KissMeData/000400/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	212700	116190967	1739	1739	1739	1739	2480
3	20230605	212600	116190967	1739	1739	1739	1739	0
4	20230605	212500	116190967	1739	1739	1739	1739	0
5	20230605	212400	116190967	1739	1739	1739	1739	0
6	20230605	212300	116190967	1739	1739	1739	1739	0
7	20230605	212200	116190967	1739	1739	1739	1739	0
8	20230605	212100	116190967	1739	1739	1739	1739	0
9	20230605	212000	116190967	1739	1739	1739	1739	0
10	20230605	211900	116190967	1739	1739	1739	1739	0
11	20230605	211800	116190967	1739	1739	1739	1739	0
12	20230605	211700	116190967	1739	1739	1739	1739	0
13	20230605	211600	116190967	1739	1739	1739	1739	0
14	20230605	211500	116190967	1739	1739	1739	1739	0
15	20230605	211400	116190967	1739	1739	1739	1739	0
16	20230605	211300	116190967	1739	1739	1739	1739	0
17	20230605	211200	116190967	1739	1739	1739	1739	0
18	20230605	211100	116190967	1739	1739	1739	1739	0
19	20230605	211000	116190967	1739	1739	1739	1739	0
20	20230605	210900	116190967	1739	1739	1739	1739	0
21	20230605	210800	116190967	1739	1739	1739	1739	0
22	20230605	210700	116190967	1739	1739	1739	1739	0
23	20230605	210600	116190967	1739	1739	1739	1739	0
24	20230605	210500	116190967	1739	1739	1739	1739	0
25	20230605	210400	116190967	1739	1739	1739	1739	0
26	20230605	210300	116190967	1739	1739	1739	1739	0
27	20230605	210200	116190967	1739	1739	1739	1739	0
28	20230605	210100	116190967	1739	1739	1739	1739	0
29	20230605	210000	116190967	1739	1739	1739	1739	0
30	20230605	205900	116190967	1739	1739	1739	1739	0
31	20230605	205800	116190967	1739	1739	1739	1739	0
32	20230605	205700	116190967	1739	1739	1739	1739	2480
33	20230605	205600	116190967	1739	1739	1739	1739	0
34	20230605	205500	116190967	1739	1739	1739	1739	0
35	20230605	205400	116190967	1739	1739	1739	1739	0
36	20230605	205300	116190967	1739	1739	1739	1739	0
37	20230605	205200	116190967	1739	1739	1739	1739	0
38	20230605	205100	116190967	1739	1739	1739	1739	0
39	20230605	205000	116190967	1739	1739	1739	1739	0
40	20230605	204900	116190967	1739	1739	1739	1739	0
41	20230605	204800	116190967	1739	1739	1739	1739	0
42	20230605	204700	116190967	1739	1739	1739	1739	0
43	20230605	204600	116190967	1739	1739	1739	1739	0
44	20230605	204500	116190967	1739	1739	1739	1739	0
45	20230605	204400	116190967	1739	1739	1739	1739	0
46	20230605	204300	116190967	1739	1739	1739	1739	0
47	20230605	204200	116190967	1739	1739	1739	1739	0
48	20230605	204100	116190967	1739	1739	1739	1739	0
49	20230605	204000	116190967	1739	1739	1739	1739	0
50	20230605	203900	116190967	1739	1739	1739	1739	0
51	20230605	203800	116190967	1739	1739	1739	1739	0
52	20230605	203700	116190967	1739	1739	1739	1739	0
53	20230605	203600	116190967	1739	1739	1739	1739	0
54	20230605	203500	116190967	1739	1739	1739	1739	0
55	20230605	203400	116190967	1739	1739	1739	1739	0
56	20230605	203300	116190967	1739	1739	1739	1739	0
57	20230605	203200	116190967	1739	1739	1739	1739	0
58	20230605	203100	116190967	1739	1739	1739	1739	0
59	20230605	203000	116190967	1739	1739	1739	1739	0
60	20230605	202900	116190967	1739	1739	1739	1739	0
61	20230605	202800	116190967	1739	1739	1739	1739	0
62	20230605	202700	116190967	1739	1739	1739	1739	2480
63	20230605	202600	116190967	1739	1739	1739	1739	0
64	20230605	202500	116190967	1739	1739	1739	1739	0
65	20230605	202400	116190967	1739	1739	1739	1739	0
66	20230605	202300	116190967	1739	1739	1739	1739	0
67	20230605	202200	116190967	1739	1739	1739	1739	0
68	20230605	202100	116190967	1739	1739	1739	1739	0
69	20230605	202000	116190967	1739	1739	1739	1739	0
70	20230605	201900	116190967	1739	1739	1739	1739	0
71	20230605	201800	116190967	1739	1739	1739	1739	0
72	20230605	201700	116190967	1739	1739	1739	1739	0
73	20230605	201600	116190967	1739	1739	1739	1739	0
74	20230605	201500	116190967	1739	1739	1739	1739	0
75	20230605	201400	116190967	1739	1739	1739	1739	0
76	20230605	201300	116190967	1739	1739	1739	1739	0
77	20230605	201200	116190967	1739	1739	1739	1739	0
78	20230605	201100	116190967	1739	1739	1739	1739	0
79	20230605	201000	116190967	1739	1739	1739	1739	0
80	20230605	200900	116190967	1739	1739	1739	1739	0
81	20230605	200800	116190967	1739	1739	1739	1739	0
82	20230605	200700	116190967	1739	1739	1739	1739	0
83	20230605	200600	116190967	1739	1739	1739	1739	0
84	20230605	200500	116190967	1739	1739	1739	1739	0
85	20230605	200400	116190967	1739	1739	1739	1739	0
86	20230605	200300	116190967	1739	1739	1739	1739	0
87	20230605	200200	116190967	1739	1739	1739	1739	0
88	20230605	200100	116190967	1739	1739	1739	1739	0
89	20230605	200000	116190967	1739	1739	1739	1739	0
90	20230605	195900	116190967	1739	1739	1739	1739	0
91	20230605	195800	116190967	1739	1739	1739	1739	0
92	20230605	195700	116190967	1739	1739	1739	1739	2480
93	20230605	195600	116190967	1739	1739	1739	1739	0
94	20230605	195500	116190967	1739	1739	1739	1739	0
95	20230605	195400	116190967	1739	1739	1739	1739	0
96	20230605	195300	116190967	1739	1739	1739	1739	0
97	20230605	195200	116190967	1739	1739	1739	1739	0
98	20230605	195100	116190967	1739	1739	1739	1739	0
99	20230605	195000	116190967	1739	1739	1739	1739	0
100	20230605	194900	116190967	1739	1739	1739	1739	0
101	20230605	194800	116190967	1739	1739	1739	1739	0
102	20230605	194700	116190967	1739	1739	1739	1739	0
103	20230605	194600	116190967	1739	1739	1739	1739	0
104	20230605	194500	116190967	1739	1739	1739	1739	0
105	20230605	194400	116190967	1739	1739	1739	1739	0
106	20230605	194300	116190967	1739	1739	1739	1739	0
107	20230605	194200	116190967	1739	1739	1739	1739	0
108	20230605	194100	116190967	1739	1739	1739	1739	0
109	20230605	194000	116190967	1739	1739	1739	1739	0
110	20230605	193900	116190967	1739	1739	1739	1739	0
111	20230605	193800	116190967	1739	1739	1739	1739	0
112	20230605	193700	116190967	1739	1739	1739	1739	0
113	20230605	193600	116190967	1739	1739	1739	1739	0
114	20230605	193500	116190967	1739	1739	1739	1739	0
115	20230605	193400	116190967	1739	1739	1739	1739	0
116	20230605	193300	116190967	1739	1739	1739	1739	0
117	20230605	193200	116190967	1739	1739	1739	1739	0
118	20230605	193100	116190967	1739	1739	1739	1739	0
119	20230605	193000	116190967	1739	1739	1739	1739	0
120	20230605	192900	116190967	1739	1739	1739	1739	0
121	20230605	192800	116190967	1739	1739	1739	1739	0
122	20230605	192700	116190967	1739	1739	1739	1739	2480
123	20230605	192600	116190967	1739	1739	1739	1739	0
124	20230605	192500	116190967	1739	1739	1739	1739	0
125	20230605	192400	116190967	1739	1739	1739	1739	0
126	20230605	192300	116190967	1739	1739	1739	1739	0
127	20230605	192200	116190967	1739	1739	1739	1739	0
128	20230605	192100	116190967	1739	1739	1739	1739	0
129	20230605	192000	116190967	1739	1739	1739	1739	0
130	20230605	191900	116190967	1739	1739	1739	1739	0
131	20230605	191800	116190967	1739	1739	1739	1739	0
132	20230605	191700	116190967	1739	1739	1739	1739	0
133	20230605	191600	116190967	1739	1739	1739	1739	0
134	20230605	191500	116190967	1739	1739	1739	1739	0
135	20230605	191400	116190967	1739	1739	1739	1739	0
136	20230605	191300	116190967	1739	1739	1739	1739	0
137	20230605	191200	116190967	1739	1739	1739	1739	0
138	20230605	191100	116190967	1739	1739	1739	1739	0
139	20230605	191000	116190967	1739	1739	1739	1739	0
140	20230605	190900	116190967	1739	1739	1739	1739	0
141	20230605	190800	116190967	1739	1739	1739	1739	0
142	20230605	190700	116190967	1739	1739	1739	1739	0
143	20230605	190600	116190967	1739	1739	1739	1739	0
144	20230605	190500	116190967	1739	1739	1739	1739	0
145	20230605	190400	116190967	1739	1739	1739	1739	0
146	20230605	190300	116190967	1739	1739	1739	1739	0
147	20230605	190200	116190967	1739	1739	1739	1739	0
148	20230605	190100	116190967	1739	1739	1739	1739	0
149	20230605	190000	116190967	1739	1739	1739	1739	0
150	20230605	185900	116190967	1739	1739	1739	1739	0
151	20230605	185800	116190967	1739	1739	1739	1739	0
152	20230605	185700	116190967	1739	1739	1739	1739	2480
153	20230605	185600	116190967	1739	1739	1739	1739	0
154	20230605	185500	116190967	1739	1739	1739	1739	0
155	20230605	185400	116190967	1739	1739	1739	1739	0
156	20230605	185300	116190967	1739	1739	1739	1739	0
157	20230605	185200	116190967	1739	1739	1739	1739	0
158	20230605	185100	116190967	1739	1739	1739	1739	0
159	20230605	185000	116190967	1739	1739	1739	1739	0
160	20230605	184900	116190967	1739	1739	1739	1739	0
161	20230605	184800	116190967	1739	1739	1739	1739	0
162	20230605	184700	116190967	1739	1739	1739	1739	0
163	20230605	184600	116190967	1739	1739	1739	1739	0
164	20230605	184500	116190967	1739	1739	1739	1739	0
165	20230605	184400	116190967	1739	1739	1739	1739	0
166	20230605	184300	116190967	1739	1739	1739	1739	0
167	20230605	184200	116190967	1739	1739	1739	1739	0
168	20230605	184100	116190967	1739	1739	1739	1739	0
169	20230605	184000	116190967	1739	1739	1739	1739	0
170	20230605	183900	116190967	1739	1739	1739	1739	0
171	20230605	183800	116190967	1739	1739	1739	1739	0
172	20230605	183700	116190967	1739	1739	1739	1739	0
173	20230605	183600	116190967	1739	1739	1739	1739	0
174	20230605	183500	116190967	1739	1739	1739	1739	0
175	20230605	183400	116190967	1739	1739	1739	1739	0
176	20230605	183300	116190967	1739	1739	1739	1739	0
177	20230605	183200	116190967	1739	1739	1739	1739	0
178	20230605	183100	116190967	1739	1739	1739	1739	0
179	20230605	183000	116190967	1739	1739	1739	1739	0
180	20230605	182900	116190967	1739	1739	1739	1739	0
181	20230605	182800	116190967	1739	1739	1739	1739	0
182	20230605	182700	116190967	1739	1739	1739	1739	2480
183	20230605	182600	116190967	1739	1739	1739	1739	0
184	20230605	182500	116190967	1739	1739	1739	1739	0
185	20230605	182400	116190967	1739	1739	1739	1739	0
186	20230605	182300	116190967	1739	1739	1739	1739	0
187	20230605	182200	116190967	1739	1739	1739	1739	0
188	20230605	182100	116190967	1739	1739	1739	1739	0
189	20230605	182000	116190967	1739	1739	1739	1739	0
190	20230605	181900	116190967	1739	1739	1739	1739	0
191	20230605	181800	116190967	1739	1739	1739	1739	0
192	20230605	181700	116190967	1739	1739	1739	1739	0
193	20230605	181600	116190967	1739	1739	1739	1739	0
194	20230605	181500	116190967	1739	1739	1739	1739	0
195	20230605	181400	116190967	1739	1739	1739	1739	0
196	20230605	181300	116190967	1739	1739	1739	1739	0
197	20230605	181200	116190967	1739	1739	1739	1739	0
198	20230605	181100	116190967	1739	1739	1739	1739	0
199	20230605	181000	116190967	1739	1739	1739	1739	0
200	20230605	180900	116190967	1739	1739	1739	1739	0
201	20230605	180800	116190967	1739	1739	1739	1739	0
202	20230605	180700	116190967	1739	1739	1739	1739	0
203	20230605	180600	116190967	1739	1739	1739	1739	0
204	20230605	180500	116190967	1739	1739	1739	1739	0
205	20230605	180400	116190967	1739	1739	1739	1739	0
206	20230605	180300	116190967	1739	1739	1739	1739	0
207	20230605	180200	116190967	1739	1739	1739	1739	0
208	20230605	180100	116190967	1739	1739	1739	1739	0
209	20230605	180000	116190967	1739	1739	1739	1739	0
210	20230605	175900	116190967	1739	1739	1739	1739	0
211	20230605	175800	116190967	1739	1739	1739	1739	0
212	20230605	175700	116190967	1739	1739	1739	1739	2480
213	20230605	175600	116190967	1739	1739	1739	1739	0
214	20230605	175500	116190967	1739	1739	1739	1739	0
215	20230605	175400	116190967	1739	1739	1739	1739	0
216	20230605	175300	116190967	1739	1739	1739	1739	0
217	20230605	175200	116190967	1739	1739	1739	1739	0
218	20230605	175100	116190967	1739	1739	1739	1739	0
219	20230605	175000	116190967	1739	1739	1739	1739	0
220	20230605	174900	116190967	1739	1739	1739	1739	0
221	20230605	174800	116190967	1739	1739	1739	1739	0
222	20230605	174700	116190967	1739	1739	1739	1739	0
223	20230605	174600	116190967	1739	1739	1739	1739	0
224	20230605	174500	116190967	1739	1739	1739	1739	0
225	20230605	174400	116190967	1739	1739	1739	1739	0
226	20230605	174300	116190967	1739	1739	1739	1739	0
227	20230605	174200	116190967	1739	1739	1739	1739	0
228	20230605	174100	116190967	1739	1739	1739	1739	0
229	20230605	174000	116190967	1739	1739	1739	1739	0
230	20230605	173900	116190967	1739	1739	1739	1739	0
231	20230605	173800	116190967	1739	1739	1739	1739	0
232	20230605	173700	116190967	1739	1739	1739	1739	0
233	20230605	173600	116190967	1739	1739	1739	1739	0
234	20230605	173500	116190967	1739	1739	1739	1739	0
235	20230605	173400	116190967	1739	1739	1739	1739	0
236	20230605	173300	116190967	1739	1739	1739	1739	0
237	20230605	173200	116190967	1739	1739	1739	1739	0
238	20230605	173100	116190967	1739	1739	1739	1739	0
239	20230605	173000	116190967	1739	1739	1739	1739	0
240	20230605	172900	116190967	1739	1739	1739	1739	0
241	20230605	172800	116190967	1739	1739	1739	1739	0
242	20230605	172700	116190967	1739	1739	1739	1739	2480
243	20230605	172600	116190967	1739	1739	1739	1739	0
244	20230605	172500	116190967	1739	1739	1739	1739	0
245	20230605	172400	116190967	1739	1739	1739	1739	0
246	20230605	172300	116190967	1739	1739	1739	1739	0
247	20230605	172200	116190967	1739	1739	1739	1739	0
248	20230605	172100	116190967	1739	1739	1739	1739	0
249	20230605	172000	116190967	1739	1739	1739	1739	0
250	20230605	171900	116190967	1739	1739	1739	1739	0
251	20230605	171800	116190967	1739	1739	1739	1739	0
252	20230605	171700	116190967	1739	1739	1739	1739	0
253	20230605	171600	116190967	1739	1739	1739	1739	0
254	20230605	171500	116190967	1739	1739	1739	1739	0
255	20230605	171400	116190967	1739	1739	1739	1739	0
256	20230605	171300	116190967	1739	1739	1739	1739	0
257	20230605	171200	116190967	1739	1739	1739	1739	0
258	20230605	171100	116190967	1739	1739	1739	1739	0
259	20230605	171000	116190967	1739	1739	1739	1739	0
260	20230605	170900	116190967	1739	1739	1739	1739	0
261	20230605	170800	116190967	1739	1739	1739	1739	0
262	20230605	170700	116190967	1739	1739	1739	1739	0
263	20230605	170600	116190967	1739	1739	1739	1739	0
264	20230605	170500	116190967	1739	1739	1739	1739	0
265	20230605	170400	116190967	1739	1739	1739	1739	0
266	20230605	170300	116190967	1739	1739	1739	1739	0
267	20230605	170200	116190967	1739	1739	1739	1739	0
268	20230605	170100	116190967	1739	1739	1739	1739	0
269	20230605	170000	116190967	1739	1739	1739	1739	0
270	20230605	165900	116190967	1739	1739	1739	1739	0
271	20230605	165800	116190967	1739	1739	1739	1739	0
272	20230605	165700	116190967	1739	1739	1739	1739	2480
273	20230605	165600	116190967	1739	1739	1739	1739	0
274	20230605	165500	116190967	1739	1739	1739	1739	0
275	20230605	165400	116190967	1739	1739	1739	1739	0
276	20230605	165300	116190967	1739	1739	1739	1739	0
277	20230605	165200	116190967	1739	1739	1739	1739	0
278	20230605	165100	116190967	1739	1739	1739	1739	0
279	20230605	165000	116190967	1739	1739	1739	1739	0
280	20230605	164900	116190967	1739	1739	1739	1739	0
281	20230605	164800	116190967	1739	1739	1739	1739	0
282	20230605	164700	116190967	1739	1739	1739	1739	0
283	20230605	164600	116190967	1739	1739	1739	1739	0
284	20230605	164500	116190967	1739	1739	1739	1739	0
285	20230605	164400	116190967	1739	1739	1739	1739	0
286	20230605	164300	116190967	1739	1739	1739	1739	0
287	20230605	164200	116190967	1739	1739	1739	1739	0
288	20230605	164100	116190967	1739	1739	1739	1739	0
289	20230605	164000	116190967	1739	1739	1739	1739	0
290	20230605	163900	116190967	1739	1739	1739	1739	0
291	20230605	163800	116190967	1739	1739	1739	1739	0
292	20230605	163700	116190967	1739	1739	1739	1739	0
293	20230605	163600	116190967	1739	1739	1739	1739	0
294	20230605	163500	116190967	1739	1739	1739	1739	0
295	20230605	163400	116190967	1739	1739	1739	1739	0
296	20230605	163300	116190967	1739	1739	1739	1739	0
297	20230605	163200	116190967	1739	1739	1739	1739	0
298	20230605	163100	116190967	1739	1739	1739	1739	0
299	20230605	163000	116190967	1739	1739	1739	1739	0
300	20230605	162900	116190967	1739	1739	1739	1739	0
301	20230605	162800	116190967	1739	1739	1739	1739	0
302	20230605	162700	116190967	1739	1739	1739	1739	2480
303	20230605	162600	116190967	1739	1739	1739	1739	0
304	20230605	162500	116190967	1739	1739	1739	1739	0
305	20230605	162400	116190967	1739	1739	1739	1739	0
306	20230605	162300	116190967	1739	1739	1739	1739	0
307	20230605	162200	116190967	1739	1739	1739	1739	0
308	20230605	162100	116190967	1739	1739	1739	1739	0
309	20230605	162000	116190967	1739	1739	1739	1739	0
310	20230605	161900	116190967	1739	1739	1739	1739	0
311	20230605	161800	116190967	1739	1739	1739	1739	0
312	20230605	161700	116190967	1739	1739	1739	1739	0
313	20230605	161600	116190967	1739	1739	1739	1739	0
314	20230605	161500	116190967	1739	1739	1739	1739	0
315	20230605	161400	116190967	1739	1739	1739	1739	0
316	20230605	161300	116190967	1739	1739	1739	1739	0
317	20230605	161200	116190967	1739	1739	1739	1739	0
318	20230605	161100	116190967	1739	1739	1739	1739	0
319	20230605	161000	116190967	1739	1739	1739	1739	0
320	20230605	160900	116190967	1739	1739	1739	1739	0
321	20230605	160800	116190967	1739	1739	1739	1739	0
322	20230605	160700	116190967	1739	1739	1739	1739	0
323	20230605	160600	116190967	1739	1739	1739	1739	0
324	20230605	160500	116190967	1739	1739	1739	1739	0
325	20230605	160400	116190967	1739	1739	1739	1739	0
326	20230605	160300	116190967	1739	1739	1739	1739	0
327	20230605	160200	116190967	1739	1739	1739	1739	0
328	20230605	160100	116190967	1739	1739	1739	1739	0
329	20230605	160000	116190967	1739	1739	1739	1739	0
330	20230605	155900	116190967	1739	1739	1739	1739	0
331	20230605	155800	116190967	1739	1739	1739	1739	0
332	20230605	155700	116190967	1739	1739	1739	1739	2480
333	20230605	155600	116190967	1739	1739	1739	1739	0
334	20230605	155500	116190967	1739	1739	1739	1739	0
335	20230605	155400	116190967	1739	1739	1739	1739	0
336	20230605	155300	116190967	1739	1739	1739	1739	0
337	20230605	155200	116190967	1739	1739	1739	1739	0
338	20230605	155100	116190967	1739	1739	1739	1739	0
339	20230605	155000	116190967	1739	1739	1739	1739	0
340	20230605	154900	116190967	1739	1739	1739	1739	0
341	20230605	154800	116190967	1739	1739	1739	1739	0
342	20230605	154700	116190967	1739	1739	1739	1739	0
343	20230605	154600	116190967	1739	1739	1739	1739	0
344	20230605	154500	116190967	1739	1739	1739	1739	0
345	20230605	154400	116190967	1739	1739	1739	1739	0
346	20230605	154300	116190967	1739	1739	1739	1739	0
347	20230605	154200	116190967	1739	1739	1739	1739	0
348	20230605	154100	116190967	1739	1739	1739	1739	0
349	20230605	154000	116190967	1739	1739	1739	1739	0
350	20230605	153900	116190967	1739	1739	1739	1739	0
351	20230605	153800	116190967	1739	1739	1739	1739	0
352	20230605	153700	116190967	1739	1739	1739	1739	0
353	20230605	153600	116190967	1739	1739	1739	1739	0
354	20230605	153500	116190967	1739	1739	1739	1739	0
355	20230605	153400	116190967	1739	1739	1739	1739	0
356	20230605	153300	116190967	1739	1739	1739	1739	0
357	20230605	153200	116190967	1739	1739	1739	1739	0
358	20230605	153100	116190967	1739	1739	1739	1739	0
359	20230605	153000	116190967	1739	1739	1739	1739	2480
360	20230605	152900	111878247	1738	1738	1738	1738	0
361	20230605	152800	111878247	1738	1738	1738	1738	0
362	20230605	152700	111878247	1738	1738	1738	1738	0
363	20230605	152600	111878247	1738	1738	1738	1738	0
364	20230605	152500	111878247	1738	1738	1738	1738	0
365	20230605	152400	111878247	1738	1738	1738	1738	0
366	20230605	152300	111878247	1738	1738	1738	1738	0
367	20230605	152200	111878247	1738	1738	1738	1738	0
368	20230605	152100	111878247	1738	1738	1738	1738	0
369	20230605	152000	111878247	1738	1738	1738	1738	0
370	20230605	151900	111878247	1738	1738	1738	1738	0
371	20230605	151800	111878247	1738	1738	1738	1738	0
372	20230605	151700	111878247	1738	1739	1739	1738	2
373	20230605	151600	111874770	1738	1738	1739	1738	219
374	20230605	151500	111494004	1738	1738	1738	1738	51
375	20230605	151400	111405366	1738	1737	1738	1737	50
376	20230605	151300	111318491	1737	1737	1737	1737	50
377	20230605	151200	111231641	1737	1737	1737	1737	50
378	20230605	151100	111144791	1737	1737	1737	1737	50
379	20230605	151000	111057941	1737	1737	1737	1737	50
380	20230605	150900	110971091	1737	1737	1737	1737	70
381	20230605	150800	110849501	1737	1737	1737	1737	76
382	20230605	150700	110717489	1736	1736	1736	1736	49
383	20230605	150600	110632425	1736	1736	1736	1736	51
384	20230605	150500	110543889	1736	1736	1736	1736	52
385	20230605	150400	110453617	1736	1737	1739	1736	1212
386	20230605	150300	108348944	1737	1737	1737	1737	49
387	20230605	150200	108263831	1737	1737	1737	1737	126
388	20230605	150100	108044969	1737	1737	1737	1737	49
389	20230605	150000	107959856	1737	1737	1740	1737	80
390	20230605	145900	107820881	1737	1737	1737	1737	50
391	20230605	145800	107734031	1737	1737	1737	1737	50
392	20230605	145700	107647181	1737	1737	1737	1737	50
393	20230605	145600	107560331	1737	1737	1737	1737	50
394	20230605	145500	107473481	1737	1737	1737	1737	50
395	20230605	145400	107386631	1737	1737	1737	1737	50
396	20230605	145300	107299781	1737	1737	1737	1737	51
397	20230605	145200	107211194	1737	1737	1737	1737	477
398	20230605	145100	106382645	1737	1737	1737	1737	50
399	20230605	145000	106295795	1737	1737	1737	1737	50
400	20230605	144900	106208945	1737	1737	1737	1737	50
401	20230605	144800	106122095	1737	1737	1737	1737	50
402	20230605	144700	106035245	1737	1737	1737	1737	50
403	20230605	144600	105948395	1737	1737	1737	1737	51
404	20230605	144500	105859808	1737	1737	1737	1737	48
405	20230605	144400	105776432	1737	1737	1737	1737	51
406	20230605	144300	105687845	1737	1737	1737	1737	74
407	20230605	144200	105559307	1737	1737	1741	1737	52
408	20230605	144100	105468979	1737	1737	1737	1737	50
409	20230605	144000	105382129	1737	1737	1737	1737	50
410	20230605	143900	105295279	1737	1737	1737	1737	52
411	20230605	143800	105204955	1737	1737	1737	1737	50
412	20230605	143700	105118105	1737	1737	1737	1737	50
413	20230605	143600	105031255	1737	1737	1737	1737	50
414	20230605	143500	104944405	1737	1737	1737	1737	77
415	20230605	143400	104810656	1737	1737	1737	1737	49
416	20230605	143300	104725543	1737	1737	1737	1737	50
417	20230605	143200	104638693	1737	1737	1737	1737	51
418	20230605	143100	104550106	1737	1737	1737	1737	49
419	20230605	143000	104464993	1737	1737	1737	1737	51
420	20230605	142900	104376406	1737	1737	1737	1737	50
421	20230605	142800	104289556	1737	1737	1737	1737	50
422	20230605	142700	104202706	1737	1737	1737	1737	73
423	20230605	142600	104075905	1737	1737	1737	1737	50
424	20230605	142500	103989055	1737	1737	1737	1737	50
425	20230605	142400	103902205	1737	1737	1737	1737	50
426	20230605	142300	103815355	1737	1737	1737	1737	50
427	20230605	142200	103728505	1737	1737	1737	1737	50
428	20230605	142100	103641655	1737	1738	1738	1737	719
429	20230605	142000	102392112	1738	1738	1738	1738	1240
430	20230605	141900	100236992	1738	1738	1738	1738	76
431	20230605	141800	100104904	1738	1738	1738	1738	49
432	20230605	141700	100019742	1741	1738	1741	1738	1603
433	20230605	141600	97229899	1738	1738	1738	1738	49
434	20230605	141500	97144737	1740	1738	1740	1738	51
435	20230605	141400	97056097	1738	1738	1738	1738	49
436	20230605	141300	96970935	1738	1738	1738	1738	51
437	20230605	141200	96882297	1738	1738	1738	1738	51
438	20230605	141100	96793659	1738	1738	1738	1738	48
439	20230605	141000	96710235	1738	1738	1738	1738	75
440	20230605	140900	96579885	1738	1738	1738	1738	50
441	20230605	140800	96492985	1738	1738	1738	1738	50
442	20230605	140700	96406085	1738	1738	1738	1738	50
443	20230605	140600	96319185	1738	1738	1738	1738	50
444	20230605	140500	96232285	1738	1738	1738	1738	50
445	20230605	140400	96145385	1738	1738	1738	1738	50
446	20230605	140300	96058485	1738	1738	1738	1738	50
447	20230605	140200	95971585	1738	1738	1738	1738	76
448	20230605	140100	95839497	1738	1738	1738	1738	49
449	20230605	140000	95754335	1738	1738	1738	1738	51
450	20230605	135900	95665697	1738	1738	1738	1738	49
451	20230605	135800	95580535	1739	1739	1739	1739	436
452	20230605	135700	94822331	1739	1739	1739	1739	50
453	20230605	135600	94735381	1739	1739	1739	1739	63
454	20230605	135500	94625824	1739	1739	1739	1739	49
455	20230605	135400	94540613	1739	1739	1739	1739	74
456	20230605	135300	94411927	1739	1739	1739	1739	62
457	20230605	135200	94304109	1739	1739	1740	1739	651
458	20230605	135100	93171519	1739	1739	1739	1739	50
459	20230605	135000	93084569	1739	1739	1739	1739	50
460	20230605	134900	92997619	1739	1739	1739	1739	50
461	20230605	134800	92910669	1739	1739	1739	1739	50
462	20230605	134700	92823719	1739	1739	1739	1739	50
463	20230605	134600	92736769	1739	1739	1739	1739	77
464	20230605	134500	92602866	1740	1740	1740	1740	1049
465	20230605	134400	90777606	1740	1740	1740	1740	50
466	20230605	134300	90690606	1740	1740	1740	1740	49
467	20230605	134200	90605346	1740	1740	1740	1740	967
468	20230605	134100	88922766	1740	1740	1740	1740	0
469	20230605	134000	88922766	1740	1740	1740	1740	0
470	20230605	133900	88922766	1740	1740	1740	1740	0
471	20230605	133800	88922766	1740	1740	1740	1740	1033
472	20230605	133700	87125346	1741	1741	1741	1741	200
473	20230605	133600	86777146	1740	1740	1740	1740	0
474	20230605	133500	86777146	1740	1740	1740	1740	0
475	20230605	133400	86777146	1740	1740	1740	1740	1
476	20230605	133300	86775406	1741	1741	1741	1741	0
477	20230605	133200	86775406	1741	1741	1741	1741	0
478	20230605	133100	86775406	1741	1741	1741	1741	0
479	20230605	133000	86775406	1741	1741	1741	1741	0
480	20230605	132900	86775406	1741	1741	1741	1741	0
481	20230605	132800	86775406	1741	1741	1741	1741	10
482	20230605	132700	86757996	1740	1740	1740	1740	0
483	20230605	132600	86757996	1740	1740	1740	1740	0
484	20230605	132500	86757996	1740	1740	1740	1740	0
485	20230605	132400	86757996	1740	1740	1740	1740	0
486	20230605	132300	86757996	1740	1740	1740	1740	5
487	20230605	132200	86749296	1740	1740	1740	1740	0
488	20230605	132100	86749296	1740	1740	1740	1740	0
489	20230605	132000	86749296	1740	1740	1740	1740	0
490	20230605	131900	86749296	1740	1740	1740	1740	0
491	20230605	131800	86749296	1740	1740	1740	1740	0
492	20230605	131700	86749296	1740	1740	1740	1740	0
493	20230605	131600	86749296	1740	1740	1740	1740	0
494	20230605	131500	86749296	1740	1740	1740	1740	0
495	20230605	131400	86749296	1740	1740	1740	1740	20
496	20230605	131300	86714496	1741	1741	1741	1741	0
497	20230605	131200	86714496	1741	1742	1742	1741	103
498	20230605	131100	86535082	1741	1741	1741	1741	0
499	20230605	131000	86535082	1741	1741	1741	1741	0
500	20230605	130900	86535082	1741	1741	1741	1741	0
501	20230605	130800	86535082	1741	1741	1741	1741	10
502	20230605	130700	86517672	1742	1742	1742	1742	28
503	20230605	130600	86468896	1742	1742	1742	1742	1
504	20230605	130500	86467154	1742	1742	1742	1742	0
505	20230605	130400	86467154	1742	1742	1742	1742	0
506	20230605	130300	86467154	1742	1742	1742	1742	0
507	20230605	130200	86467154	1742	1742	1742	1742	0
508	20230605	130100	86467154	1742	1742	1742	1742	0
509	20230605	130000	86467154	1742	1742	1742	1742	0
510	20230605	125900	86467154	1742	1742	1742	1742	0
511	20230605	125800	86467154	1742	1742	1742	1742	400
512	20230605	125700	85770354	1742	1742	1742	1742	0
513	20230605	125600	85770354	1742	1742	1742	1742	0
514	20230605	125500	85770354	1742	1742	1742	1742	0
515	20230605	125400	85770354	1742	1742	1742	1742	0
516	20230605	125300	85770354	1742	1742	1742	1742	0
517	20230605	125200	85770354	1742	1742	1742	1742	0
518	20230605	125100	85770354	1742	1742	1742	1742	0
519	20230605	125000	85770354	1742	1742	1742	1742	0
520	20230605	124900	85770354	1742	1742	1742	1742	0
521	20230605	124800	85770354	1742	1742	1742	1742	3
522	20230605	124700	85765128	1742	1742	1742	1742	0
523	20230605	124600	85765128	1742	1742	1742	1742	0
524	20230605	124500	85765128	1742	1742	1742	1742	0
525	20230605	124400	85765128	1742	1742	1742	1742	0
526	20230605	124300	85765128	1742	1742	1742	1742	0
527	20230605	124200	85765128	1742	1742	1742	1742	0
528	20230605	124100	85765128	1742	1742	1742	1742	0
529	20230605	124000	85765128	1742	1742	1742	1742	0
530	20230605	123900	85765128	1742	1742	1742	1742	0
531	20230605	123800	85765128	1742	1742	1742	1742	0
532	20230605	123700	85765128	1742	1742	1742	1742	100
533	20230605	123600	85590928	1740	1740	1740	1740	0
534	20230605	123500	85590928	1740	1740	1740	1740	0
535	20230605	123400	85590928	1740	1740	1740	1740	0
536	20230605	123300	85590928	1740	1740	1740	1740	0
537	20230605	123200	85590928	1740	1740	1740	1740	44
538	20230605	123100	85514368	1742	1742	1742	1742	0
539	20230605	123000	85514368	1742	1742	1742	1742	0
540	20230605	122900	85514368	1742	1742	1742	1742	0
541	20230605	122800	85514368	1742	1742	1742	1742	0
542	20230605	122700	85514368	1742	1742	1742	1742	0
543	20230605	122600	85514368	1742	1742	1742	1742	336
544	20230605	122500	84929056	1742	1742	1742	1742	578
545	20230605	122400	83922180	1742	1742	1742	1742	86
546	20230605	122300	83772368	1742	1742	1742	1742	1000
547	20230605	122200	82030368	1742	1742	1742	1742	0
548	20230605	122100	82030368	1742	1742	1742	1742	1000
549	20230605	122000	80288368	1742	1742	1742	1742	0
550	20230605	121900	80288368	1742	1742	1742	1742	0
551	20230605	121800	80288368	1742	1742	1742	1742	0
552	20230605	121700	80288368	1742	1742	1742	1742	0
553	20230605	121600	80288368	1742	1742	1742	1742	0
554	20230605	121500	80288368	1742	1742	1742	1742	500
555	20230605	121400	79417368	1742	1741	1742	1741	1379
556	20230605	121300	77016029	1741	1741	1741	1741	0
557	20230605	121200	77016029	1741	1741	1741	1741	0
558	20230605	121100	77016029	1741	1741	1741	1741	0
559	20230605	121000	77016029	1741	1741	1741	1741	0
560	20230605	120900	77016029	1741	1741	1741	1741	0
561	20230605	120800	77016029	1741	1741	1741	1741	0
562	20230605	120700	77016029	1741	1741	1741	1741	2000
563	20230605	120600	73534029	1743	1743	1743	1743	0
564	20230605	120500	73534029	1743	1743	1743	1743	0
565	20230605	120400	73534029	1743	1743	1743	1743	0
566	20230605	120300	73534029	1743	1743	1743	1743	0
567	20230605	120200	73534029	1743	1743	1743	1743	0
568	20230605	120100	73534029	1743	1743	1743	1743	2
569	20230605	120000	73530543	1743	1743	1743	1743	3
570	20230605	115900	73525314	1743	1743	1743	1743	0
571	20230605	115800	73525314	1743	1743	1743	1743	0
572	20230605	115700	73525314	1743	1743	1743	1743	0
573	20230605	115600	73525314	1743	1744	1744	1743	58
574	20230605	115500	73424219	1743	1743	1743	1743	0
575	20230605	115400	73424219	1743	1743	1743	1743	0
576	20230605	115300	73424219	1743	1743	1743	1743	0
577	20230605	115200	73424219	1743	1743	1743	1743	0
578	20230605	115100	73424219	1743	1743	1743	1743	0
579	20230605	115000	73424219	1743	1743	1743	1743	0
580	20230605	114900	73424219	1743	1743	1743	1743	0
581	20230605	114800	73424219	1743	1743	1743	1743	140
582	20230605	114700	73180199	1743	1743	1743	1743	10
583	20230605	114600	73162769	1743	1743	1743	1743	15
584	20230605	114500	73136624	1744	1744	1744	1744	500
585	20230605	114400	72264624	1744	1744	1744	1744	0
586	20230605	114300	72264624	1744	1744	1744	1744	50
587	20230605	114200	72177424	1744	1744	1744	1744	0
588	20230605	114100	72177424	1744	1744	1744	1744	0
589	20230605	114000	72177424	1744	1744	1744	1744	0
590	20230605	113900	72177424	1744	1744	1744	1744	0
591	20230605	113800	72177424	1744	1744	1744	1744	200
592	20230605	113700	71828624	1744	1744	1744	1744	0
593	20230605	113600	71828624	1744	1744	1744	1744	0
594	20230605	113500	71828624	1744	1744	1744	1744	0
595	20230605	113400	71828624	1744	1744	1744	1744	0
596	20230605	113300	71828624	1744	1744	1744	1744	0
597	20230605	113200	71828624	1744	1744	1744	1744	0
598	20230605	113100	71828624	1744	1744	1744	1744	0
599	20230605	113000	71828624	1744	1744	1744	1744	0
600	20230605	112900	71828624	1744	1744	1744	1744	0
601	20230605	112800	71828624	1744	1744	1744	1744	0
602	20230605	112700	71828624	1744	1744	1744	1744	0
603	20230605	112600	71828624	1744	1744	1744	1744	0
604	20230605	112500	71828624	1744	1744	1744	1744	0
605	20230605	112400	71828624	1744	1744	1744	1744	0
606	20230605	112300	71828624	1744	1744	1744	1744	0
607	20230605	112200	71828624	1744	1744	1744	1744	0
608	20230605	112100	71828624	1744	1744	1744	1744	0
609	20230605	112000	71828624	1744	1744	1744	1744	0
610	20230605	111900	71828624	1744	1743	1744	1743	440
611	20230605	111800	71061476	1743	1743	1743	1743	0
612	20230605	111700	71061476	1743	1743	1743	1743	0
613	20230605	111600	71061476	1743	1743	1743	1743	0
614	20230605	111500	71061476	1743	1743	1743	1743	0
615	20230605	111400	71061476	1743	1743	1743	1743	0
616	20230605	111300	71061476	1743	1743	1743	1743	0
617	20230605	111200	71061476	1743	1740	1743	1740	2
618	20230605	111100	71057993	1743	1743	1743	1743	0
619	20230605	111000	71057993	1743	1743	1743	1743	0
620	20230605	110900	71057993	1743	1743	1743	1743	0
621	20230605	110800	71057993	1743	1743	1743	1743	0
622	20230605	110700	71057993	1743	1743	1743	1743	0
623	20230605	110600	71057993	1743	1743	1743	1743	0
624	20230605	110500	71057993	1743	1743	1743	1743	0
625	20230605	110400	71057993	1743	1743	1743	1743	0
626	20230605	110300	71057993	1743	1743	1743	1743	475
627	20230605	110200	70230068	1743	1741	1743	1741	665
628	20230605	110100	69072301	1742	1742	1742	1742	0
629	20230605	110000	69072301	1742	1742	1742	1742	500
630	20230605	105900	68201301	1742	1743	1744	1742	1600
631	20230605	105800	65412662	1743	1743	1743	1743	1
632	20230605	105700	65410919	1743	1743	1743	1743	10
633	20230605	105600	65393489	1740	1740	1740	1740	0
634	20230605	105500	65393489	1740	1740	1740	1740	0
635	20230605	105400	65393489	1740	1740	1740	1740	0
636	20230605	105300	65393489	1740	1743	1743	1740	2428
637	20230605	105200	61166665	1744	1744	1744	1744	0
638	20230605	105100	61166665	1744	1744	1744	1744	1
639	20230605	105000	61164921	1743	1743	1743	1743	0
640	20230605	104900	61164921	1743	1743	1743	1743	0
641	20230605	104800	61164921	1743	1743	1743	1743	0
642	20230605	104700	61164921	1743	1743	1743	1743	20
643	20230605	104600	61130061	1744	1744	1744	1744	310
644	20230605	104500	60589421	1745	1745	1745	1745	0
645	20230605	104400	60589421	1745	1745	1745	1745	0
646	20230605	104300	60589421	1745	1745	1745	1745	0
647	20230605	104200	60589421	1745	1745	1745	1745	0
648	20230605	104100	60589421	1745	1745	1745	1745	0
649	20230605	104000	60589421	1745	1745	1745	1745	0
650	20230605	103900	60589421	1745	1745	1745	1745	0
651	20230605	103800	60589421	1745	1745	1745	1745	0
652	20230605	103700	60589421	1745	1745	1745	1745	0
653	20230605	103600	60589421	1745	1745	1745	1745	500
654	20230605	103500	59716921	1745	1745	1745	1745	0
655	20230605	103400	59716921	1745	1745	1745	1745	1
656	20230605	103300	59715176	1745	1745	1745	1745	0
657	20230605	103200	59715176	1745	1745	1745	1745	0
658	20230605	103100	59715176	1745	1745	1745	1745	0
659	20230605	103000	59715176	1745	1745	1745	1745	0
660	20230605	102900	59715176	1745	1745	1745	1745	507
661	20230605	102800	58830461	1745	1745	1745	1745	0
662	20230605	102700	58830461	1745	1745	1745	1745	0
663	20230605	102600	58830461	1745	1745	1745	1745	0
664	20230605	102500	58830461	1745	1745	1745	1745	0
665	20230605	102400	58830461	1745	1745	1745	1745	450
666	20230605	102300	58045211	1745	1745	1745	1745	55
667	20230605	102200	57949236	1745	1745	1745	1745	100
668	20230605	102100	57774736	1746	1746	1746	1746	0
669	20230605	102000	57774736	1746	1746	1746	1746	0
670	20230605	101900	57774736	1746	1746	1746	1746	0
671	20230605	101800	57774736	1746	1746	1746	1746	72
672	20230605	101700	57649024	1747	1747	1747	1747	2
673	20230605	101600	57645530	1747	1747	1747	1747	12
674	20230605	101500	57624566	1747	1747	1747	1747	6
675	20230605	101400	57614084	1747	1747	1747	1747	25
676	20230605	101300	57570409	1747	1746	1748	1746	325
677	20230605	101200	57002327	1746	1746	1748	1746	23
678	20230605	101100	56962166	1746	1746	1746	1746	5
679	20230605	101000	56953436	1746	1746	1746	1746	0
680	20230605	100900	56953436	1746	1746	1746	1746	0
681	20230605	100800	56953436	1746	1746	1746	1746	0
682	20230605	100700	56953436	1746	1746	1746	1746	1044
683	20230605	100600	55130612	1747	1747	1747	1747	0
684	20230605	100500	55130612	1747	1747	1747	1747	6
685	20230605	100400	55120130	1743	1747	1747	1742	4212
686	20230605	100300	47779424	1748	1748	1748	1748	0
687	20230605	100200	47779424	1748	1748	1748	1748	0
688	20230605	100100	47779424	1748	1748	1748	1748	300
689	20230605	100000	47255024	1748	1748	1748	1748	36
690	20230605	095900	47192096	1748	1748	1748	1748	0
691	20230605	095800	47192096	1748	1748	1748	1748	0
692	20230605	095700	47192096	1748	1748	1748	1748	1
693	20230605	095600	47190348	1748	1748	1748	1748	1
694	20230605	095500	47188600	1747	1747	1747	1747	0
695	20230605	095400	47188600	1747	1747	1747	1747	0
696	20230605	095300	47188600	1747	1747	1747	1747	100
697	20230605	095200	47013900	1748	1748	1748	1748	4
698	20230605	095100	47006908	1747	1747	1747	1747	0
699	20230605	095000	47006908	1747	1747	1747	1747	19
700	20230605	094900	46973715	1748	1748	1748	1748	0
701	20230605	094800	46973715	1748	1743	1748	1743	145
702	20230605	094700	46720316	1742	1742	1742	1742	6
703	20230605	094600	46709864	1743	1743	1743	1743	0
704	20230605	094500	46709864	1743	1743	1743	1743	0
705	20230605	094400	46709864	1743	1743	1743	1743	934
706	20230605	094300	45081902	1742	1742	1742	1742	0
707	20230605	094200	45081902	1742	1743	1743	1742	1087
708	20230605	094100	43188347	1742	1742	1742	1742	0
709	20230605	094000	43188347	1742	1741	1742	1741	3438
710	20230605	093900	37201577	1746	1746	1746	1746	0
711	20230605	093800	37201577	1746	1746	1746	1746	192
712	20230605	093700	36866345	1748	1748	1748	1748	155
713	20230605	093600	36595405	1748	1748	1748	1748	35
714	20230605	093500	36534225	1748	1747	1748	1746	278
715	20230605	093400	36048586	1747	1747	1747	1747	0
716	20230605	093300	36048586	1747	1746	1747	1746	533
717	20230605	093200	35117715	1750	1750	1750	1750	0
718	20230605	093100	35117715	1750	1737	1750	1737	6979
719	20230605	093000	22966288	1735	1735	1735	1735	0
720	20230605	092900	22966288	1735	1735	1735	1735	0
721	20230605	092800	22966288	1735	1735	1735	1735	0
722	20230605	092700	22966288	1735	1735	1735	1735	0
723	20230605	092600	22966288	1735	1735	1735	1735	1
724	20230605	092500	22964553	1734	1734	1734	1734	0
725	20230605	092400	22964553	1734	1734	1734	1734	0
726	20230605	092300	22964553	1734	1734	1734	1734	0
727	20230605	092200	22964553	1734	1734	1734	1734	0
728	20230605	092100	22964553	1734	1734	1734	1734	0
729	20230605	092000	22964553	1734	1734	1734	1734	0
730	20230605	091900	22964553	1734	1734	1734	1734	0
731	20230605	091800	22964553	1734	1734	1734	1734	0
732	20230605	091700	22964553	1734	1734	1734	1734	0
733	20230605	091600	22964553	1734	1734	1734	1734	0
734	20230605	091500	22964553	1734	1734	1734	1734	0
735	20230605	091400	22964553	1734	1734	1734	1734	0
736	20230605	091300	22964553	1734	1734	1734	1734	528
737	20230605	091200	22049001	1737	1737	1737	1737	0
738	20230605	091100	22049001	1737	1737	1737	1737	1
739	20230605	091000	22047264	1727	1727	1737	1727	844
740	20230605	090900	20589651	1737	1728	1737	1726	1485
741	20230605	090800	18025289	1730	1730	1730	1730	4000
742	20230605	090700	11105289	1730	1730	1730	1730	0
743	20230605	090600	11105289	1730	1730	1730	1730	0
744	20230605	090500	11105289	1730	1730	1730	1730	0
745	20230605	090400	11105289	1730	1739	1739	1730	2164
746	20230605	090300	7347700	1739	1739	1740	1739	1159
747	20230605	090200	5331071	1739	1739	1739	1739	43
748	20230605	090100	5256294	1732	1732	1732	1732	2007
749	20230605	090000	1780170	1730	1730	1730	1730	1029