KissMeData/085810/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	201800	2029367687	1868	1868	1868	1868	106574
3	20230605	201700	2029367687	1868	1868	1868	1868	0
4	20230605	201600	2029367687	1868	1868	1868	1868	0
5	20230605	201500	2029367687	1868	1868	1868	1868	0
6	20230605	201400	2029367687	1868	1868	1868	1868	0
7	20230605	201300	2029367687	1868	1868	1868	1868	0
8	20230605	201200	2029367687	1868	1868	1868	1868	0
9	20230605	201100	2029367687	1868	1868	1868	1868	0
10	20230605	201000	2029367687	1868	1868	1868	1868	0
11	20230605	200900	2029367687	1868	1868	1868	1868	0
12	20230605	200800	2029367687	1868	1868	1868	1868	0
13	20230605	200700	2029367687	1868	1868	1868	1868	0
14	20230605	200600	2029367687	1868	1868	1868	1868	0
15	20230605	200500	2029367687	1868	1868	1868	1868	0
16	20230605	200400	2029367687	1868	1868	1868	1868	0
17	20230605	200300	2029367687	1868	1868	1868	1868	0
18	20230605	200200	2029367687	1868	1868	1868	1868	0
19	20230605	200100	2029367687	1868	1868	1868	1868	0
20	20230605	200000	2029367687	1868	1868	1868	1868	0
21	20230605	195900	2029367687	1868	1868	1868	1868	0
22	20230605	195800	2029367687	1868	1868	1868	1868	0
23	20230605	195700	2029367687	1868	1868	1868	1868	0
24	20230605	195600	2029367687	1868	1868	1868	1868	0
25	20230605	195500	2029367687	1868	1868	1868	1868	0
26	20230605	195400	2029367687	1868	1868	1868	1868	0
27	20230605	195300	2029367687	1868	1868	1868	1868	0
28	20230605	195200	2029367687	1868	1868	1868	1868	0
29	20230605	195100	2029367687	1868	1868	1868	1868	0
30	20230605	195000	2029367687	1868	1868	1868	1868	0
31	20230605	194900	2029367687	1868	1868	1868	1868	0
32	20230605	194800	2029367687	1868	1868	1868	1868	106574
33	20230605	194700	2029367687	1868	1868	1868	1868	0
34	20230605	194600	2029367687	1868	1868	1868	1868	0
35	20230605	194500	2029367687	1868	1868	1868	1868	0
36	20230605	194400	2029367687	1868	1868	1868	1868	0
37	20230605	194300	2029367687	1868	1868	1868	1868	0
38	20230605	194200	2029367687	1868	1868	1868	1868	0
39	20230605	194100	2029367687	1868	1868	1868	1868	0
40	20230605	194000	2029367687	1868	1868	1868	1868	0
41	20230605	193900	2029367687	1868	1868	1868	1868	0
42	20230605	193800	2029367687	1868	1868	1868	1868	0
43	20230605	193700	2029367687	1868	1868	1868	1868	0
44	20230605	193600	2029367687	1868	1868	1868	1868	0
45	20230605	193500	2029367687	1868	1868	1868	1868	0
46	20230605	193400	2029367687	1868	1868	1868	1868	0
47	20230605	193300	2029367687	1868	1868	1868	1868	0
48	20230605	193200	2029367687	1868	1868	1868	1868	0
49	20230605	193100	2029367687	1868	1868	1868	1868	0
50	20230605	193000	2029367687	1868	1868	1868	1868	0
51	20230605	192900	2029367687	1868	1868	1868	1868	0
52	20230605	192800	2029367687	1868	1868	1868	1868	0
53	20230605	192700	2029367687	1868	1868	1868	1868	0
54	20230605	192600	2029367687	1868	1868	1868	1868	0
55	20230605	192500	2029367687	1868	1868	1868	1868	0
56	20230605	192400	2029367687	1868	1868	1868	1868	0
57	20230605	192300	2029367687	1868	1868	1868	1868	0
58	20230605	192200	2029367687	1868	1868	1868	1868	0
59	20230605	192100	2029367687	1868	1868	1868	1868	0
60	20230605	192000	2029367687	1868	1868	1868	1868	0
61	20230605	191900	2029367687	1868	1868	1868	1868	0
62	20230605	191800	2029367687	1868	1868	1868	1868	106574
63	20230605	191700	2029367687	1868	1868	1868	1868	0
64	20230605	191600	2029367687	1868	1868	1868	1868	0
65	20230605	191500	2029367687	1868	1868	1868	1868	0
66	20230605	191400	2029367687	1868	1868	1868	1868	0
67	20230605	191300	2029367687	1868	1868	1868	1868	0
68	20230605	191200	2029367687	1868	1868	1868	1868	0
69	20230605	191100	2029367687	1868	1868	1868	1868	0
70	20230605	191000	2029367687	1868	1868	1868	1868	0
71	20230605	190900	2029367687	1868	1868	1868	1868	0
72	20230605	190800	2029367687	1868	1868	1868	1868	0
73	20230605	190700	2029367687	1868	1868	1868	1868	0
74	20230605	190600	2029367687	1868	1868	1868	1868	0
75	20230605	190500	2029367687	1868	1868	1868	1868	0
76	20230605	190400	2029367687	1868	1868	1868	1868	0
77	20230605	190300	2029367687	1868	1868	1868	1868	0
78	20230605	190200	2029367687	1868	1868	1868	1868	0
79	20230605	190100	2029367687	1868	1868	1868	1868	0
80	20230605	190000	2029367687	1868	1868	1868	1868	0
81	20230605	185900	2029367687	1868	1868	1868	1868	0
82	20230605	185800	2029367687	1868	1868	1868	1868	0
83	20230605	185700	2029367687	1868	1868	1868	1868	0
84	20230605	185600	2029367687	1868	1868	1868	1868	0
85	20230605	185500	2029367687	1868	1868	1868	1868	0
86	20230605	185400	2029367687	1868	1868	1868	1868	0
87	20230605	185300	2029367687	1868	1868	1868	1868	0
88	20230605	185200	2029367687	1868	1868	1868	1868	0
89	20230605	185100	2029367687	1868	1868	1868	1868	0
90	20230605	185000	2029367687	1868	1868	1868	1868	0
91	20230605	184900	2029367687	1868	1868	1868	1868	0
92	20230605	184800	2029367687	1868	1868	1868	1868	106574
93	20230605	184700	2029367687	1868	1868	1868	1868	0
94	20230605	184600	2029367687	1868	1868	1868	1868	0
95	20230605	184500	2029367687	1868	1868	1868	1868	0
96	20230605	184400	2029367687	1868	1868	1868	1868	0
97	20230605	184300	2029367687	1868	1868	1868	1868	0
98	20230605	184200	2029367687	1868	1868	1868	1868	0
99	20230605	184100	2029367687	1868	1868	1868	1868	0
100	20230605	184000	2029367687	1868	1868	1868	1868	0
101	20230605	183900	2029367687	1868	1868	1868	1868	0
102	20230605	183800	2029367687	1868	1868	1868	1868	0
103	20230605	183700	2029367687	1868	1868	1868	1868	0
104	20230605	183600	2029367687	1868	1868	1868	1868	0
105	20230605	183500	2029367687	1868	1868	1868	1868	0
106	20230605	183400	2029367687	1868	1868	1868	1868	0
107	20230605	183300	2029367687	1868	1868	1868	1868	0
108	20230605	183200	2029367687	1868	1868	1868	1868	0
109	20230605	183100	2029367687	1868	1868	1868	1868	0
110	20230605	183000	2029367687	1868	1868	1868	1868	0
111	20230605	182900	2029367687	1868	1868	1868	1868	0
112	20230605	182800	2029367687	1868	1868	1868	1868	0
113	20230605	182700	2029367687	1868	1868	1868	1868	0
114	20230605	182600	2029367687	1868	1868	1868	1868	0
115	20230605	182500	2029367687	1868	1868	1868	1868	0
116	20230605	182400	2029367687	1868	1868	1868	1868	0
117	20230605	182300	2029367687	1868	1868	1868	1868	0
118	20230605	182200	2029367687	1868	1868	1868	1868	0
119	20230605	182100	2029367687	1868	1868	1868	1868	0
120	20230605	182000	2029367687	1868	1868	1868	1868	0
121	20230605	181900	2029367687	1868	1868	1868	1868	0
122	20230605	181800	2029367687	1868	1868	1868	1868	106574
123	20230605	181700	2029367687	1868	1868	1868	1868	0
124	20230605	181600	2029367687	1868	1868	1868	1868	0
125	20230605	181500	2029367687	1868	1868	1868	1868	0
126	20230605	181400	2029367687	1868	1868	1868	1868	0
127	20230605	181300	2029367687	1868	1868	1868	1868	0
128	20230605	181200	2029367687	1868	1868	1868	1868	0
129	20230605	181100	2029367687	1868	1868	1868	1868	0
130	20230605	181000	2029367687	1868	1868	1868	1868	0
131	20230605	180900	2029367687	1868	1868	1868	1868	0
132	20230605	180800	2029367687	1868	1868	1868	1868	0
133	20230605	180700	2029367687	1868	1868	1868	1868	0
134	20230605	180600	2029367687	1868	1868	1868	1868	0
135	20230605	180500	2029367687	1868	1868	1868	1868	0
136	20230605	180400	2029367687	1868	1868	1868	1868	0
137	20230605	180300	2029367687	1868	1868	1868	1868	0
138	20230605	180200	2029367687	1868	1868	1868	1868	0
139	20230605	180100	2029367687	1868	1868	1868	1868	0
140	20230605	180000	2029367687	1868	1868	1868	1868	0
141	20230605	175900	2029367687	1868	1868	1868	1868	0
142	20230605	175800	2029367687	1868	1868	1868	1868	0
143	20230605	175700	2029367687	1868	1868	1868	1868	0
144	20230605	175600	2029367687	1868	1868	1868	1868	0
145	20230605	175500	2029367687	1868	1868	1868	1868	0
146	20230605	175400	2029367687	1868	1868	1868	1868	0
147	20230605	175300	2029367687	1868	1868	1868	1868	0
148	20230605	175200	2029367687	1868	1868	1868	1868	0
149	20230605	175100	2029367687	1868	1868	1868	1868	0
150	20230605	175000	2029367687	1868	1868	1868	1868	0
151	20230605	174900	2029367687	1868	1868	1868	1868	0
152	20230605	174800	2029367687	1868	1868	1868	1868	106574
153	20230605	174700	2029367687	1868	1868	1868	1868	0
154	20230605	174600	2029367687	1868	1868	1868	1868	0
155	20230605	174500	2029367687	1868	1868	1868	1868	0
156	20230605	174400	2029367687	1868	1868	1868	1868	0
157	20230605	174300	2029367687	1868	1868	1868	1868	0
158	20230605	174200	2029367687	1868	1868	1868	1868	0
159	20230605	174100	2029367687	1868	1868	1868	1868	0
160	20230605	174000	2029367687	1868	1868	1868	1868	0
161	20230605	173900	2029367687	1868	1868	1868	1868	0
162	20230605	173800	2029367687	1868	1868	1868	1868	0
163	20230605	173700	2029367687	1868	1868	1868	1868	0
164	20230605	173600	2029367687	1868	1868	1868	1868	0
165	20230605	173500	2029367687	1868	1868	1868	1868	0
166	20230605	173400	2029367687	1868	1868	1868	1868	0
167	20230605	173300	2029367687	1868	1868	1868	1868	0
168	20230605	173200	2029367687	1868	1868	1868	1868	0
169	20230605	173100	2029367687	1868	1868	1868	1868	0
170	20230605	173000	2029367687	1868	1868	1868	1868	0
171	20230605	172900	2029367687	1868	1868	1868	1868	0
172	20230605	172800	2029367687	1868	1868	1868	1868	0
173	20230605	172700	2029367687	1868	1868	1868	1868	0
174	20230605	172600	2029367687	1868	1868	1868	1868	0
175	20230605	172500	2029367687	1868	1868	1868	1868	0
176	20230605	172400	2029367687	1868	1868	1868	1868	0
177	20230605	172300	2029367687	1868	1868	1868	1868	0
178	20230605	172200	2029367687	1868	1868	1868	1868	0
179	20230605	172100	2029367687	1868	1868	1868	1868	0
180	20230605	172000	2029367687	1868	1868	1868	1868	0
181	20230605	171900	2029367687	1868	1868	1868	1868	0
182	20230605	171800	2029367687	1868	1868	1868	1868	106574
183	20230605	171700	2029367687	1868	1868	1868	1868	0
184	20230605	171600	2029367687	1868	1868	1868	1868	0
185	20230605	171500	2029367687	1868	1868	1868	1868	0
186	20230605	171400	2029367687	1868	1868	1868	1868	0
187	20230605	171300	2029367687	1868	1868	1868	1868	0
188	20230605	171200	2029367687	1868	1868	1868	1868	0
189	20230605	171100	2029367687	1868	1868	1868	1868	0
190	20230605	171000	2029367687	1868	1868	1868	1868	0
191	20230605	170900	2029367687	1868	1868	1868	1868	0
192	20230605	170800	2029367687	1868	1868	1868	1868	0
193	20230605	170700	2029367687	1868	1868	1868	1868	0
194	20230605	170600	2029367687	1868	1868	1868	1868	0
195	20230605	170500	2029367687	1868	1868	1868	1868	0
196	20230605	170400	2029367687	1868	1868	1868	1868	0
197	20230605	170300	2029367687	1868	1868	1868	1868	0
198	20230605	170200	2029367687	1868	1868	1868	1868	0
199	20230605	170100	2029367687	1868	1868	1868	1868	0
200	20230605	170000	2029367687	1868	1868	1868	1868	0
201	20230605	165900	2029367687	1868	1868	1868	1868	0
202	20230605	165800	2029367687	1868	1868	1868	1868	0
203	20230605	165700	2029367687	1868	1868	1868	1868	0
204	20230605	165600	2029367687	1868	1868	1868	1868	0
205	20230605	165500	2029367687	1868	1868	1868	1868	0
206	20230605	165400	2029367687	1868	1868	1868	1868	0
207	20230605	165300	2029367687	1868	1868	1868	1868	0
208	20230605	165200	2029367687	1868	1868	1868	1868	0
209	20230605	165100	2029367687	1868	1868	1868	1868	0
210	20230605	165000	2029367687	1868	1868	1868	1868	0
211	20230605	164900	2029367687	1868	1868	1868	1868	0
212	20230605	164800	2029367687	1868	1868	1868	1868	106574
213	20230605	164700	2029367687	1868	1868	1868	1868	0
214	20230605	164600	2029367687	1868	1868	1868	1868	0
215	20230605	164500	2029367687	1868	1868	1868	1868	0
216	20230605	164400	2029367687	1868	1868	1868	1868	0
217	20230605	164300	2029367687	1868	1868	1868	1868	0
218	20230605	164200	2029367687	1868	1868	1868	1868	0
219	20230605	164100	2029367687	1868	1868	1868	1868	0
220	20230605	164000	2029367687	1868	1868	1868	1868	0
221	20230605	163900	2029367687	1868	1868	1868	1868	0
222	20230605	163800	2029367687	1868	1868	1868	1868	0
223	20230605	163700	2029367687	1868	1868	1868	1868	0
224	20230605	163600	2029367687	1868	1868	1868	1868	0
225	20230605	163500	2029367687	1868	1868	1868	1868	0
226	20230605	163400	2029367687	1868	1868	1868	1868	0
227	20230605	163300	2029367687	1868	1868	1868	1868	0
228	20230605	163200	2029367687	1868	1868	1868	1868	0
229	20230605	163100	2029367687	1868	1868	1868	1868	0
230	20230605	163000	2029367687	1868	1868	1868	1868	0
231	20230605	162900	2029367687	1868	1868	1868	1868	0
232	20230605	162800	2029367687	1868	1868	1868	1868	0
233	20230605	162700	2029367687	1868	1868	1868	1868	0
234	20230605	162600	2029367687	1868	1868	1868	1868	0
235	20230605	162500	2029367687	1868	1868	1868	1868	0
236	20230605	162400	2029367687	1868	1868	1868	1868	0
237	20230605	162300	2029367687	1868	1868	1868	1868	0
238	20230605	162200	2029367687	1868	1868	1868	1868	0
239	20230605	162100	2029367687	1868	1868	1868	1868	0
240	20230605	162000	2029367687	1868	1868	1868	1868	0
241	20230605	161900	2029367687	1868	1868	1868	1868	0
242	20230605	161800	2029367687	1868	1868	1868	1868	106574
243	20230605	161700	2029367687	1868	1868	1868	1868	0
244	20230605	161600	2029367687	1868	1868	1868	1868	0
245	20230605	161500	2029367687	1868	1868	1868	1868	0
246	20230605	161400	2029367687	1868	1868	1868	1868	0
247	20230605	161300	2029367687	1868	1868	1868	1868	0
248	20230605	161200	2029367687	1868	1868	1868	1868	0
249	20230605	161100	2029367687	1868	1868	1868	1868	0
250	20230605	161000	2029367687	1868	1868	1868	1868	0
251	20230605	160900	2029367687	1868	1868	1868	1868	0
252	20230605	160800	2029367687	1868	1868	1868	1868	0
253	20230605	160700	2029367687	1868	1868	1868	1868	0
254	20230605	160600	2029367687	1868	1868	1868	1868	0
255	20230605	160500	2029367687	1868	1868	1868	1868	0
256	20230605	160400	2029367687	1868	1868	1868	1868	0
257	20230605	160300	2029367687	1868	1868	1868	1868	0
258	20230605	160200	2029367687	1868	1868	1868	1868	0
259	20230605	160100	2029367687	1868	1868	1868	1868	0
260	20230605	160000	2029367687	1868	1868	1868	1868	0
261	20230605	155900	2029367687	1868	1868	1868	1868	0
262	20230605	155800	2029367687	1868	1868	1868	1868	0
263	20230605	155700	2029367687	1868	1868	1868	1868	0
264	20230605	155600	2029367687	1868	1868	1868	1868	0
265	20230605	155500	2029367687	1868	1868	1868	1868	0
266	20230605	155400	2029367687	1868	1868	1868	1868	0
267	20230605	155300	2029367687	1868	1868	1868	1868	0
268	20230605	155200	2029367687	1868	1868	1868	1868	0
269	20230605	155100	2029367687	1868	1868	1868	1868	0
270	20230605	155000	2029367687	1868	1868	1868	1868	0
271	20230605	154900	2029367687	1868	1868	1868	1868	0
272	20230605	154800	2029367687	1868	1868	1868	1868	106574
273	20230605	154700	2029367687	1868	1868	1868	1868	0
274	20230605	154600	2029367687	1868	1868	1868	1868	0
275	20230605	154500	2029367687	1868	1868	1868	1868	0
276	20230605	154400	2029367687	1868	1868	1868	1868	0
277	20230605	154300	2029367687	1868	1868	1868	1868	0
278	20230605	154200	2029367687	1868	1868	1868	1868	0
279	20230605	154100	2029367687	1868	1868	1868	1868	0
280	20230605	154000	2029367687	1868	1868	1868	1868	0
281	20230605	153900	2029367687	1868	1868	1868	1868	0
282	20230605	153800	2029367687	1868	1868	1868	1868	0
283	20230605	153700	2029367687	1868	1868	1868	1868	0
284	20230605	153600	2029367687	1868	1868	1868	1868	0
285	20230605	153500	2029367687	1868	1868	1868	1868	0
286	20230605	153400	2029367687	1868	1868	1868	1868	0
287	20230605	153300	2029367687	1868	1868	1868	1868	0
288	20230605	153200	2029367687	1868	1868	1868	1868	0
289	20230605	153100	2029367687	1868	1868	1868	1868	0
290	20230605	153000	2029367687	1868	1868	1868	1868	106574
291	20230605	152900	1830287455	1871	1871	1871	1871	0
292	20230605	152800	1830287455	1871	1871	1871	1871	0
293	20230605	152700	1830287455	1871	1871	1871	1871	0
294	20230605	152600	1830287455	1871	1871	1871	1871	0
295	20230605	152500	1830287455	1871	1871	1871	1871	0
296	20230605	152400	1830287455	1871	1871	1871	1871	0
297	20230605	152300	1830287455	1871	1871	1871	1871	0
298	20230605	152200	1830287455	1871	1871	1871	1871	0
299	20230605	152100	1830287455	1871	1871	1871	1871	0
300	20230605	152000	1830287455	1871	1871	1871	1871	0
301	20230605	151900	1830287455	1871	1868	1871	1867	10514
302	20230605	151800	1810633954	1869	1870	1872	1868	6033
303	20230605	151700	1799353980	1870	1871	1871	1870	23761
304	20230605	151600	1754920895	1871	1870	1872	1870	529
305	20230605	151500	1753931283	1870	1867	1873	1864	4298
306	20230605	151400	1745914651	1873	1866	1873	1865	8342
307	20230605	151300	1730344125	1867	1868	1868	1867	7589
308	20230605	151200	1716173046	1868	1870	1870	1868	3128
309	20230605	151100	1710328196	1870	1871	1871	1868	3930
310	20230605	151000	1702983209	1870	1872	1872	1870	5695
311	20230605	150900	1692324980	1872	1873	1873	1868	23640
312	20230605	150800	1648150925	1873	1871	1874	1870	15126
313	20230605	150700	1619855051	1871	1874	1874	1871	10861
314	20230605	150600	1599525098	1875	1874	1875	1874	2466
315	20230605	150500	1594903279	1875	1875	1875	1875	1778
316	20230605	150400	1591569529	1876	1878	1878	1875	15819
317	20230605	150300	1561890408	1878	1878	1878	1877	1412
318	20230605	150200	1559238732	1878	1878	1878	1878	250
319	20230605	150100	1558769232	1878	1878	1878	1878	0
320	20230605	150000	1558769232	1878	1878	1878	1878	2250
321	20230605	145900	1554543732	1878	1878	1878	1877	156
322	20230605	145800	1554250767	1878	1878	1878	1878	932
323	20230605	145700	1552500471	1878	1878	1878	1878	547
324	20230605	145600	1551473205	1878	1878	1878	1877	806
325	20230605	145500	1549960081	1878	1879	1879	1878	3569
326	20230605	145400	1543257498	1879	1878	1879	1878	522
327	20230605	145300	1542277181	1879	1879	1879	1879	2110
328	20230605	145200	1538312491	1879	1879	1880	1879	696
329	20230605	145100	1537004552	1879	1880	1880	1879	5029
330	20230605	145000	1527550905	1880	1880	1880	1880	54
331	20230605	144900	1527449385	1880	1880	1880	1880	50
332	20230605	144800	1527355385	1878	1878	1878	1878	1
333	20230605	144700	1527353507	1877	1878	1880	1877	2529
334	20230605	144600	1522601133	1878	1878	1878	1878	326
335	20230605	144500	1521988905	1878	1878	1879	1878	295
336	20230605	144400	1521434645	1878	1880	1880	1878	66
337	20230605	144300	1521310633	1880	1879	1880	1878	906
338	20230605	144200	1519609051	1879	1879	1879	1879	104
339	20230605	144100	1519413635	1880	1880	1880	1880	0
340	20230605	144000	1519413635	1880	1878	1880	1878	47
341	20230605	143900	1519325367	1877	1877	1877	1877	206
342	20230605	143800	1518938705	1880	1880	1880	1880	0
343	20230605	143700	1518938705	1880	1880	1880	1880	4
344	20230605	143600	1518931185	1880	1877	1880	1877	64
345	20230605	143500	1518811042	1880	1880	1880	1880	12
346	20230605	143400	1518788482	1880	1879	1880	1875	10934
347	20230605	143300	1498280268	1879	1879	1879	1879	10
348	20230605	143200	1498261478	1877	1877	1877	1877	0
349	20230605	143100	1498261478	1877	1877	1877	1877	215
350	20230605	143000	1497857923	1877	1877	1879	1877	664
351	20230605	142900	1496611582	1879	1879	1879	1879	0
352	20230605	142800	1496611582	1879	1876	1879	1875	2003
353	20230605	142700	1492855913	1879	1877	1879	1877	131
354	20230605	142600	1492609781	1875	1877	1877	1875	4000
355	20230605	142500	1485108480	1877	1879	1879	1877	55
356	20230605	142400	1485005235	1875	1875	1875	1875	0
357	20230605	142300	1485005235	1875	1882	1882	1875	12838
358	20230605	142200	1460893422	1885	1882	1885	1882	301
359	20230605	142100	1460326937	1885	1884	1885	1884	20
360	20230605	142000	1460289247	1885	1884	1885	1884	618
361	20230605	141900	1459124817	1885	1885	1885	1885	0
362	20230605	141800	1459124817	1885	1882	1885	1882	1140
363	20230605	141700	1456979334	1882	1882	1882	1882	0
364	20230605	141600	1456979334	1882	1882	1882	1882	1
365	20230605	141500	1456977452	1885	1885	1885	1885	20
366	20230605	141400	1456939752	1885	1882	1885	1882	304
367	20230605	141300	1456367621	1882	1883	1883	1882	216
368	20230605	141200	1455960971	1885	1885	1885	1885	0
369	20230605	141100	1455960971	1885	1885	1885	1885	0
370	20230605	141000	1455960971	1885	1883	1885	1883	1089
371	20230605	140900	1453908384	1883	1885	1885	1883	5590
372	20230605	140800	1443381388	1885	1886	1886	1885	1410
373	20230605	140700	1440723125	1888	1888	1888	1888	0
374	20230605	140600	1440723125	1888	1886	1888	1886	2001
375	20230605	140500	1436948237	1888	1888	1888	1888	0
376	20230605	140400	1436948237	1888	1888	1888	1888	83
377	20230605	140300	1436791533	1888	1888	1888	1888	11
378	20230605	140200	1436770765	1886	1886	1886	1886	738
379	20230605	140100	1435378897	1886	1886	1886	1886	103
380	20230605	140000	1435184639	1887	1887	1887	1887	369
381	20230605	135900	1434488336	1887	1887	1887	1887	0
382	20230605	135800	1434488336	1887	1887	1887	1887	253
383	20230605	135700	1434010925	1887	1887	1887	1887	50
384	20230605	135600	1433916575	1887	1887	1887	1886	819
385	20230605	135500	1432371332	1887	1887	1887	1887	0
386	20230605	135400	1432371332	1887	1887	1887	1887	200
387	20230605	135300	1431993932	1887	1887	1887	1887	751
388	20230605	135200	1430576795	1887	1886	1887	1886	750
389	20230605	135100	1429162162	1885	1885	1885	1885	3
390	20230605	135000	1429156507	1885	1885	1885	1885	0
391	20230605	134900	1429156507	1885	1885	1885	1885	780
392	20230605	134800	1427686207	1885	1884	1885	1884	9520
393	20230605	134700	1409741447	1884	1884	1884	1884	0
394	20230605	134600	1409741447	1884	1884	1884	1884	1061
395	20230605	134500	1407742523	1883	1883	1883	1883	1
396	20230605	134400	1407740640	1883	1883	1883	1883	172
397	20230605	134300	1407416764	1884	1884	1884	1882	862
398	20230605	134200	1405792760	1884	1884	1884	1884	531
399	20230605	134100	1404792356	1883	1883	1883	1883	879
400	20230605	134000	1403137199	1882	1880	1883	1880	1439
401	20230605	133900	1400429794	1880	1879	1880	1879	1995
402	20230605	133800	1396680977	1880	1880	1880	1880	376
403	20230605	133700	1395974097	1881	1881	1881	1881	1219
404	20230605	133600	1393681158	1881	1882	1882	1881	2
405	20230605	133500	1393677395	1881	1881	1881	1881	453
406	20230605	133400	1392825302	1881	1880	1881	1880	4
407	20230605	133300	1392817779	1880	1880	1880	1880	2
408	20230605	133200	1392814019	1878	1878	1878	1878	9
409	20230605	133100	1392797117	1878	1882	1882	1878	575
410	20230605	133000	1391715143	1882	1882	1882	1882	0
411	20230605	132900	1391715143	1882	1882	1882	1882	219
412	20230605	132800	1391302985	1876	1876	1876	1876	0
413	20230605	132700	1391302985	1876	1876	1876	1876	116
414	20230605	132600	1391085369	1876	1876	1876	1876	20
415	20230605	132500	1391047849	1876	1876	1876	1876	3685
416	20230605	132400	1384134789	1876	1883	1883	1876	2664
417	20230605	132300	1379136248	1877	1880	1880	1877	640
418	20230605	132200	1377933789	1880	1880	1880	1880	1068
419	20230605	132100	1375925949	1880	1880	1880	1880	300
420	20230605	132000	1375361949	1880	1880	1880	1880	1
421	20230605	131900	1375360069	1880	1880	1880	1880	0
422	20230605	131800	1375360069	1880	1880	1880	1880	200
423	20230605	131700	1374984069	1880	1880	1880	1880	31
424	20230605	131600	1374925789	1879	1879	1879	1879	0
425	20230605	131500	1374925789	1879	1879	1879	1879	0
426	20230605	131400	1374925789	1879	1884	1884	1879	3266
427	20230605	131300	1368775650	1884	1879	1884	1879	51
428	20230605	131200	1368679727	1880	1877	1880	1877	680
429	20230605	131100	1367403137	1877	1877	1877	1877	237
430	20230605	131000	1366958288	1877	1877	1877	1877	14
431	20230605	130900	1366932010	1877	1879	1879	1877	38
432	20230605	130800	1366860666	1879	1879	1879	1879	349
433	20230605	130700	1366204895	1880	1880	1880	1880	211
434	20230605	130600	1365808215	1880	1880	1880	1880	487
435	20230605	130500	1364892655	1880	1880	1880	1880	14
436	20230605	130400	1364866335	1880	1880	1880	1880	251
437	20230605	130300	1364394455	1880	1880	1880	1880	1
438	20230605	130200	1364392575	1880	1884	1885	1880	999
439	20230605	130100	1362511229	1883	1880	1883	1877	2353
440	20230605	130000	1358086821	1879	1879	1879	1879	0
441	20230605	125900	1358086821	1879	1879	1879	1879	150
442	20230605	125800	1357804971	1879	1879	1879	1879	430
443	20230605	125700	1356997001	1879	1879	1879	1879	0
444	20230605	125600	1356997001	1879	1879	1879	1879	299
445	20230605	125500	1356435180	1879	1879	1879	1879	1
446	20230605	125400	1356433301	1875	1876	1876	1875	399
447	20230605	125300	1355684799	1876	1876	1876	1876	1009
448	20230605	125200	1353791915	1875	1876	1876	1875	533
449	20230605	125100	1352792426	1878	1878	1878	1878	614
450	20230605	125000	1351639334	1875	1877	1877	1875	2365
451	20230605	124900	1347203805	1880	1880	1880	1880	150
452	20230605	124800	1346921805	1877	1877	1877	1877	1
453	20230605	124700	1346919928	1876	1880	1880	1876	462
454	20230605	124600	1346052937	1880	1880	1880	1880	15
455	20230605	124500	1346024737	1880	1880	1880	1880	44
456	20230605	124400	1345942017	1880	1880	1880	1880	0
457	20230605	124300	1345942017	1880	1879	1880	1877	1751
458	20230605	124200	1342654383	1879	1880	1880	1879	2388
459	20230605	124100	1338167314	1880	1880	1880	1880	87
460	20230605	124000	1338003754	1880	1881	1881	1880	76
461	20230605	123900	1337860871	1881	1881	1881	1881	0
462	20230605	123800	1337860871	1881	1881	1881	1881	352
463	20230605	123700	1337198759	1880	1882	1882	1880	6
464	20230605	123600	1337187469	1882	1882	1882	1882	88
465	20230605	123500	1337021853	1882	1882	1882	1882	1021
466	20230605	123400	1335100331	1882	1882	1882	1882	10
467	20230605	123300	1335081511	1882	1882	1882	1882	1265
468	20230605	123200	1332700781	1883	1883	1883	1883	93
469	20230605	123100	1332525662	1874	1876	1876	1874	500
470	20230605	123000	1331588577	1884	1884	1884	1884	10
471	20230605	122900	1331569737	1874	1884	1884	1874	19671
472	20230605	122800	1294639570	1884	1884	1884	1884	0
473	20230605	122700	1294639570	1884	1884	1884	1884	0
474	20230605	122600	1294639570	1884	1886	1886	1884	753
475	20230605	122500	1293220897	1885	1885	1885	1885	0
476	20230605	122400	1293220897	1885	1885	1885	1885	0
477	20230605	122300	1293220897	1885	1885	1885	1885	1
478	20230605	122200	1293219012	1885	1885	1885	1885	0
479	20230605	122100	1293219012	1885	1885	1885	1885	100
480	20230605	122000	1293030512	1885	1886	1889	1884	737
481	20230605	121900	1291641512	1884	1888	1889	1884	55
482	20230605	121800	1291537859	1889	1889	1889	1889	71
483	20230605	121700	1291403740	1889	1889	1889	1889	100
484	20230605	121600	1291214840	1889	1884	1889	1884	327
485	20230605	121500	1290598637	1884	1884	1884	1884	25
486	20230605	121400	1290551537	1884	1884	1884	1884	42
487	20230605	121300	1290472409	1884	1884	1884	1884	0
488	20230605	121200	1290472409	1884	1884	1884	1884	0
489	20230605	121100	1290472409	1884	1890	1890	1884	2010
490	20230605	121000	1286684920	1885	1890	1890	1885	105
491	20230605	120900	1286486990	1890	1890	1890	1890	15
492	20230605	120800	1286458640	1890	1890	1890	1890	0
493	20230605	120700	1286458640	1890	1885	1890	1885	3
494	20230605	120600	1286452980	1890	1890	1890	1890	3
495	20230605	120500	1286447310	1884	1886	1886	1884	94
496	20230605	120400	1286270207	1890	1890	1890	1890	9
497	20230605	120300	1286253197	1890	1890	1890	1890	50
498	20230605	120200	1286158697	1884	1884	1884	1884	1062
499	20230605	120100	1284157889	1884	1884	1884	1884	2583
500	20230605	120000	1279291517	1884	1884	1884	1884	0
501	20230605	115900	1279291517	1884	1884	1884	1884	3000
502	20230605	115800	1273639517	1883	1883	1883	1883	0
503	20230605	115700	1273639517	1883	1883	1883	1883	146
504	20230605	115600	1273364599	1883	1883	1883	1883	1
505	20230605	115500	1273362716	1893	1893	1893	1893	0
506	20230605	115400	1273362716	1893	1885	1893	1883	511
507	20230605	115300	1272399634	1887	1887	1892	1887	567
508	20230605	115200	1271328180	1885	1887	1887	1884	335
509	20230605	115100	1270696486	1883	1884	1884	1883	96
510	20230605	115000	1270515663	1884	1884	1884	1884	0
511	20230605	114900	1270515663	1884	1884	1884	1884	1
512	20230605	114800	1270513779	1887	1885	1887	1885	531
513	20230605	114700	1269512105	1884	1885	1885	1884	1301
514	20230605	114600	1267061020	1885	1885	1885	1885	0
515	20230605	114500	1267061020	1885	1886	1886	1885	3062
516	20230605	114400	1261286698	1887	1887	1887	1887	50
517	20230605	114300	1261192348	1887	1886	1887	1886	699
518	20230605	114200	1259873338	1886	1887	1887	1886	32
519	20230605	114100	1259812984	1887	1886	1887	1886	256
520	20230605	114000	1259329966	1892	1892	1892	1892	13
521	20230605	113900	1259305370	1892	1890	1892	1890	10254
522	20230605	113800	1239920302	1891	1890	1891	1890	68
523	20230605	113700	1239791756	1890	1884	1890	1884	116
524	20230605	113600	1239573182	1884	1891	1891	1884	46
525	20230605	113500	1239486245	1891	1891	1891	1890	10
526	20230605	113400	1239467340	1891	1891	1891	1889	454
527	20230605	113300	1238609211	1891	1882	1891	1882	13188
528	20230605	113200	1213732714	1881	1881	1881	1881	7
529	20230605	113100	1213719547	1882	1882	1882	1882	673
530	20230605	113000	1212452961	1882	1882	1882	1882	0
531	20230605	112900	1212452961	1882	1881	1882	1881	801
532	20230605	112800	1210946274	1879	1879	1879	1879	0
533	20230605	112700	1210946274	1879	1879	1879	1879	169
534	20230605	112600	1210628723	1879	1879	1879	1879	98
535	20230605	112500	1210444581	1879	1879	1879	1879	0
536	20230605	112400	1210444581	1879	1879	1879	1879	100
537	20230605	112300	1210256681	1880	1880	1880	1880	0
538	20230605	112200	1210256681	1880	1880	1880	1880	5
539	20230605	112100	1210247281	1881	1881	1881	1881	0
540	20230605	112000	1210247281	1881	1881	1881	1881	159
541	20230605	111900	1209948202	1881	1878	1881	1878	3140
542	20230605	111800	1204051187	1878	1878	1878	1877	831
543	20230605	111700	1202490570	1878	1879	1879	1878	29
544	20230605	111600	1202436080	1878	1879	1879	1878	381
545	20230605	111500	1201720182	1880	1880	1880	1880	2
546	20230605	111400	1201716422	1879	1880	1880	1879	231
547	20230605	111300	1201282172	1880	1880	1880	1880	5
548	20230605	111200	1201272772	1880	1880	1880	1880	315
549	20230605	111100	1200680572	1880	1880	1880	1880	73
550	20230605	111000	1200543332	1880	1880	1880	1880	11
551	20230605	110900	1200522652	1880	1880	1880	1880	11
552	20230605	110800	1200501972	1880	1880	1880	1880	1500
553	20230605	110700	1197681972	1880	1880	1881	1880	1642
554	20230605	110600	1194594912	1880	1880	1880	1880	172
555	20230605	110500	1194271552	1881	1881	1881	1881	120
556	20230605	110400	1194045832	1881	1875	1881	1874	946
557	20230605	110300	1192272590	1875	1875	1881	1875	2816
558	20230605	110200	1186984472	1876	1878	1879	1876	3157
559	20230605	110100	1181057724	1879	1878	1880	1878	14
560	20230605	110000	1181031417	1880	1881	1881	1878	34
561	20230605	105900	1180967527	1878	1879	1879	1878	292
562	20230605	105800	1180419149	1881	1880	1881	1878	101
563	20230605	105700	1180229462	1881	1881	1881	1881	0
564	20230605	105600	1180229462	1881	1881	1881	1881	141
565	20230605	105500	1179964241	1879	1881	1881	1879	1091
566	20230605	105400	1177914240	1881	1881	1881	1881	695
567	20230605	105300	1176606945	1881	1881	1881	1880	27
568	20230605	105200	1176556159	1880	1880	1880	1880	110
569	20230605	105100	1176349359	1880	1880	1880	1878	2076
570	20230605	105000	1172447419	1880	1881	1881	1880	26
571	20230605	104900	1172398533	1881	1880	1881	1880	994
572	20230605	104800	1170529810	1880	1881	1881	1880	223
573	20230605	104700	1170110352	1882	1883	1883	1882	1030
574	20230605	104600	1168171880	1882	1881	1882	1881	1370
575	20230605	104500	1165594325	1881	1877	1881	1870	2911
576	20230605	104400	1160140832	1877	1880	1880	1877	892
577	20230605	104300	1158465664	1878	1881	1881	1878	2
578	20230605	104200	1158461905	1881	1881	1881	1881	551
579	20230605	104100	1157425474	1882	1881	1882	1881	1833
580	20230605	104000	1153976481	1881	1881	1881	1881	3
581	20230605	103900	1153970838	1881	1881	1881	1881	15
582	20230605	103800	1153942623	1882	1878	1882	1875	4723
583	20230605	103700	1145086489	1876	1878	1880	1876	660
584	20230605	103600	1143846295	1880	1881	1882	1880	1890
585	20230605	103500	1140292233	1881	1881	1881	1881	1
586	20230605	103400	1140290352	1881	1881	1881	1881	8
587	20230605	103300	1140275304	1881	1878	1881	1876	430
588	20230605	103200	1139467398	1879	1879	1879	1879	60
589	20230605	103100	1139354658	1878	1877	1878	1877	186
590	20230605	103000	1139005412	1876	1876	1876	1876	1000
591	20230605	102900	1137129412	1876	1872	1876	1872	1374
592	20230605	102800	1134553048	1872	1876	1876	1867	19923
593	20230605	102700	1097284826	1875	1875	1875	1875	479
594	20230605	102600	1096386701	1874	1873	1874	1872	658
595	20230605	102500	1095154828	1872	1872	1872	1872	11
596	20230605	102400	1095134236	1872	1872	1873	1872	34
597	20230605	102300	1095070573	1871	1873	1873	1871	465
598	20230605	102200	1094200089	1872	1872	1872	1872	0
599	20230605	102100	1094200089	1872	1874	1874	1872	251
600	20230605	102000	1093729721	1874	1873	1874	1873	3054
601	20230605	101900	1088006625	1874	1871	1874	1871	1319
602	20230605	101800	1085536653	1871	1871	1871	1871	230
603	20230605	101700	1085106323	1871	1872	1872	1870	4114
604	20230605	101600	1077410429	1873	1872	1874	1872	4692
605	20230605	101500	1068625265	1872	1872	1872	1872	2256
606	20230605	101400	1064402033	1870	1870	1870	1870	72
607	20230605	101300	1064267393	1872	1872	1872	1871	2258
608	20230605	101200	1060040978	1872	1872	1872	1872	1825
609	20230605	101100	1056624578	1872	1868	1872	1867	541
610	20230605	101000	1055613894	1868	1869	1869	1868	1774
611	20230605	100900	1052298926	1869	1869	1872	1869	164
612	20230605	100800	1051992358	1869	1869	1870	1869	4161
613	20230605	100700	1044215419	1869	1872	1872	1869	17172
614	20230605	100600	1012102806	1872	1873	1873	1871	514
615	20230605	100500	1011140824	1874	1874	1874	1874	82
616	20230605	100400	1010987156	1874	1875	1875	1874	136
617	20230605	100300	1010732291	1875	1876	1876	1875	165
618	20230605	100200	1010422806	1876	1876	1876	1875	70
619	20230605	100100	1010291520	1876	1877	1877	1876	2204
620	20230605	100000	1006156733	1876	1877	1877	1876	405
621	20230605	095900	1005396938	1877	1877	1877	1877	250
622	20230605	095800	1004927688	1877	1875	1877	1875	2263
623	20230605	095700	1000682672	1875	1877	1877	1874	104
624	20230605	095600	1000487659	1877	1878	1878	1877	474
625	20230605	095500	999597952	1878	1871	1878	1871	4958
626	20230605	095400	990307303	1871	1874	1874	1871	7233
627	20230605	095300	976757749	1874	1874	1874	1874	77
628	20230605	095200	976613451	1873	1874	1874	1873	1328
629	20230605	095100	974125971	1874	1873	1874	1873	558
630	20230605	095000	973080648	1873	1866	1873	1866	645
631	20230605	094900	971874634	1864	1869	1874	1864	13453
632	20230605	094800	946781279	1869	1870	1870	1869	3484
633	20230605	094700	940266221	1870	1873	1873	1869	7658
634	20230605	094600	925941976	1874	1876	1876	1874	1614
635	20230605	094500	922915977	1878	1878	1878	1878	545
636	20230605	094400	921892467	1879	1882	1882	1879	3341
637	20230605	094300	915611547	1883	1883	1883	1883	593
638	20230605	094200	914494928	1884	1880	1885	1880	3438
639	20230605	094100	908024082	1880	1875	1880	1875	1256
640	20230605	094000	905665459	1875	1870	1875	1870	3186
641	20230605	093900	899699953	1870	1865	1870	1865	8869
642	20230605	093800	883131827	1865	1868	1868	1865	6892
643	20230605	093700	870273179	1868	1869	1869	1868	1145
644	20230605	093600	868134177	1868	1868	1868	1866	3316
645	20230605	093500	861942352	1869	1868	1869	1868	1530
646	20230605	093400	859084302	1868	1868	1869	1867	3166
647	20230605	093300	853172174	1867	1868	1869	1867	8468
648	20230605	093200	837358623	1869	1872	1872	1869	2010
649	20230605	093100	833600799	1873	1873	1874	1870	2453
650	20230605	093000	829011377	1874	1873	1874	1871	3707
651	20230605	092900	822068419	1873	1873	1873	1871	1061
652	20230605	092800	820083212	1873	1870	1873	1870	5105
653	20230605	092700	810532324	1873	1870	1874	1867	9244
654	20230605	092600	793253758	1870	1870	1875	1870	8633
655	20230605	092500	777099343	1870	1871	1877	1870	7496
656	20230605	092400	763073896	1870	1879	1879	1870	33963
657	20230605	092300	699468865	1878	1880	1880	1875	8721
658	20230605	092200	683098084	1877	1886	1887	1877	48893
659	20230605	092100	591118282	1886	1889	1890	1886	4016
660	20230605	092000	583542238	1889	1886	1889	1886	6224
661	20230605	091900	571796593	1886	1885	1886	1885	680
662	20230605	091800	570514213	1886	1889	1890	1886	5814
663	20230605	091700	559539904	1889	1891	1891	1889	2106
664	20230605	091600	555560735	1891	1890	1891	1888	5471
665	20230605	091500	545219373	1890	1888	1890	1888	2547
666	20230605	091400	540408141	1889	1891	1892	1888	7501
667	20230605	091300	526241885	1891	1889	1892	1889	9601
668	20230605	091200	508104635	1889	1892	1892	1889	3646
669	20230605	091100	501213996	1891	1892	1892	1887	12119
670	20230605	091000	478315447	1888	1888	1888	1880	37496
671	20230605	090900	407658747	1890	1893	1895	1888	19410
672	20230605	090800	370951545	1893	1898	1900	1893	16261
673	20230605	090700	340129558	1898	1902	1902	1898	33609
674	20230605	090600	276279404	1905	1903	1906	1902	5092
675	20230605	090500	266594379	1906	1902	1906	1901	8331
676	20230605	090400	250754536	1902	1909	1909	1900	18640
677	20230605	090300	215310074	1902	1908	1908	1901	50636
678	20230605	090200	118967423	1909	1910	1914	1909	9273
679	20230605	090100	101261536	1916	1920	1922	1911	13962
680	20230605	090000	74542293	1920	1910	1921	1910	30824