KissMeData/001520/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183100	208210382	1063	1063	1063	1063	3507
3	20230605	183000	208210382	1063	1063	1063	1063	0
4	20230605	182900	208210382	1063	1063	1063	1063	0
5	20230605	182800	208210382	1063	1063	1063	1063	0
6	20230605	182700	208210382	1063	1063	1063	1063	0
7	20230605	182600	208210382	1063	1063	1063	1063	0
8	20230605	182500	208210382	1063	1063	1063	1063	0
9	20230605	182400	208210382	1063	1063	1063	1063	0
10	20230605	182300	208210382	1063	1063	1063	1063	0
11	20230605	182200	208210382	1063	1063	1063	1063	0
12	20230605	182100	208210382	1063	1063	1063	1063	0
13	20230605	182000	208210382	1063	1063	1063	1063	0
14	20230605	181900	208210382	1063	1063	1063	1063	0
15	20230605	181800	208210382	1063	1063	1063	1063	0
16	20230605	181700	208210382	1063	1063	1063	1063	0
17	20230605	181600	208210382	1063	1063	1063	1063	0
18	20230605	181500	208210382	1063	1063	1063	1063	0
19	20230605	181400	208210382	1063	1063	1063	1063	0
20	20230605	181300	208210382	1063	1063	1063	1063	0
21	20230605	181200	208210382	1063	1063	1063	1063	0
22	20230605	181100	208210382	1063	1063	1063	1063	0
23	20230605	181000	208210382	1063	1063	1063	1063	0
24	20230605	180900	208210382	1063	1063	1063	1063	0
25	20230605	180800	208210382	1063	1063	1063	1063	0
26	20230605	180700	208210382	1063	1063	1063	1063	0
27	20230605	180600	208210382	1063	1063	1063	1063	0
28	20230605	180500	208210382	1063	1063	1063	1063	0
29	20230605	180400	208210382	1063	1063	1063	1063	0
30	20230605	180300	208210382	1063	1063	1063	1063	0
31	20230605	180200	208210382	1063	1063	1063	1063	0
32	20230605	180100	208210382	1063	1063	1063	1063	3507
33	20230605	180000	208210382	1063	1063	1063	1063	0
34	20230605	175900	208210382	1063	1063	1063	1063	0
35	20230605	175800	208210382	1063	1063	1063	1063	0
36	20230605	175700	208210382	1063	1063	1063	1063	0
37	20230605	175600	208210382	1063	1063	1063	1063	0
38	20230605	175500	208210382	1063	1063	1063	1063	0
39	20230605	175400	208210382	1063	1063	1063	1063	0
40	20230605	175300	208210382	1063	1063	1063	1063	0
41	20230605	175200	208210382	1063	1063	1063	1063	0
42	20230605	175100	208210382	1063	1063	1063	1063	0
43	20230605	175000	208210382	1063	1063	1063	1063	0
44	20230605	174900	208210382	1063	1063	1063	1063	0
45	20230605	174800	208210382	1063	1063	1063	1063	0
46	20230605	174700	208210382	1063	1063	1063	1063	0
47	20230605	174600	208210382	1063	1063	1063	1063	0
48	20230605	174500	208210382	1063	1063	1063	1063	0
49	20230605	174400	208210382	1063	1063	1063	1063	0
50	20230605	174300	208210382	1063	1063	1063	1063	0
51	20230605	174200	208210382	1063	1063	1063	1063	0
52	20230605	174100	208210382	1063	1063	1063	1063	0
53	20230605	174000	208210382	1063	1063	1063	1063	0
54	20230605	173900	208210382	1063	1063	1063	1063	0
55	20230605	173800	208210382	1063	1063	1063	1063	0
56	20230605	173700	208210382	1063	1063	1063	1063	0
57	20230605	173600	208210382	1063	1063	1063	1063	0
58	20230605	173500	208210382	1063	1063	1063	1063	0
59	20230605	173400	208210382	1063	1063	1063	1063	0
60	20230605	173300	208210382	1063	1063	1063	1063	0
61	20230605	173200	208210382	1063	1063	1063	1063	0
62	20230605	173100	208210382	1063	1063	1063	1063	3507
63	20230605	173000	208210382	1063	1063	1063	1063	0
64	20230605	172900	208210382	1063	1063	1063	1063	0
65	20230605	172800	208210382	1063	1063	1063	1063	0
66	20230605	172700	208210382	1063	1063	1063	1063	0
67	20230605	172600	208210382	1063	1063	1063	1063	0
68	20230605	172500	208210382	1063	1063	1063	1063	0
69	20230605	172400	208210382	1063	1063	1063	1063	0
70	20230605	172300	208210382	1063	1063	1063	1063	0
71	20230605	172200	208210382	1063	1063	1063	1063	0
72	20230605	172100	208210382	1063	1063	1063	1063	0
73	20230605	172000	208210382	1063	1063	1063	1063	0
74	20230605	171900	208210382	1063	1063	1063	1063	0
75	20230605	171800	208210382	1063	1063	1063	1063	0
76	20230605	171700	208210382	1063	1063	1063	1063	0
77	20230605	171600	208210382	1063	1063	1063	1063	0
78	20230605	171500	208210382	1063	1063	1063	1063	0
79	20230605	171400	208210382	1063	1063	1063	1063	0
80	20230605	171300	208210382	1063	1063	1063	1063	0
81	20230605	171200	208210382	1063	1063	1063	1063	0
82	20230605	171100	208210382	1063	1063	1063	1063	0
83	20230605	171000	208210382	1063	1063	1063	1063	0
84	20230605	170900	208210382	1063	1063	1063	1063	0
85	20230605	170800	208210382	1063	1063	1063	1063	0
86	20230605	170700	208210382	1063	1063	1063	1063	0
87	20230605	170600	208210382	1063	1063	1063	1063	0
88	20230605	170500	208210382	1063	1063	1063	1063	0
89	20230605	170400	208210382	1063	1063	1063	1063	0
90	20230605	170300	208210382	1063	1063	1063	1063	0
91	20230605	170200	208210382	1063	1063	1063	1063	0
92	20230605	170100	208210382	1063	1063	1063	1063	3507
93	20230605	170000	208210382	1063	1063	1063	1063	0
94	20230605	165900	208210382	1063	1063	1063	1063	0
95	20230605	165800	208210382	1063	1063	1063	1063	0
96	20230605	165700	208210382	1063	1063	1063	1063	0
97	20230605	165600	208210382	1063	1063	1063	1063	0
98	20230605	165500	208210382	1063	1063	1063	1063	0
99	20230605	165400	208210382	1063	1063	1063	1063	0
100	20230605	165300	208210382	1063	1063	1063	1063	0
101	20230605	165200	208210382	1063	1063	1063	1063	0
102	20230605	165100	208210382	1063	1063	1063	1063	0
103	20230605	165000	208210382	1063	1063	1063	1063	0
104	20230605	164900	208210382	1063	1063	1063	1063	0
105	20230605	164800	208210382	1063	1063	1063	1063	0
106	20230605	164700	208210382	1063	1063	1063	1063	0
107	20230605	164600	208210382	1063	1063	1063	1063	0
108	20230605	164500	208210382	1063	1063	1063	1063	0
109	20230605	164400	208210382	1063	1063	1063	1063	0
110	20230605	164300	208210382	1063	1063	1063	1063	0
111	20230605	164200	208210382	1063	1063	1063	1063	0
112	20230605	164100	208210382	1063	1063	1063	1063	0
113	20230605	164000	208210382	1063	1063	1063	1063	0
114	20230605	163900	208210382	1063	1063	1063	1063	0
115	20230605	163800	208210382	1063	1063	1063	1063	0
116	20230605	163700	208210382	1063	1063	1063	1063	0
117	20230605	163600	208210382	1063	1063	1063	1063	0
118	20230605	163500	208210382	1063	1063	1063	1063	0
119	20230605	163400	208210382	1063	1063	1063	1063	0
120	20230605	163300	208210382	1063	1063	1063	1063	0
121	20230605	163200	208210382	1063	1063	1063	1063	0
122	20230605	163100	208210382	1063	1063	1063	1063	3507
123	20230605	163000	208210382	1063	1063	1063	1063	0
124	20230605	162900	208210382	1063	1063	1063	1063	0
125	20230605	162800	208210382	1063	1063	1063	1063	0
126	20230605	162700	208210382	1063	1063	1063	1063	0
127	20230605	162600	208210382	1063	1063	1063	1063	0
128	20230605	162500	208210382	1063	1063	1063	1063	0
129	20230605	162400	208210382	1063	1063	1063	1063	0
130	20230605	162300	208210382	1063	1063	1063	1063	0
131	20230605	162200	208210382	1063	1063	1063	1063	0
132	20230605	162100	208210382	1063	1063	1063	1063	0
133	20230605	162000	208210382	1063	1063	1063	1063	0
134	20230605	161900	208210382	1063	1063	1063	1063	0
135	20230605	161800	208210382	1063	1063	1063	1063	0
136	20230605	161700	208210382	1063	1063	1063	1063	0
137	20230605	161600	208210382	1063	1063	1063	1063	0
138	20230605	161500	208210382	1063	1063	1063	1063	0
139	20230605	161400	208210382	1063	1063	1063	1063	0
140	20230605	161300	208210382	1063	1063	1063	1063	0
141	20230605	161200	208210382	1063	1063	1063	1063	0
142	20230605	161100	208210382	1063	1063	1063	1063	0
143	20230605	161000	208210382	1063	1063	1063	1063	0
144	20230605	160900	208210382	1063	1063	1063	1063	0
145	20230605	160800	208210382	1063	1063	1063	1063	0
146	20230605	160700	208210382	1063	1063	1063	1063	0
147	20230605	160600	208210382	1063	1063	1063	1063	0
148	20230605	160500	208210382	1063	1063	1063	1063	0
149	20230605	160400	208210382	1063	1063	1063	1063	0
150	20230605	160300	208210382	1063	1063	1063	1063	0
151	20230605	160200	208210382	1063	1063	1063	1063	0
152	20230605	160100	208210382	1063	1063	1063	1063	3507
153	20230605	160000	208210382	1063	1063	1063	1063	0
154	20230605	155900	208210382	1063	1063	1063	1063	0
155	20230605	155800	208210382	1063	1063	1063	1063	0
156	20230605	155700	208210382	1063	1063	1063	1063	0
157	20230605	155600	208210382	1063	1063	1063	1063	0
158	20230605	155500	208210382	1063	1063	1063	1063	0
159	20230605	155400	208210382	1063	1063	1063	1063	0
160	20230605	155300	208210382	1063	1063	1063	1063	0
161	20230605	155200	208210382	1063	1063	1063	1063	0
162	20230605	155100	208210382	1063	1063	1063	1063	0
163	20230605	155000	208210382	1063	1063	1063	1063	0
164	20230605	154900	208210382	1063	1063	1063	1063	0
165	20230605	154800	208210382	1063	1063	1063	1063	0
166	20230605	154700	208210382	1063	1063	1063	1063	0
167	20230605	154600	208210382	1063	1063	1063	1063	0
168	20230605	154500	208210382	1063	1063	1063	1063	0
169	20230605	154400	208210382	1063	1063	1063	1063	0
170	20230605	154300	208210382	1063	1063	1063	1063	0
171	20230605	154200	208210382	1063	1063	1063	1063	0
172	20230605	154100	208210382	1063	1063	1063	1063	0
173	20230605	154000	208210382	1063	1063	1063	1063	0
174	20230605	153900	208210382	1063	1063	1063	1063	0
175	20230605	153800	208210382	1063	1063	1063	1063	0
176	20230605	153700	208210382	1063	1063	1063	1063	0
177	20230605	153600	208210382	1063	1063	1063	1063	0
178	20230605	153500	208210382	1063	1063	1063	1063	0
179	20230605	153400	208210382	1063	1063	1063	1063	0
180	20230605	153300	208210382	1063	1063	1063	1063	0
181	20230605	153200	208210382	1063	1063	1063	1063	0
182	20230605	153100	208210382	1063	1063	1063	1063	3507
183	20230605	153000	208210382	1063	1063	1063	1063	3507
184	20230605	152900	204482441	1063	1063	1063	1063	0
185	20230605	152800	204482441	1063	1063	1063	1063	0
186	20230605	152700	204482441	1063	1063	1063	1063	0
187	20230605	152600	204482441	1063	1063	1063	1063	0
188	20230605	152500	204482441	1063	1063	1063	1063	0
189	20230605	152400	204482441	1063	1063	1063	1063	0
190	20230605	152300	204482441	1063	1063	1063	1063	0
191	20230605	152200	204482441	1063	1063	1063	1063	0
192	20230605	152100	204482441	1063	1063	1063	1063	0
193	20230605	152000	204482441	1063	1063	1063	1063	0
194	20230605	151900	204482441	1063	1063	1063	1063	2855
195	20230605	151800	201447576	1064	1064	1064	1064	1000
196	20230605	151700	200383576	1064	1063	1064	1063	301
197	20230605	151600	200063612	1062	1064	1064	1062	1363
198	20230605	151500	198616104	1062	1062	1062	1062	1
199	20230605	151400	198615042	1061	1061	1061	1061	0
200	20230605	151300	198615042	1061	1063	1063	1061	1237
201	20230605	151200	197302061	1063	1063	1063	1063	0
202	20230605	151100	197302061	1063	1063	1063	1063	0
203	20230605	151000	197302061	1063	1063	1063	1061	809
204	20230605	150900	196442294	1063	1062	1063	1062	2029
205	20230605	150800	194285496	1062	1062	1062	1062	1
206	20230605	150700	194284434	1061	1061	1061	1061	1
207	20230605	150600	194283373	1062	1062	1062	1062	10
208	20230605	150500	194272753	1062	1062	1062	1062	1001
209	20230605	150400	193209691	1061	1061	1061	1061	0
210	20230605	150300	193209691	1061	1062	1062	1061	105
211	20230605	150200	193098282	1062	1062	1062	1062	0
212	20230605	150100	193098282	1062	1062	1062	1062	1000
213	20230605	150000	192036282	1061	1061	1061	1061	156
214	20230605	145900	191870766	1061	1061	1061	1061	1853
215	20230605	145800	189904733	1060	1060	1060	1060	2064
216	20230605	145700	187716893	1060	1060	1060	1060	0
217	20230605	145600	187716893	1060	1060	1060	1060	1000
218	20230605	145500	186656893	1060	1060	1060	1060	0
219	20230605	145400	186656893	1060	1060	1060	1060	0
220	20230605	145300	186656893	1060	1059	1060	1059	1572
221	20230605	145200	184991773	1059	1059	1059	1059	480
222	20230605	145100	184483453	1058	1058	1058	1058	0
223	20230605	145000	184483453	1058	1058	1058	1058	0
224	20230605	144900	184483453	1058	1058	1058	1058	0
225	20230605	144800	184483453	1058	1058	1058	1058	0
226	20230605	144700	184483453	1058	1058	1058	1058	0
227	20230605	144600	184483453	1058	1058	1058	1058	0
228	20230605	144500	184483453	1058	1058	1058	1058	0
229	20230605	144400	184483453	1058	1058	1058	1058	0
230	20230605	144300	184483453	1058	1058	1058	1058	48
231	20230605	144200	184432669	1058	1058	1058	1058	0
232	20230605	144100	184432669	1058	1058	1058	1058	0
233	20230605	144000	184432669	1058	1058	1058	1058	0
234	20230605	143900	184432669	1058	1058	1058	1058	27
235	20230605	143800	184404103	1058	1058	1058	1058	0
236	20230605	143700	184404103	1058	1058	1058	1058	0
237	20230605	143600	184404103	1058	1058	1058	1058	0
238	20230605	143500	184404103	1058	1058	1058	1058	0
239	20230605	143400	184404103	1058	1058	1058	1058	85
240	20230605	143300	184314173	1060	1060	1060	1060	500
241	20230605	143200	183784173	1059	1059	1059	1059	2033
242	20230605	143100	181631226	1058	1058	1058	1058	0
243	20230605	143000	181631226	1058	1058	1058	1058	0
244	20230605	142900	181631226	1058	1059	1059	1058	41
245	20230605	142800	181587844	1059	1059	1059	1059	0
246	20230605	142700	181587844	1059	1059	1059	1059	1
247	20230605	142600	181586785	1059	1059	1059	1059	0
248	20230605	142500	181586785	1059	1059	1059	1059	1
249	20230605	142400	181585726	1058	1058	1058	1058	0
250	20230605	142300	181585726	1058	1058	1058	1058	1000
251	20230605	142200	180527726	1059	1060	1060	1059	2000
252	20230605	142100	178408726	1060	1060	1060	1060	88
253	20230605	142000	178315446	1060	1060	1060	1060	0
254	20230605	141900	178315446	1060	1060	1060	1060	0
255	20230605	141800	178315446	1060	1060	1060	1060	0
256	20230605	141700	178315446	1060	1060	1060	1060	0
257	20230605	141600	178315446	1060	1060	1060	1060	100
258	20230605	141500	178209446	1060	1060	1060	1060	0
259	20230605	141400	178209446	1060	1060	1060	1060	1000
260	20230605	141300	177149446	1060	1060	1060	1060	15
261	20230605	141200	177133546	1059	1059	1059	1059	0
262	20230605	141100	177133546	1059	1059	1059	1059	0
263	20230605	141000	177133546	1059	1059	1059	1059	0
264	20230605	140900	177133546	1059	1059	1059	1059	81
265	20230605	140800	177047767	1060	1060	1060	1060	0
266	20230605	140700	177047767	1060	1060	1060	1060	0
267	20230605	140600	177047767	1060	1060	1060	1060	0
268	20230605	140500	177047767	1060	1060	1060	1060	0
269	20230605	140400	177047767	1060	1060	1060	1060	0
270	20230605	140300	177047767	1060	1060	1060	1060	0
271	20230605	140200	177047767	1060	1060	1060	1060	0
272	20230605	140100	177047767	1060	1060	1060	1060	0
273	20230605	140000	177047767	1060	1060	1060	1060	0
274	20230605	135900	177047767	1060	1060	1060	1060	0
275	20230605	135800	177047767	1060	1060	1060	1060	135
276	20230605	135700	176904667	1059	1059	1059	1059	0
277	20230605	135600	176904667	1059	1059	1059	1059	0
278	20230605	135500	176904667	1059	1059	1059	1059	0
279	20230605	135400	176904667	1059	1059	1059	1059	0
280	20230605	135300	176904667	1059	1059	1059	1059	0
281	20230605	135200	176904667	1059	1059	1059	1059	0
282	20230605	135100	176904667	1059	1059	1059	1059	0
283	20230605	135000	176904667	1059	1059	1059	1059	66
284	20230605	134900	176834773	1060	1060	1060	1060	0
285	20230605	134800	176834773	1060	1060	1060	1060	1913
286	20230605	134700	174806993	1060	1060	1060	1060	0
287	20230605	134600	174806993	1060	1060	1060	1060	20
288	20230605	134500	174785793	1060	1060	1060	1060	0
289	20230605	134400	174785793	1060	1060	1060	1060	7
290	20230605	134300	174778373	1060	1060	1060	1060	0
291	20230605	134200	174778373	1060	1060	1060	1060	0
292	20230605	134100	174778373	1060	1060	1060	1060	0
293	20230605	134000	174778373	1060	1060	1060	1060	70
294	20230605	133900	174704173	1060	1060	1060	1060	0
295	20230605	133800	174704173	1060	1060	1060	1060	0
296	20230605	133700	174704173	1060	1060	1060	1060	0
297	20230605	133600	174704173	1060	1060	1060	1060	0
298	20230605	133500	174704173	1060	1060	1060	1060	0
299	20230605	133400	174704173	1060	1060	1060	1060	0
300	20230605	133300	174704173	1060	1060	1060	1060	0
301	20230605	133200	174704173	1060	1060	1060	1060	1370
302	20230605	133100	173251973	1060	1060	1060	1060	1123
303	20230605	133000	172061593	1059	1059	1059	1059	0
304	20230605	132900	172061593	1059	1059	1059	1059	0
305	20230605	132800	172061593	1059	1059	1059	1059	0
306	20230605	132700	172061593	1059	1059	1059	1059	0
307	20230605	132600	172061593	1059	1060	1060	1059	112
308	20230605	132500	171942983	1059	1059	1059	1059	0
309	20230605	132400	171942983	1059	1059	1059	1059	0
310	20230605	132300	171942983	1059	1059	1059	1059	0
311	20230605	132200	171942983	1059	1059	1059	1059	0
312	20230605	132100	171942983	1059	1059	1059	1059	686
313	20230605	132000	171216509	1059	1059	1059	1059	0
314	20230605	131900	171216509	1059	1059	1059	1059	0
315	20230605	131800	171216509	1059	1059	1059	1059	0
316	20230605	131700	171216509	1059	1059	1059	1059	0
317	20230605	131600	171216509	1059	1059	1059	1059	0
318	20230605	131500	171216509	1059	1060	1060	1059	790
319	20230605	131400	170379599	1060	1060	1060	1060	0
320	20230605	131300	170379599	1060	1060	1060	1060	300
321	20230605	131200	170061599	1060	1060	1060	1060	1295
322	20230605	131100	168688899	1060	1060	1060	1060	300
323	20230605	131000	168370899	1060	1060	1060	1060	600
324	20230605	130900	167734899	1061	1061	1061	1061	0
325	20230605	130800	167734899	1061	1061	1061	1061	0
326	20230605	130700	167734899	1061	1061	1061	1061	0
327	20230605	130600	167734899	1061	1061	1061	1061	52
328	20230605	130500	167679727	1061	1061	1061	1061	0
329	20230605	130400	167679727	1061	1061	1061	1061	11
330	20230605	130300	167668056	1061	1060	1061	1059	677
331	20230605	130200	166950703	1061	1061	1061	1061	1
332	20230605	130100	166949642	1061	1061	1061	1061	0
333	20230605	130000	166949642	1061	1061	1061	1061	0
334	20230605	125900	166949642	1061	1061	1061	1061	0
335	20230605	125800	166949642	1061	1061	1061	1061	0
336	20230605	125700	166949642	1061	1061	1061	1061	0
337	20230605	125600	166949642	1061	1061	1061	1061	1
338	20230605	125500	166948581	1061	1061	1061	1061	0
339	20230605	125400	166948581	1061	1061	1061	1061	0
340	20230605	125300	166948581	1061	1061	1061	1061	0
341	20230605	125200	166948581	1061	1061	1061	1061	102
342	20230605	125100	166840359	1059	1061	1061	1059	431
343	20230605	125000	166383530	1061	1061	1061	1061	0
344	20230605	124900	166383530	1061	1061	1061	1061	0
345	20230605	124800	166383530	1061	1061	1061	1061	2
346	20230605	124700	166381408	1056	1056	1056	1056	0
347	20230605	124600	166381408	1056	1056	1056	1056	0
348	20230605	124500	166381408	1056	1058	1058	1056	5000
349	20230605	124400	161099662	1056	1060	1060	1056	8000
350	20230605	124300	152632570	1061	1061	1061	1061	50
351	20230605	124200	152579520	1060	1060	1060	1060	0
352	20230605	124100	152579520	1060	1059	1060	1059	8092
353	20230605	124000	144007124	1058	1058	1058	1058	0
354	20230605	123900	144007124	1058	1058	1058	1058	0
355	20230605	123800	144007124	1058	1058	1058	1058	0
356	20230605	123700	144007124	1058	1058	1058	1058	1
357	20230605	123600	144006066	1059	1059	1059	1059	1210
358	20230605	123500	142724676	1059	1059	1059	1059	0
359	20230605	123400	142724676	1059	1059	1059	1059	0
360	20230605	123300	142724676	1059	1059	1059	1059	404
361	20230605	123200	142296840	1059	1059	1059	1059	0
362	20230605	123100	142296840	1059	1059	1059	1059	0
363	20230605	123000	142296840	1059	1059	1059	1059	474
364	20230605	122900	141794874	1059	1059	1059	1059	0
365	20230605	122800	141794874	1059	1059	1059	1059	50
366	20230605	122700	141741924	1058	1058	1058	1058	0
367	20230605	122600	141741924	1058	1058	1058	1058	0
368	20230605	122500	141741924	1058	1058	1058	1058	0
369	20230605	122400	141741924	1058	1058	1058	1058	0
370	20230605	122300	141741924	1058	1058	1058	1058	0
371	20230605	122200	141741924	1058	1058	1058	1058	47
372	20230605	122100	141692198	1058	1058	1058	1058	0
373	20230605	122000	141692198	1058	1058	1058	1058	0
374	20230605	121900	141692198	1058	1058	1058	1058	0
375	20230605	121800	141692198	1058	1058	1058	1058	160
376	20230605	121700	141522918	1058	1058	1058	1058	0
377	20230605	121600	141522918	1058	1058	1058	1058	0
378	20230605	121500	141522918	1058	1058	1058	1058	0
379	20230605	121400	141522918	1058	1058	1058	1058	500
380	20230605	121300	140993918	1058	1058	1058	1058	0
381	20230605	121200	140993918	1058	1058	1058	1058	626
382	20230605	121100	140331610	1059	1059	1059	1059	0
383	20230605	121000	140331610	1059	1059	1059	1059	0
384	20230605	120900	140331610	1059	1059	1059	1059	1
385	20230605	120800	140330551	1059	1059	1059	1059	0
386	20230605	120700	140330551	1059	1059	1059	1059	0
387	20230605	120600	140330551	1059	1059	1059	1059	0
388	20230605	120500	140330551	1059	1059	1059	1059	0
389	20230605	120400	140330551	1059	1059	1059	1059	0
390	20230605	120300	140330551	1059	1059	1059	1059	0
391	20230605	120200	140330551	1059	1059	1059	1059	0
392	20230605	120100	140330551	1059	1059	1059	1059	0
393	20230605	120000	140330551	1059	1059	1059	1059	20
394	20230605	115900	140309371	1059	1059	1059	1059	0
395	20230605	115800	140309371	1059	1059	1059	1059	0
396	20230605	115700	140309371	1059	1059	1059	1059	0
397	20230605	115600	140309371	1059	1059	1059	1059	0
398	20230605	115500	140309371	1059	1059	1059	1059	10
399	20230605	115400	140298781	1059	1059	1059	1059	0
400	20230605	115300	140298781	1059	1059	1059	1059	0
401	20230605	115200	140298781	1059	1059	1059	1059	0
402	20230605	115100	140298781	1059	1059	1059	1059	0
403	20230605	115000	140298781	1059	1059	1059	1059	111
404	20230605	114900	140181232	1059	1059	1059	1059	0
405	20230605	114800	140181232	1059	1059	1059	1059	0
406	20230605	114700	140181232	1059	1059	1059	1059	0
407	20230605	114600	140181232	1059	1058	1059	1058	3
408	20230605	114500	140178056	1058	1058	1058	1058	0
409	20230605	114400	140178056	1058	1058	1058	1058	0
410	20230605	114300	140178056	1058	1059	1059	1058	165
411	20230605	114200	140003386	1059	1059	1059	1059	100
412	20230605	114100	139897486	1059	1059	1059	1059	70
413	20230605	114000	139823356	1059	1059	1059	1059	10
414	20230605	113900	139812766	1059	1059	1059	1059	20
415	20230605	113800	139791586	1059	1059	1059	1059	3
416	20230605	113700	139788409	1058	1058	1058	1058	0
417	20230605	113600	139788409	1058	1058	1058	1058	0
418	20230605	113500	139788409	1058	1058	1058	1058	0
419	20230605	113400	139788409	1058	1058	1058	1058	0
420	20230605	113300	139788409	1058	1058	1058	1058	1
421	20230605	113200	139787351	1057	1057	1057	1057	0
422	20230605	113100	139787351	1057	1057	1057	1057	0
423	20230605	113000	139787351	1057	1057	1057	1057	0
424	20230605	112900	139787351	1057	1058	1058	1057	83
425	20230605	112800	139699619	1057	1057	1057	1057	0
426	20230605	112700	139699619	1057	1057	1057	1057	0
427	20230605	112600	139699619	1057	1057	1057	1057	48
428	20230605	112500	139648883	1059	1059	1059	1059	2
429	20230605	112400	139646765	1057	1057	1057	1057	1319
430	20230605	112300	138252582	1059	1059	1059	1059	10
431	20230605	112200	138241992	1059	1059	1059	1059	0
432	20230605	112100	138241992	1059	1059	1059	1059	0
433	20230605	112000	138241992	1059	1059	1059	1059	9
434	20230605	111900	138232461	1056	1056	1056	1056	0
435	20230605	111800	138232461	1056	1056	1056	1056	0
436	20230605	111700	138232461	1056	1056	1056	1056	0
437	20230605	111600	138232461	1056	1056	1056	1056	283
438	20230605	111500	137933613	1054	1059	1059	1054	23000
439	20230605	111400	113661418	1059	1059	1059	1059	0
440	20230605	111300	113661418	1059	1059	1059	1059	0
441	20230605	111200	113661418	1059	1059	1059	1059	0
442	20230605	111100	113661418	1059	1059	1059	1059	0
443	20230605	111000	113661418	1059	1059	1059	1059	0
444	20230605	110900	113661418	1059	1059	1059	1059	0
445	20230605	110800	113661418	1059	1059	1059	1059	250
446	20230605	110700	113396668	1060	1060	1060	1060	0
447	20230605	110600	113396668	1060	1060	1060	1060	0
448	20230605	110500	113396668	1060	1060	1060	1060	1
449	20230605	110400	113395608	1060	1060	1060	1060	0
450	20230605	110300	113395608	1060	1060	1060	1060	84
451	20230605	110200	113306568	1059	1059	1059	1059	0
452	20230605	110100	113306568	1059	1059	1059	1059	0
453	20230605	110000	113306568	1059	1059	1059	1059	0
454	20230605	105900	113306568	1059	1059	1059	1059	1
455	20230605	105800	113305509	1059	1059	1059	1059	0
456	20230605	105700	113305509	1059	1059	1059	1059	0
457	20230605	105600	113305509	1059	1059	1059	1059	0
458	20230605	105500	113305509	1059	1059	1059	1059	0
459	20230605	105400	113305509	1059	1059	1059	1059	0
460	20230605	105300	113305509	1059	1059	1059	1059	0
461	20230605	105200	113305509	1059	1059	1059	1059	0
462	20230605	105100	113305509	1059	1059	1059	1059	0
463	20230605	105000	113305509	1059	1059	1059	1059	1
464	20230605	104900	113304450	1060	1060	1060	1060	0
465	20230605	104800	113304450	1060	1060	1060	1060	0
466	20230605	104700	113304450	1060	1060	1060	1060	2000
467	20230605	104600	111184450	1060	1060	1060	1060	310
468	20230605	104500	110855850	1060	1060	1060	1060	0
469	20230605	104400	110855850	1060	1060	1060	1060	1000
470	20230605	104300	109795850	1060	1060	1060	1060	0
471	20230605	104200	109795850	1060	1060	1060	1060	0
472	20230605	104100	109795850	1060	1059	1060	1059	2632
473	20230605	104000	107008560	1057	1057	1057	1057	0
474	20230605	103900	107008560	1057	1059	1059	1057	6009
475	20230605	103800	100657029	1057	1057	1057	1057	0
476	20230605	103700	100657029	1057	1057	1057	1057	0
477	20230605	103600	100657029	1057	1057	1057	1057	0
478	20230605	103500	100657029	1057	1057	1057	1057	100
479	20230605	103400	100551329	1056	1056	1056	1056	0
480	20230605	103300	100551329	1056	1058	1058	1056	2894
481	20230605	103200	97493218	1058	1058	1058	1058	0
482	20230605	103100	97493218	1058	1058	1058	1058	0
483	20230605	103000	97493218	1058	1058	1058	1058	0
484	20230605	102900	97493218	1058	1058	1058	1058	1
485	20230605	102800	97492160	1059	1059	1059	1059	2
486	20230605	102700	97490042	1056	1059	1059	1056	5656
487	20230605	102600	91513113	1059	1059	1059	1059	0
488	20230605	102500	91513113	1059	1059	1059	1059	0
489	20230605	102400	91513113	1059	1059	1059	1059	1391
490	20230605	102300	90040044	1060	1060	1060	1060	0
491	20230605	102200	90040044	1060	1060	1060	1060	17
492	20230605	102100	90022024	1060	1060	1060	1060	0
493	20230605	102000	90022024	1060	1060	1060	1060	0
494	20230605	101900	90022024	1060	1060	1060	1060	2283
495	20230605	101800	87602044	1060	1060	1060	1060	1769
496	20230605	101700	85726904	1060	1060	1060	1060	2198
497	20230605	101600	83397024	1060	1060	1060	1060	3
498	20230605	101500	83393844	1060	1060	1060	1060	0
499	20230605	101400	83393844	1060	1060	1060	1060	0
500	20230605	101300	83393844	1060	1060	1060	1060	0
501	20230605	101200	83393844	1060	1060	1060	1060	2
502	20230605	101100	83391724	1060	1060	1060	1060	1
503	20230605	101000	83390664	1060	1060	1060	1060	0
504	20230605	100900	83390664	1060	1060	1060	1060	1
505	20230605	100800	83389604	1060	1060	1060	1060	0
506	20230605	100700	83389604	1060	1060	1060	1060	2
507	20230605	100600	83387484	1059	1059	1059	1059	1910
508	20230605	100500	81364794	1060	1060	1060	1060	2
509	20230605	100400	81362674	1059	1059	1059	1059	0
510	20230605	100300	81362674	1059	1059	1059	1059	0
511	20230605	100200	81362674	1059	1059	1059	1059	0
512	20230605	100100	81362674	1059	1059	1059	1059	114
513	20230605	100000	81241948	1060	1060	1060	1060	0
514	20230605	095900	81241948	1060	1060	1060	1060	0
515	20230605	095800	81241948	1060	1060	1060	1060	2
516	20230605	095700	81239828	1059	1060	1060	1059	101
517	20230605	095600	81132868	1060	1060	1060	1060	30
518	20230605	095500	81101068	1060	1060	1060	1060	30
519	20230605	095400	81069268	1060	1060	1060	1060	0
520	20230605	095300	81069268	1060	1060	1060	1060	10
521	20230605	095200	81058668	1060	1060	1060	1060	750
522	20230605	095100	80263668	1060	1060	1060	1060	1415
523	20230605	095000	78763768	1060	1060	1060	1060	2
524	20230605	094900	78761648	1059	1059	1059	1059	0
525	20230605	094800	78761648	1059	1059	1059	1059	0
526	20230605	094700	78761648	1059	1059	1059	1059	0
527	20230605	094600	78761648	1059	1059	1059	1059	788
528	20230605	094500	77927156	1059	1059	1059	1059	300
529	20230605	094400	77609456	1059	1059	1059	1059	944
530	20230605	094300	76609760	1059	1059	1059	1059	0
531	20230605	094200	76609760	1059	1059	1059	1059	0
532	20230605	094100	76609760	1059	1059	1059	1059	0
533	20230605	094000	76609760	1059	1059	1059	1059	0
534	20230605	093900	76609760	1059	1059	1059	1059	1
535	20230605	093800	76608701	1060	1060	1060	1057	1009
536	20230605	093700	75542161	1057	1057	1057	1057	1
537	20230605	093600	75541104	1060	1060	1060	1060	2
538	20230605	093500	75538984	1057	1057	1057	1057	0
539	20230605	093400	75538984	1057	1057	1057	1057	1000
540	20230605	093300	74481984	1057	1055	1057	1055	2093
541	20230605	093200	72273841	1056	1056	1056	1056	1
542	20230605	093100	72272785	1056	1057	1057	1056	228
543	20230605	093000	72031917	1057	1057	1057	1057	0
544	20230605	092900	72031917	1057	1057	1057	1057	2
545	20230605	092800	72029803	1055	1057	1057	1055	6304
546	20230605	092700	65371910	1057	1057	1057	1057	0
547	20230605	092600	65371910	1057	1057	1057	1057	0
548	20230605	092500	65371910	1057	1057	1057	1057	0
549	20230605	092400	65371910	1057	1058	1058	1057	2728
550	20230605	092300	62488100	1061	1061	1061	1061	0
551	20230605	092200	62488100	1061	1061	1061	1061	0
552	20230605	092100	62488100	1061	1061	1061	1061	0
553	20230605	092000	62488100	1061	1061	1061	1061	3
554	20230605	091900	62484917	1061	1061	1061	1061	0
555	20230605	091800	62484917	1061	1061	1061	1061	0
556	20230605	091700	62484917	1061	1060	1061	1060	1006
557	20230605	091600	61418553	1057	1057	1057	1057	1000
558	20230605	091500	60361553	1057	1057	1057	1057	0
559	20230605	091400	60361553	1057	1057	1057	1057	0
560	20230605	091300	60361553	1057	1059	1059	1057	565
561	20230605	091200	59764234	1060	1059	1060	1057	7122
562	20230605	091100	52222443	1059	1059	1059	1059	1167
563	20230605	091000	50986590	1059	1060	1060	1059	207
564	20230605	090900	50767370	1060	1059	1060	1059	1328
565	20230605	090800	49359770	1059	1060	1060	1059	557
566	20230605	090700	48769902	1060	1063	1063	1060	1631
567	20230605	090600	47039997	1064	1064	1064	1064	10
568	20230605	090500	47029357	1065	1066	1066	1065	2472
569	20230605	090400	44396205	1066	1062	1067	1062	7300
570	20230605	090300	36622979	1061	1060	1061	1059	21339
571	20230605	090200	14002796	1061	1058	1061	1058	4748
572	20230605	090100	8972941	1058	1060	1060	1058	2001
573	20230605	090000	6851883	1058	1057	1060	1057	6479