	150609982	1860	1860	1860	1860	0
287	20230605	135600	150609982	1860	1860	1860	1860	0
288	20230605	135500	150609982	1860	1860	1860	1860	0
289	20230605	135400	150609982	1860	1860	1860	1860	0
290	20230605	135300	150609982	1860	1860	1860	1860	0
291	20230605	135200	150609982	1860	1860	1860	1860	0
292	20230605	135100	150609982	1860	1860	1860	1860	0
293	20230605	135000	150609982	1860	1860	1860	1860	0
294	20230605	134900	150609982	1860	1860	1860	1860	0
295	20230605	134800	150609982	1860	1860	1860	1860	0
296	20230605	134700	150609982	1860	1860	1860	1860	0
297	20230605	134600	150609982	1860	1860	1860	1860	0
298	20230605	134500	150609982	1860	1854	1860	1854	11000
299	20230605	134400	130189002	1854	1851	1854	1851	2
300	20230605	134300	130185297	1854	1854	1854	1854	97
301	20230605	134200	130005459	1854	1852	1854	1852	6
302	20230605	134100	129994339	1853	1853	1853	1853	4
303	20230605	134000	129986927	1851	1852	1852	1851	5000
304	20230605	133900	120731917	1853	1854	1854	1853	20
305	20230605	133800	120694847	1857	1857	1857	1857	1
306	20230605	133700	120692990	1850	1851	1851	1850	3958
307	20230605	133600	113368486	1857	1855	1857	1855	1160
308	20230605	133500	111216466	1856	1856	1856	1856	70
309	20230605	133400	111086546	1855	1855	1855	1855	0
310	20230605	133300	111086546	1855	1855	1855	1855	1040
311	20230605	133200	109157346	1855	1855	1855	1855	0
312	20230605	133100	109157346	1855	1855	1855	1855	0
313	20230605	133000	109157346	1855	1855	1855	1855	0
314	20230605	132900	109157346	1855	1855	1855	1855	0
315	20230605	132800	109157346	1855	1855	1855	1855	0
316	20230605	132700	109157346	1855	1854	1855	1854	22
317	20230605	132600	109116548	1854	1854	1854	1854	0
318	20230605	132500	109116548	1854	1854	1854	1854	0
319	20230605	132400	109116548	1854	1854	1854	1854	0
320	20230605	132300	109116548	1854	1854	1854	1854	13
321	20230605	132200	109092446	1854	1854	1854	1854	60
322	20230605	132100	108981206	1854	1854	1854	1854	0
323	20230605	132000	108981206	1854	1854	1854	1854	0
324	20230605	131900	108981206	1854	1852	1854	1850	93
325	20230605	131800	108809082	1855	1855	1855	1855	0
326	20230605	131700	108809082	1855	1855	1855	1855	0
327	20230605	131600	108809082	1855	1855	1855	1855	0
328	20230605	131500	108809082	1855	1855	1855	1855	13
329	20230605	131400	108784967	1855	1856	1856	1855	38
330	20230605	131300	108714447	1850	1850	1850	1850	415
331	20230605	131200	107946697	1850	1850	1850	1850	404
332	20230605	131100	107199297	1850	1853	1853	1849	1231
333	20230605	131000	104921591	1853	1853	1853	1853	8
334	20230605	130900	104906767	1853	1856	1856	1853	513
335	20230605	130800	103954678	1856	1856	1856	1855	4
336	20230605	130700	103947255	1857	1857	1857	1857	10
337	20230605	130600	103928685	1851	1851	1851	1851	0
338	20230605	130500	103928685	1851	1851	1851	1851	0
339	20230605	130400	103928685	1851	1851	1851	1851	0
340	20230605	130300	103928685	1851	1851	1851	1851	2000
341	20230605	130200	100226685	1851	1853	1853	1851	2745
342	20230605	130100	95142200	1853	1853	1853	1853	76
343	20230605	130000	95001372	1858	1857	1858	1853	2074
344	20230605	125900	91157887	1858	1858	1858	1858	1
345	20230605	125800	91156029	1860	1860	1860	1860	0
346	20230605	125700	91156029	1860	1860	1860	1860	700
347	20230605	125600	89854029	1859	1859	1859	1859	0
348	20230605	125500	89854029	1859	1859	1859	1859	12
349	20230605	125400	89831721	1857	1857	1857	1857	0
350	20230605	125300	89831721	1857	1857	1857	1857	0
351	20230605	125200	89831721	1857	1857	1857	1857	0
352	20230605	125100	89831721	1857	1857	1857	1857	1
353	20230605	125000	89829864	1863	1857	1863	1857	29
354	20230605	124900	89775876	1857	1857	1857	1857	500
355	20230605	124800	88847376	1857	1857	1857	1857	1
356	20230605	124700	88845519	1858	1858	1858	1858	0
357	20230605	124600	88845519	1858	1858	1858	1858	100
358	20230605	124500	88659719	1858	1858	1858	1858	10
359	20230605	124400	88641139	1858	1859	1859	1858	11
360	20230605	124300	88620691	1860	1860	1860	1860	157
361	20230605	124200	88328671	1861	1861	1861	1861	0
362	20230605	124100	88328671	1861	1860	1861	1860	123
363	20230605	124000	88099803	1860	1859	1860	1859	2372
364	20230605	123900	83689290	1853	1853	1853	1853	0
365	20230605	123800	83689290	1853	1853	1853	1853	0
366	20230605	123700	83689290	1853	1853	1853	1853	26
367	20230605	123600	83641112	1858	1858	1858	1858	1
368	20230605	123500	83639254	1859	1859	1859	1859	12
369	20230605	123400	83616946	1855	1853	1855	1853	20
370	20230605	123300	83579874	1854	1854	1854	1854	4
371	20230605	123200	83572458	1853	1853	1853	1853	0
372	20230605	123100	83572458	1853	1853	1853	1853	0
373	20230605	123000	83572458	1853	1853	1853	1853	0
374	20230605	122900	83572458	1853	1854	1854	1853	200
375	20230605	122800	83201848	1853	1853	1853	1853	0
376	20230605	122700	83201848	1853	1853	1853	1853	0
377	20230605	122600	83201848	1853	1853	1853	1853	200
378	20230605	122500	82831248	1855	1855	1855	1855	0
379	20230605	122400	82831248	1855	1855	1855	1855	0
380	20230605	122300	82831248	1855	1855	1855	1855	70
381	20230605	122200	82701398	1855	1855	1855	1855	0
382	20230605	122100	82701398	1855	1855	1855	1855	100
383	20230605	122000	82515898	1855	1855	1855	1855	20
384	20230605	121900	82478798	1855	1855	1855	1855	0
385	20230605	121800	82478798	1855	1855	1855	1855	10
386	20230605	121700	82460248	1851	1851	1851	1851	0
387	20230605	121600	82460248	1851	1851	1851	1851	489
388	20230605	121500	81555109	1852	1852	1852	1852	0
389	20230605	121400	81555109	1852	1854	1854	1852	3
390	20230605	121300	81549550	1851	1854	1854	1851	205
391	20230605	121200	81169978	1851	1851	1851	1851	0
392	20230605	121100	81169978	1851	1851	1851	1851	0
393	20230605	121000	81169978	1851	1851	1851	1851	800
394	20230605	120900	79689178	1855	1855	1855	1855	0
395	20230605	120800	79689178	1855	1856	1856	1855	220
396	20230605	120700	79281073	1851	1851	1851	1851	0
397	20230605	120600	79281073	1851	1852	1852	1851	50
398	20230605	120500	79188522	1853	1853	1853	1853	0
399	20230605	120400	79188522	1853	1853	1853	1853	1
400	20230605	120300	79186669	1853	1853	1853	1853	0
401	20230605	120200	79186669	1853	1853	1853	1853	1
402	20230605	120100	79184816	1854	1855	1855	1854	22
403	20230605	120000	79144027	1856	1856	1857	1855	55
404	20230605	115900	79041947	1857	1855	1857	1855	3
405	20230605	115800	79036379	1858	1858	1858	1858	2
406	20230605	115700	79032663	1861	1862	1862	1861	4
407	20230605	115600	79025218	1851	1851	1862	1851	263
408	20230605	115500	78538394	1854	1854	1854	1854	0
409	20230605	115400	78538394	1854	1854	1854	1854	7
410	20230605	115300	78525416	1851	1851	1851	1851	0
411	20230605	115200	78525416	1851	1851	1851	1851	0
412	20230605	115100	78525416	1851	1851	1851	1851	0
413	20230605	115000	78525416	1851	1851	1851	1851	1
414	20230605	114900	78523565	1851	1851	1851	1851	1
415	20230605	114800	78521714	1851	1851	1851	1851	50
416	20230605	114700	78429164	1851	1851	1851	1851	0
417	20230605	114600	78429164	1851	1851	1852	1851	3
418	20230605	114500	78423610	1850	1850	1850	1850	10
419	20230605	114400	78405110	1850	1850	1850	1850	0
420	20230605	114300	78405110	1850	1850	1850	1850	0
421	20230605	114200	78405110	1850	1850	1850	1850	0
422	20230605	114100	78405110	1850	1850	1850	1850	0
423	20230605	114000	78405110	1850	1850	1850	1850	0
424	20230605	113900	78405110	1850	1850	1850	1850	0
425	20230605	113800	78405110	1850	1850	1850	1850	0
426	20230605	113700	78405110	1850	1850	1850	1850	0
427	20230605	113600	78405110	1850	1850	1850	1850	0
428	20230605	113500	78405110	1850	1850	1850	1850	0
429	20230605	113400	78405110	1850	1850	1850	1850	0
430	20230605	113300	78405110	1850	1850	1850	1850	0
431	20230605	113200	78405110	1850	1848	1850	1848	1728
432	20230605	113100	75208314	1848	1847	1848	1847	605
433	20230605	113000	74090579	1849	1850	1850	1846	27
434	20230605	112900	74040642	1846	1855	1855	1846	6684
435	20230605	112800	61668361	1864	1864	1864	1864	1
436	20230605	112700	61666497	1854	1854	1854	1854	0
437	20230605	112600	61666497	1854	1854	1854	1854	5
438	20230605	112500	61657227	1854	1854	1854	1854	0
439	20230605	112400	61657227	1854	1854	1854	1854	0
440	20230605	112300	61657227	1854	1854	1854	1854	0
441	20230605	112200	61657227	1854	1857	1857	1854	629
442	20230605	112100	60490836	1858	1858	1858	1858	50
443	20230605	112000	60397936	1859	1859	1859	1859	0
444	20230605	111900	60397936	1859	1864	1864	1859	110
445	20230605	111800	60193146	1864	1858	1864	1858	101
446	20230605	111700	60005482	1858	1858	1865	1857	343
447	20230605	111600	59368212	1858	1858	1858	1858	21
448	20230605	111500	59329194	1865	1860	1865	1860	48
449	20230605	111400	59239769	1865	1859	1865	1859	66
450	20230605	111300	59117045	1865	1865	1865	1865	0
451	20230605	111200	59117045	1865	1859	1865	1859	3
452	20230605	111100	59111461	1867	1857	1867	1853	410
453	20230605	111000	58349390	1856	1855	1857	1854	157
454	20230605	110900	58057973	1855	1855	1855	1854	367
455	20230605	110800	57377210	1855	1857	1857	1852	522
456	20230605	110700	56410339	1858	1861	1861	1858	3652
457	20230605	110600	49624318	1863	1863	1863	1863	0
458	20230605	110500	49624318	1863	1864	1864	1863	2
459	20230605	110400	49620591	1865	1866	1867	1865	6
460	20230605	110300	49609394	1867	1862	1867	1862	4
461	20230605	110200	49601934	1859	1859	1859	1859	215
462	20230605	110100	49202249	1858	1870	1870	1858	182
463	20230605	110000	48861921	1870	1870	1870	1870	0
464	20230605	105900	48861921	1870	1859	1870	1859	313
465	20230605	105800	48279943	1858	1858	1858	1858	0
466	20230605	105700	48279943	1858	1857	1858	1857	32
467	20230605	105600	48220518	1858	1857	1858	1857	41
468	20230605	105500	48144341	1856	1858	1858	1856	39
469	20230605	105400	48071904	1859	1863	1863	1859	1771
470	20230605	105300	44779182	1864	1869	1870	1864	37
471	20230605	105200	44710134	1867	1863	1867	1862	157
472	20230605	105100	44417662	1870	1870	1870	1870	0
473	20230605	105000	44417662	1870	1870	1870	1870	1
474	20230605	104900	44415792	1863	1863	1863	1863	2
475	20230605	104800	44412066	1863	1864	1864	1863	201
476	20230605	104700	44037602	1863	1865	1865	1863	52
477	20230605	104600	43940645	1866	1866	1872	1866	80
478	20230605	104500	43791305	1865	1865	1865	1865	1
479	20230605	104400	43789440	1866	1871	1871	1866	41
480	20230605	104300	43712884	1870	1870	1871	1869	5
481	20230605	104200	43703533	1871	1864	1871	1864	4
482	20230605	104100	43696060	1864	1864	1864	1864	32
483	20230605	104000	43636412	1864	1864	1864	1864	0
484	20230605	103900	43636412	1864	1864	1864	1864	0
485	20230605	103800	43636412	1864	1865	1865	1864	91
486	20230605	103700	43466768	1874	1865	1874	1865	1000
487	20230605	103600	41594807	1865	1865	1865	1865	181
488	20230605	103500	41257242	1867	1867	1867	1867	0
489	20230605	103400	41257242	1867	1867	1867	1867	0
490	20230605	103300	41257242	1867	1867	1867	1867	0
491	20230605	103200	41257242	1867	1867	1867	1867	0
492	20230605	103100	41257242	1867	1867	1867	1867	0
493	20230605	103000	41257242	1867	1868	1868	1867	2
494	20230605	102900	41253507	1868	1866	1868	1866	5
495	20230605	102800	41244171	1867	1870	1870	1867	37
496	20230605	102700	41174987	1869	1867	1870	1867	5
497	20230605	102600	41165644	1868	1866	1870	1866	6
498	20230605	102500	41154434	1864	1869	1871	1864	7
499	20230605	102400	41141364	1870	1870	1870	1868	7
500	20230605	102300	41128280	1867	1870	1871	1867	504
501	20230605	102200	40185308	1871	1865	1871	1865	18
502	20230605	102100	40151646	1866	1871	1871	1866	55
503	20230605	102000	40049001	1866	1866	1866	1866	0
504	20230605	101900	40049001	1866	1866	1866	1866	0
505	20230605	101800	40049001	1866	1868	1868	1866	3
506	20230605	101700	40043400	1869	1871	1871	1869	5
507	20230605	101600	40034048	1871	1866	1871	1866	3
508	20230605	101500	40028441	1867	1872	1872	1867	35
509	20230605	101400	39962936	1868	1870	1871	1868	5
510	20230605	101300	39953588	1871	1865	1871	1865	5
511	20230605	101200	39944246	1872	1872	1872	1872	0
512	20230605	101100	39944246	1872	1872	1872	1872	0
513	20230605	101000	39944246	1872	1872	1872	1860	18
514	20230605	100900	39910629	1871	1872	1872	1869	5
515	20230605	100800	39901276	1872	1863	1872	1863	509
516	20230605	100700	38952254	1864	1868	1868	1864	1775
517	20230605	100600	35641859	1869	1873	1873	1869	6
518	20230605	100500	35630631	1874	1867	1874	1867	3
519	20230605	100400	35625021	1868	1870	1870	1868	112
520	20230605	100300	35415693	1871	1869	1873	1869	6
521	20230605	100200	35404464	1870	1873	1874	1870	35
522	20230605	100100	35338884	1873	1870	1873	1870	3022
523	20230605	100000	29679234	1871	1871	1871	1870	6
524	20230605	095900	29668009	1870	1871	1871	1869	6
525	20230605	095800	29656787	1871	1871	1871	1870	5
526	20230605	095700	29647434	1872	1871	1872	1869	8
527	20230605	095600	29632468	1871	1868	1871	1868	167
528	20230605	095500	29320178	1867	1865	1869	1865	6
529	20230605	095400	29308976	1866	1870	1870	1866	207
530	20230605	095300	28922200	1871	1870	1872	1868	130
531	20230605	095200	28679309	1871	1868	1872	1867	10
532	20230605	095100	28660618	1869	1870	1870	1864	67
533	20230605	095000	28535629	1871	1871	1874	1870	7
534	20230605	094900	28522525	1870	1873	1874	1870	107
535	20230605	094800	28322168	1870	1875	1875	1870	13
536	20230605	094700	28297829	1875	1874	1876	1873	26
537	20230605	094600	28249078	1875	1863	1875	1863	22
538	20230605	094500	28207958	1864	1868	1868	1864	60
539	20230605	094400	28096038	1869	1868	1871	1868	12
540	20230605	094300	28073603	1866	1870	1875	1866	38
541	20230605	094200	28002658	1871	1874	1874	1870	17
542	20230605	094100	27970810	1875	1863	1875	1861	358
543	20230605	094000	27302095	1863	1862	1863	1862	105
544	20230605	093900	27106481	1862	1861	1862	1860	16
545	20230605	093800	27076695	1862	1862	1862	1861	526
546	20230605	093700	26097292	1861	1859	1862	1859	16
547	20230605	093600	26067537	1860	1861	1862	1859	37
548	20230605	093500	25998706	1862	1861	1862	1859	9
549	20230605	093400	25981965	1860	1861	1861	1858	6
550	20230605	093300	25970806	1859	1857	1861	1857	8
551	20230605	093200	25955935	1857	1850	1857	1849	522
552	20230605	093100	24990416	1850	1850	1850	1850	81
553	20230605	093000	24840566	1850	1850	1850	1850	0
554	20230605	092900	24840566	1850	1851	1851	1850	650
555	20230605	092800	23638056	1851	1853	1853	1851	157
556	20230605	092700	23347242	1852	1854	1854	1852	70
557	20230605	092600	23217552	1854	1859	1859	1854	218
558	20230605	092500	22813245	1857	1862	1863	1857	1083
559	20230605	092400	20796174	1863	1863	1863	1863	0
560	20230605	092300	20796174	1863	1863	1863	1863	44
561	20230605	092200	20714202	1863	1863	1863	1863	1
562	20230605	092100	20712339	1870	1865	1870	1865	2053
563	20230605	092000	16883394	1871	1871	1871	1871	30
564	20230605	091900	16827264	1871	1872	1872	1871	2
565	20230605	091800	16823521	1873	1874	1875	1873	4
566	20230605	091700	16816025	1874	1877	1880	1874	630
567	20230605	091600	15632833	1870	1869	1870	1869	475
568	20230605	091500	14744592	1865	1868	1868	1865	536
569	20230605	091400	13743938	1865	1866	1866	1865	500
570	20230605	091300	12811380	1867	1867	1867	1867	40
571	20230605	091200	12736700	1866	1867	1867	1866	63
572	20230605	091100	12619083	1867	1865	1867	1864	16
573	20230605	091000	12589237	1866	1867	1869	1866	457
574	20230605	090900	11735468	1867	1867	1867	1867	719
575	20230605	090800	10393095	1867	1867	1867	1867	382
576	20230605	090700	9679901	1869	1869	1869	1869	0
577	20230605	090600	9679901	1869	1869	1869	1869	0
578	20230605	090500	9679901	1869	1869	1869	1869	230
579	20230605	090400	9250031	1843	1865	1865	1843	2555
580	20230605	090300	4521902	1865	1865	1865	1865	0
581	20230605	090200	4521902	1865	1875	1876	1865	1354
582	20230605	090100	1993690	1870	1870	1870	1870	1
583	20230605	090000	1991820	1865	1865	1865	1865	1068