KissMeData/080530/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191900	86314390	1379	1379	1379	1379	647
3	20230605	191800	86314390	1379	1379	1379	1379	0
4	20230605	191700	86314390	1379	1379	1379	1379	0
5	20230605	191600	86314390	1379	1379	1379	1379	0
6	20230605	191500	86314390	1379	1379	1379	1379	0
7	20230605	191400	86314390	1379	1379	1379	1379	0
8	20230605	191300	86314390	1379	1379	1379	1379	0
9	20230605	191200	86314390	1379	1379	1379	1379	0
10	20230605	191100	86314390	1379	1379	1379	1379	0
11	20230605	191000	86314390	1379	1379	1379	1379	0
12	20230605	190900	86314390	1379	1379	1379	1379	0
13	20230605	190800	86314390	1379	1379	1379	1379	0
14	20230605	190700	86314390	1379	1379	1379	1379	0
15	20230605	190600	86314390	1379	1379	1379	1379	0
16	20230605	190500	86314390	1379	1379	1379	1379	0
17	20230605	190400	86314390	1379	1379	1379	1379	0
18	20230605	190300	86314390	1379	1379	1379	1379	0
19	20230605	190200	86314390	1379	1379	1379	1379	0
20	20230605	190100	86314390	1379	1379	1379	1379	0
21	20230605	190000	86314390	1379	1379	1379	1379	0
22	20230605	185900	86314390	1379	1379	1379	1379	0
23	20230605	185800	86314390	1379	1379	1379	1379	0
24	20230605	185700	86314390	1379	1379	1379	1379	0
25	20230605	185600	86314390	1379	1379	1379	1379	0
26	20230605	185500	86314390	1379	1379	1379	1379	0
27	20230605	185400	86314390	1379	1379	1379	1379	0
28	20230605	185300	86314390	1379	1379	1379	1379	0
29	20230605	185200	86314390	1379	1379	1379	1379	0
30	20230605	185100	86314390	1379	1379	1379	1379	0
31	20230605	185000	86314390	1379	1379	1379	1379	0
32	20230605	184900	86314390	1379	1379	1379	1379	647
33	20230605	184800	86314390	1379	1379	1379	1379	0
34	20230605	184700	86314390	1379	1379	1379	1379	0
35	20230605	184600	86314390	1379	1379	1379	1379	0
36	20230605	184500	86314390	1379	1379	1379	1379	0
37	20230605	184400	86314390	1379	1379	1379	1379	0
38	20230605	184300	86314390	1379	1379	1379	1379	0
39	20230605	184200	86314390	1379	1379	1379	1379	0
40	20230605	184100	86314390	1379	1379	1379	1379	0
41	20230605	184000	86314390	1379	1379	1379	1379	0
42	20230605	183900	86314390	1379	1379	1379	1379	0
43	20230605	183800	86314390	1379	1379	1379	1379	0
44	20230605	183700	86314390	1379	1379	1379	1379	0
45	20230605	183600	86314390	1379	1379	1379	1379	0
46	20230605	183500	86314390	1379	1379	1379	1379	0
47	20230605	183400	86314390	1379	1379	1379	1379	0
48	20230605	183300	86314390	1379	1379	1379	1379	0
49	20230605	183200	86314390	1379	1379	1379	1379	0
50	20230605	183100	86314390	1379	1379	1379	1379	0
51	20230605	183000	86314390	1379	1379	1379	1379	0
52	20230605	182900	86314390	1379	1379	1379	1379	0
53	20230605	182800	86314390	1379	1379	1379	1379	0
54	20230605	182700	86314390	1379	1379	1379	1379	0
55	20230605	182600	86314390	1379	1379	1379	1379	0
56	20230605	182500	86314390	1379	1379	1379	1379	0
57	20230605	182400	86314390	1379	1379	1379	1379	0
58	20230605	182300	86314390	1379	1379	1379	1379	0
59	20230605	182200	86314390	1379	1379	1379	1379	0
60	20230605	182100	86314390	1379	1379	1379	1379	0
61	20230605	182000	86314390	1379	1379	1379	1379	0
62	20230605	181900	86314390	1379	1379	1379	1379	647
63	20230605	181800	86314390	1379	1379	1379	1379	0
64	20230605	181700	86314390	1379	1379	1379	1379	0
65	20230605	181600	86314390	1379	1379	1379	1379	0
66	20230605	181500	86314390	1379	1379	1379	1379	0
67	20230605	181400	86314390	1379	1379	1379	1379	0
68	20230605	181300	86314390	1379	1379	1379	1379	0
69	20230605	181200	86314390	1379	1379	1379	1379	0
70	20230605	181100	86314390	1379	1379	1379	1379	0
71	20230605	181000	86314390	1379	1379	1379	1379	0
72	20230605	180900	86314390	1379	1379	1379	1379	0
73	20230605	180800	86314390	1379	1379	1379	1379	0
74	20230605	180700	86314390	1379	1379	1379	1379	0
75	20230605	180600	86314390	1379	1379	1379	1379	0
76	20230605	180500	86314390	1379	1379	1379	1379	0
77	20230605	180400	86314390	1379	1379	1379	1379	0
78	20230605	180300	86314390	1379	1379	1379	1379	0
79	20230605	180200	86314390	1379	1379	1379	1379	0
80	20230605	180100	86314390	1379	1379	1379	1379	0
81	20230605	180000	86314390	1379	1379	1379	1379	0
82	20230605	175900	86314390	1379	1379	1379	1379	0
83	20230605	175800	86314390	1379	1379	1379	1379	0
84	20230605	175700	86314390	1379	1379	1379	1379	0
85	20230605	175600	86314390	1379	1379	1379	1379	0
86	20230605	175500	86314390	1379	1379	1379	1379	0
87	20230605	175400	86314390	1379	1379	1379	1379	0
88	20230605	175300	86314390	1379	1379	1379	1379	0
89	20230605	175200	86314390	1379	1379	1379	1379	0
90	20230605	175100	86314390	1379	1379	1379	1379	0
91	20230605	175000	86314390	1379	1379	1379	1379	0
92	20230605	174900	86314390	1379	1379	1379	1379	647
93	20230605	174800	86314390	1379	1379	1379	1379	0
94	20230605	174700	86314390	1379	1379	1379	1379	0
95	20230605	174600	86314390	1379	1379	1379	1379	0
96	20230605	174500	86314390	1379	1379	1379	1379	0
97	20230605	174400	86314390	1379	1379	1379	1379	0
98	20230605	174300	86314390	1379	1379	1379	1379	0
99	20230605	174200	86314390	1379	1379	1379	1379	0
100	20230605	174100	86314390	1379	1379	1379	1379	0
101	20230605	174000	86314390	1379	1379	1379	1379	0
102	20230605	173900	86314390	1379	1379	1379	1379	0
103	20230605	173800	86314390	1379	1379	1379	1379	0
104	20230605	173700	86314390	1379	1379	1379	1379	0
105	20230605	173600	86314390	1379	1379	1379	1379	0
106	20230605	173500	86314390	1379	1379	1379	1379	0
107	20230605	173400	86314390	1379	1379	1379	1379	0
108	20230605	173300	86314390	1379	1379	1379	1379	0
109	20230605	173200	86314390	1379	1379	1379	1379	0
110	20230605	173100	86314390	1379	1379	1379	1379	0
111	20230605	173000	86314390	1379	1379	1379	1379	0
112	20230605	172900	86314390	1379	1379	1379	1379	0
113	20230605	172800	86314390	1379	1379	1379	1379	0
114	20230605	172700	86314390	1379	1379	1379	1379	0
115	20230605	172600	86314390	1379	1379	1379	1379	0
116	20230605	172500	86314390	1379	1379	1379	1379	0
117	20230605	172400	86314390	1379	1379	1379	1379	0
118	20230605	172300	86314390	1379	1379	1379	1379	0
119	20230605	172200	86314390	1379	1379	1379	1379	0
120	20230605	172100	86314390	1379	1379	1379	1379	0
121	20230605	172000	86314390	1379	1379	1379	1379	0
122	20230605	171900	86314390	1379	1379	1379	1379	647
123	20230605	171800	86314390	1379	1379	1379	1379	0
124	20230605	171700	86314390	1379	1379	1379	1379	0
125	20230605	171600	86314390	1379	1379	1379	1379	0
126	20230605	171500	86314390	1379	1379	1379	1379	0
127	20230605	171400	86314390	1379	1379	1379	1379	0
128	20230605	171300	86314390	1379	1379	1379	1379	0
129	20230605	171200	86314390	1379	1379	1379	1379	0
130	20230605	171100	86314390	1379	1379	1379	1379	0
131	20230605	171000	86314390	1379	1379	1379	1379	0
132	20230605	170900	86314390	1379	1379	1379	1379	0
133	20230605	170800	86314390	1379	1379	1379	1379	0
134	20230605	170700	86314390	1379	1379	1379	1379	0
135	20230605	170600	86314390	1379	1379	1379	1379	0
136	20230605	170500	86314390	1379	1379	1379	1379	0
137	20230605	170400	86314390	1379	1379	1379	1379	0
138	20230605	170300	86314390	1379	1379	1379	1379	0
139	20230605	170200	86314390	1379	1379	1379	1379	0
140	20230605	170100	86314390	1379	1379	1379	1379	0
141	20230605	170000	86314390	1379	1379	1379	1379	0
142	20230605	165900	86314390	1379	1379	1379	1379	0
143	20230605	165800	86314390	1379	1379	1379	1379	0
144	20230605	165700	86314390	1379	1379	1379	1379	0
145	20230605	165600	86314390	1379	1379	1379	1379	0
146	20230605	165500	86314390	1379	1379	1379	1379	0
147	20230605	165400	86314390	1379	1379	1379	1379	0
148	20230605	165300	86314390	1379	1379	1379	1379	0
149	20230605	165200	86314390	1379	1379	1379	1379	0
150	20230605	165100	86314390	1379	1379	1379	1379	0
151	20230605	165000	86314390	1379	1379	1379	1379	0
152	20230605	164900	86314390	1379	1379	1379	1379	647
153	20230605	164800	86314390	1379	1379	1379	1379	0
154	20230605	164700	86314390	1379	1379	1379	1379	0
155	20230605	164600	86314390	1379	1379	1379	1379	0
156	20230605	164500	86314390	1379	1379	1379	1379	0
157	20230605	164400	86314390	1379	1379	1379	1379	0
158	20230605	164300	86314390	1379	1379	1379	1379	0
159	20230605	164200	86314390	1379	1379	1379	1379	0
160	20230605	164100	86314390	1379	1379	1379	1379	0
161	20230605	164000	86314390	1379	1379	1379	1379	0
162	20230605	163900	86314390	1379	1379	1379	1379	0
163	20230605	163800	86314390	1379	1379	1379	1379	0
164	20230605	163700	86314390	1379	1379	1379	1379	0
165	20230605	163600	86314390	1379	1379	1379	1379	0
166	20230605	163500	86314390	1379	1379	1379	1379	0
167	20230605	163400	86314390	1379	1379	1379	1379	0
168	20230605	163300	86314390	1379	1379	1379	1379	0
169	20230605	163200	86314390	1379	1379	1379	1379	0
170	20230605	163100	86314390	1379	1379	1379	1379	0
171	20230605	163000	86314390	1379	1379	1379	1379	0
172	20230605	162900	86314390	1379	1379	1379	1379	0
173	20230605	162800	86314390	1379	1379	1379	1379	0
174	20230605	162700	86314390	1379	1379	1379	1379	0
175	20230605	162600	86314390	1379	1379	1379	1379	0
176	20230605	162500	86314390	1379	1379	1379	1379	0
177	20230605	162400	86314390	1379	1379	1379	1379	0
178	20230605	162300	86314390	1379	1379	1379	1379	0
179	20230605	162200	86314390	1379	1379	1379	1379	0
180	20230605	162100	86314390	1379	1379	1379	1379	0
181	20230605	162000	86314390	1379	1379	1379	1379	0
182	20230605	161900	86314390	1379	1379	1379	1379	647
183	20230605	161800	86314390	1379	1379	1379	1379	0
184	20230605	161700	86314390	1379	1379	1379	1379	0
185	20230605	161600	86314390	1379	1379	1379	1379	0
186	20230605	161500	86314390	1379	1379	1379	1379	0
187	20230605	161400	86314390	1379	1379	1379	1379	0
188	20230605	161300	86314390	1379	1379	1379	1379	0
189	20230605	161200	86314390	1379	1379	1379	1379	0
190	20230605	161100	86314390	1379	1379	1379	1379	0
191	20230605	161000	86314390	1379	1379	1379	1379	0
192	20230605	160900	86314390	1379	1379	1379	1379	0
193	20230605	160800	86314390	1379	1379	1379	1379	0
194	20230605	160700	86314390	1379	1379	1379	1379	0
195	20230605	160600	86314390	1379	1379	1379	1379	0
196	20230605	160500	86314390	1379	1379	1379	1379	0
197	20230605	160400	86314390	1379	1379	1379	1379	0
198	20230605	160300	86314390	1379	1379	1379	1379	0
199	20230605	160200	86314390	1379	1379	1379	1379	0
200	20230605	160100	86314390	1379	1379	1379	1379	0
201	20230605	160000	86314390	1379	1379	1379	1379	0
202	20230605	155900	86314390	1379	1379	1379	1379	0
203	20230605	155800	86314390	1379	1379	1379	1379	0
204	20230605	155700	86314390	1379	1379	1379	1379	0
205	20230605	155600	86314390	1379	1379	1379	1379	0
206	20230605	155500	86314390	1379	1379	1379	1379	0
207	20230605	155400	86314390	1379	1379	1379	1379	0
208	20230605	155300	86314390	1379	1379	1379	1379	0
209	20230605	155200	86314390	1379	1379	1379	1379	0
210	20230605	155100	86314390	1379	1379	1379	1379	0
211	20230605	155000	86314390	1379	1379	1379	1379	0
212	20230605	154900	86314390	1379	1379	1379	1379	647
213	20230605	154800	86314390	1379	1379	1379	1379	0
214	20230605	154700	86314390	1379	1379	1379	1379	0
215	20230605	154600	86314390	1379	1379	1379	1379	0
216	20230605	154500	86314390	1379	1379	1379	1379	0
217	20230605	154400	86314390	1379	1379	1379	1379	0
218	20230605	154300	86314390	1379	1379	1379	1379	0
219	20230605	154200	86314390	1379	1379	1379	1379	0
220	20230605	154100	86314390	1379	1379	1379	1379	0
221	20230605	154000	86314390	1379	1379	1379	1379	0
222	20230605	153900	86314390	1379	1379	1379	1379	0
223	20230605	153800	86314390	1379	1379	1379	1379	0
224	20230605	153700	86314390	1379	1379	1379	1379	0
225	20230605	153600	86314390	1379	1379	1379	1379	0
226	20230605	153500	86314390	1379	1379	1379	1379	0
227	20230605	153400	86314390	1379	1379	1379	1379	0
228	20230605	153300	86314390	1379	1379	1379	1379	0
229	20230605	153200	86314390	1379	1379	1379	1379	0
230	20230605	153100	86314390	1379	1379	1379	1379	0
231	20230605	153000	86314390	1379	1379	1379	1379	647
232	20230605	152900	85422177	1380	1380	1380	1380	0
233	20230605	152800	85422177	1380	1380	1380	1380	0
234	20230605	152700	85422177	1380	1380	1380	1380	0
235	20230605	152600	85422177	1380	1380	1380	1380	0
236	20230605	152500	85422177	1380	1380	1380	1380	0
237	20230605	152400	85422177	1380	1380	1380	1380	0
238	20230605	152300	85422177	1380	1380	1380	1380	0
239	20230605	152200	85422177	1380	1380	1380	1380	0
240	20230605	152100	85422177	1380	1380	1380	1380	0
241	20230605	152000	85422177	1380	1380	1380	1380	0
242	20230605	151900	85422177	1380	1379	1380	1379	44
243	20230605	151800	85361476	1379	1373	1379	1373	21
244	20230605	151700	85332637	1380	1379	1380	1379	1448
245	20230605	151600	83334897	1380	1380	1380	1380	0
246	20230605	151500	83334897	1380	1380	1380	1380	500
247	20230605	151400	82644897	1380	1380	1380	1380	0
248	20230605	151300	82644897	1380	1380	1380	1380	97
249	20230605	151200	82511037	1380	1380	1380	1380	1881
250	20230605	151100	79915257	1380	1376	1380	1376	1000
251	20230605	151000	78535657	1376	1376	1376	1376	0
252	20230605	150900	78535657	1376	1376	1376	1376	0
253	20230605	150800	78535657	1376	1372	1376	1372	2002
254	20230605	150700	75780909	1376	1376	1376	1376	546
255	20230605	150600	75029613	1377	1377	1377	1377	347
256	20230605	150500	74551794	1376	1376	1380	1376	1465
257	20230605	150400	72535931	1371	1371	1375	1371	42
258	20230605	150300	72478285	1370	1369	1370	1369	3545
259	20230605	150200	67621785	1366	1366	1366	1366	0
260	20230605	150100	67621785	1366	1366	1366	1366	0
261	20230605	150000	67621785	1366	1366	1366	1366	300
262	20230605	145900	67211985	1370	1370	1370	1370	0
263	20230605	145800	67211985	1370	1370	1370	1370	0
264	20230605	145700	67211985	1370	1370	1370	1370	0
265	20230605	145600	67211985	1370	1370	1370	1370	0
266	20230605	145500	67211985	1370	1370	1370	1370	0
267	20230605	145400	67211985	1370	1370	1370	1370	0
268	20230605	145300	67211985	1370	1369	1370	1369	83
269	20230605	145200	67098357	1369	1369	1369	1369	118
270	20230605	145100	66936815	1369	1369	1369	1369	50
271	20230605	145000	66868365	1369	1369	1369	1369	0
272	20230605	144900	66868365	1369	1369	1369	1369	0
273	20230605	144800	66868365	1369	1369	1369	1369	164
274	20230605	144700	66643849	1369	1368	1369	1368	3810
275	20230605	144600	61431427	1368	1368	1368	1368	1
276	20230605	144500	61430059	1367	1367	1367	1367	9
277	20230605	144400	61417756	1367	1367	1368	1367	4047
278	20230605	144300	55882896	1366	1366	1366	1366	0
279	20230605	144200	55882896	1366	1366	1366	1366	1
280	20230605	144100	55881530	1367	1367	1367	1367	0
281	20230605	144000	55881530	1367	1367	1367	1367	0
282	20230605	143900	55881530	1367	1367	1367	1367	0
283	20230605	143800	55881530	1367	1367	1367	1367	0
284	20230605	143700	55881530	1367	1367	1367	1367	0
285	20230605	143600	55881530	1367	1367	1367	1367	0
286	20230605	143500	55881530	1367	1367	1367	1367	0
287	20230605	143400	55881530	1367	1367	1367	1367	0
288	20230605	143300	55881530	1367	1367	1367	1367	0
289	20230605	143200	55881530	1367	1367	1367	1367	0
290	20230605	143100	55881530	1367	1367	1367	1367	0
291	20230605	143000	55881530	1367	1367	1367	1367	1
292	20230605	142900	55880163	1365	1365	1365	1365	0
293	20230605	142800	55880163	1365	1365	1365	1365	0
294	20230605	142700	55880163	1365	1365	1365	1365	167
295	20230605	142600	55652208	1368	1368	1368	1368	0
296	20230605	142500	55652208	1368	1368	1368	1368	0
297	20230605	142400	55652208	1368	1368	1368	1368	0
298	20230605	142300	55652208	1368	1368	1368	1368	0
299	20230605	142200	55652208	1368	1368	1368	1368	0
300	20230605	142100	55652208	1368	1368	1368	1368	0
301	20230605	142000	55652208	1368	1368	1368	1368	0
302	20230605	141900	55652208	1368	1368	1368	1368	0
303	20230605	141800	55652208	1368	1368	1368	1368	0
304	20230605	141700	55652208	1368	1368	1368	1368	0
305	20230605	141600	55652208	1368	1368	1368	1368	0
306	20230605	141500	55652208	1368	1368	1368	1368	0
307	20230605	141400	55652208	1368	1368	1368	1368	0
308	20230605	141300	55652208	1368	1368	1368	1368	0
309	20230605	141200	55652208	1368	1368	1368	1368	0
310	20230605	141100	55652208	1368	1368	1368	1368	0
311	20230605	141000	55652208	1368	1368	1368	1368	1
312	20230605	140900	55650840	1366	1366	1366	1366	0
313	20230605	140800	55650840	1366	1366	1366	1366	0
314	20230605	140700	55650840	1366	1366	1366	1366	0
315	20230605	140600	55650840	1366	1366	1366	1366	0
316	20230605	140500	55650840	1366	1366	1366	1366	0
317	20230605	140400	55650840	1366	1366	1366	1366	0
318	20230605	140300	55650840	1366	1366	1366	1366	0
319	20230605	140200	55650840	1366	1366	1366	1366	50
320	20230605	140100	55582540	1366	1366	1366	1366	0
321	20230605	140000	55582540	1366	1366	1366	1366	0
322	20230605	135900	55582540	1366	1366	1366	1366	0
323	20230605	135800	55582540	1366	1366	1366	1366	0
324	20230605	135700	55582540	1366	1366	1366	1366	1
325	20230605	135600	55581174	1368	1368	1368	1368	0
326	20230605	135500	55581174	1368	1368	1368	1368	10
327	20230605	135400	55567494	1368	1368	1368	1368	0
328	20230605	135300	55567494	1368	1368	1368	1368	0
329	20230605	135200	55567494	1368	1368	1368	1368	0
330	20230605	135100	55567494	1368	1368	1368	1368	0
331	20230605	135000	55567494	1368	1368	1368	1368	0
332	20230605	134900	55567494	1368	1368	1368	1368	30
333	20230605	134800	55526454	1368	1368	1368	1368	0
334	20230605	134700	55526454	1368	1368	1368	1368	0
335	20230605	134600	55526454	1368	1368	1368	1368	0
336	20230605	134500	55526454	1368	1367	1368	1367	51
337	20230605	134400	55456736	1368	1368	1368	1368	0
338	20230605	134300	55456736	1368	1365	1368	1365	2
339	20230605	134200	55454003	1368	1368	1368	1368	0
340	20230605	134100	55454003	1368	1368	1368	1368	0
341	20230605	134000	55454003	1368	1368	1368	1368	0
342	20230605	133900	55454003	1368	1368	1368	1368	2
343	20230605	133800	55451267	1367	1367	1367	1367	6
344	20230605	133700	55443065	1367	1367	1367	1367	0
345	20230605	133600	55443065	1367	1367	1367	1367	50
346	20230605	133500	55374715	1368	1368	1368	1368	0
347	20230605	133400	55374715	1368	1368	1368	1368	0
348	20230605	133300	55374715	1368	1368	1368	1368	0
349	20230605	133200	55374715	1368	1368	1368	1368	0
350	20230605	133100	55374715	1368	1368	1368	1368	0
351	20230605	133000	55374715	1368	1368	1368	1368	0
352	20230605	132900	55374715	1368	1368	1368	1368	0
353	20230605	132800	55374715	1368	1368	1368	1368	0
354	20230605	132700	55374715	1368	1368	1368	1368	0
355	20230605	132600	55374715	1368	1368	1368	1368	328
356	20230605	132500	54926011	1368	1367	1368	1367	1392
357	20230605	132400	53023038	1366	1366	1366	1366	0
358	20230605	132300	53023038	1366	1366	1366	1366	35
359	20230605	132200	52975228	1366	1366	1366	1366	0
360	20230605	132100	52975228	1366	1366	1366	1366	0
361	20230605	132000	52975228	1366	1366	1366	1366	0
362	20230605	131900	52975228	1366	1366	1366	1366	20
363	20230605	131800	52947908	1367	1367	1367	1367	0
364	20230605	131700	52947908	1367	1366	1367	1366	85
365	20230605	131600	52831718	1367	1366	1367	1366	10
366	20230605	131500	52818050	1367	1367	1367	1367	0
367	20230605	131400	52818050	1367	1367	1367	1367	0
368	20230605	131300	52818050	1367	1367	1367	1367	766
369	20230605	131200	51770928	1367	1365	1367	1365	2629
370	20230605	131100	48177671	1364	1363	1364	1363	3
371	20230605	131000	48173580	1363	1363	1363	1363	6
372	20230605	130900	48165402	1362	1362	1362	1362	0
373	20230605	130800	48165402	1362	1362	1362	1362	0
374	20230605	130700	48165402	1362	1362	1362	1362	0
375	20230605	130600	48165402	1362	1362	1362	1362	0
376	20230605	130500	48165402	1362	1360	1362	1360	1428
377	20230605	130400	46221963	1361	1361	1361	1361	0
378	20230605	130300	46221963	1361	1361	1361	1361	0
379	20230605	130200	46221963	1361	1360	1361	1360	1913
380	20230605	130100	43619403	1353	1353	1353	1353	0
381	20230605	130000	43619403	1353	1360	1360	1353	639
382	20230605	125900	42750484	1360	1360	1360	1360	0
383	20230605	125800	42750484	1360	1360	1360	1360	0
384	20230605	125700	42750484	1360	1360	1360	1360	0
385	20230605	125600	42750484	1360	1360	1360	1360	0
386	20230605	125500	42750484	1360	1360	1360	1360	1
387	20230605	125400	42749124	1357	1355	1357	1355	1523
388	20230605	125300	40683987	1355	1355	1355	1355	0
389	20230605	125200	40683987	1355	1355	1355	1355	10
390	20230605	125100	40670437	1355	1355	1355	1355	0
391	20230605	125000	40670437	1355	1355	1355	1355	0
392	20230605	124900	40670437	1355	1355	1355	1355	0
393	20230605	124800	40670437	1355	1355	1355	1355	94
394	20230605	124700	40543067	1360	1360	1360	1360	0
395	20230605	124600	40543067	1360	1359	1360	1359	1838
396	20230605	124500	38044859	1359	1359	1359	1359	0
397	20230605	124400	38044859	1359	1359	1359	1359	0
398	20230605	124300	38044859	1359	1359	1359	1359	0
399	20230605	124200	38044859	1359	1359	1359	1359	0
400	20230605	124100	38044859	1359	1359	1359	1359	0
401	20230605	124000	38044859	1359	1359	1359	1359	0
402	20230605	123900	38044859	1359	1359	1359	1359	0
403	20230605	123800	38044859	1359	1359	1359	1359	0
404	20230605	123700	38044859	1359	1359	1359	1359	0
405	20230605	123600	38044859	1359	1359	1359	1359	0
406	20230605	123500	38044859	1359	1359	1359	1359	0
407	20230605	123400	38044859	1359	1359	1359	1359	0
408	20230605	123300	38044859	1359	1359	1359	1359	2
409	20230605	123200	38042141	1354	1354	1354	1354	0
410	20230605	123100	38042141	1354	1354	1354	1354	1
411	20230605	123000	38040787	1354	1354	1354	1354	0
412	20230605	122900	38040787	1354	1354	1354	1354	1
413	20230605	122800	38039433	1361	1361	1361	1361	0
414	20230605	122700	38039433	1361	1361	1361	1361	0
415	20230605	122600	38039433	1361	1361	1361	1361	0
416	20230605	122500	38039433	1361	1361	1361	1361	0
417	20230605	122400	38039433	1361	1361	1361	1361	0
418	20230605	122300	38039433	1361	1361	1361	1361	0
419	20230605	122200	38039433	1361	1361	1361	1361	0
420	20230605	122100	38039433	1361	1361	1361	1361	0
421	20230605	122000	38039433	1361	1361	1361	1361	0
422	20230605	121900	38039433	1361	1361	1361	1361	0
423	20230605	121800	38039433	1361	1361	1361	1361	0
424	20230605	121700	38039433	1361	1361	1361	1361	1102
425	20230605	121600	36539611	1361	1361	1361	1361	0
426	20230605	121500	36539611	1361	1361	1361	1361	0
427	20230605	121400	36539611	1361	1361	1361	1361	61
428	20230605	121300	36456590	1361	1361	1361	1361	0
429	20230605	121200	36456590	1361	1361	1361	1361	0
430	20230605	121100	36456590	1361	1361	1361	1361	0
431	20230605	121000	36456590	1361	1361	1361	1361	0
432	20230605	120900	36456590	1361	1361	1361	1361	0
433	20230605	120800	36456590	1361	1361	1361	1361	0
434	20230605	120700	36456590	1361	1361	1361	1361	0
435	20230605	120600	36456590	1361	1361	1361	1361	0
436	20230605	120500	36456590	1361	1361	1361	1361	0
437	20230605	120400	36456590	1361	1361	1361	1361	0
438	20230605	120300	36456590	1361	1361	1361	1361	43
439	20230605	120200	36398067	1364	1364	1364	1364	0
440	20230605	120100	36398067	1364	1364	1364	1364	0
441	20230605	120000	36398067	1364	1364	1364	1364	0
442	20230605	115900	36398067	1364	1364	1364	1364	0
443	20230605	115800	36398067	1364	1364	1364	1364	0
444	20230605	115700	36398067	1364	1364	1364	1364	0
445	20230605	115600	36398067	1364	1364	1364	1364	1
446	20230605	115500	36396703	1366	1366	1366	1366	1
447	20230605	115400	36395337	1362	1362	1362	1362	1
448	20230605	115300	36393975	1360	1360	1360	1360	0
449	20230605	115200	36393975	1360	1360	1360	1360	0
450	20230605	115100	36393975	1360	1360	1360	1360	0
451	20230605	115000	36393975	1360	1360	1360	1360	0
452	20230605	114900	36393975	1360	1360	1360	1360	1000
453	20230605	114800	35033975	1360	1360	1360	1360	0
454	20230605	114700	35033975	1360	1360	1360	1360	0
455	20230605	114600	35033975	1360	1360	1360	1360	0
456	20230605	114500	35033975	1360	1360	1360	1360	1000
457	20230605	114400	33673975	1367	1367	1367	1367	0
458	20230605	114300	33673975	1367	1367	1367	1367	0
459	20230605	114200	33673975	1367	1367	1367	1367	1
460	20230605	114100	33672608	1360	1360	1360	1360	0
461	20230605	114000	33672608	1360	1360	1360	1360	0
462	20230605	113900	33672608	1360	1360	1360	1360	0
463	20230605	113800	33672608	1360	1360	1360	1360	172
464	20230605	113700	33438688	1360	1360	1360	1360	0
465	20230605	113600	33438688	1360	1360	1360	1360	0
466	20230605	113500	33438688	1360	1360	1360	1360	1
467	20230605	113400	33437328	1360	1360	1360	1360	0
468	20230605	113300	33437328	1360	1360	1360	1360	0
469	20230605	113200	33437328	1360	1360	1360	1360	0
470	20230605	113100	33437328	1360	1360	1360	1360	0
471	20230605	113000	33437328	1360	1360	1360	1360	5
472	20230605	112900	33430528	1353	1353	1353	1353	0
473	20230605	112800	33430528	1353	1353	1353	1353	0
474	20230605	112700	33430528	1353	1353	1353	1353	0
475	20230605	112600	33430528	1353	1353	1353	1353	0
476	20230605	112500	33430528	1353	1353	1353	1353	0
477	20230605	112400	33430528	1353	1353	1353	1353	0
478	20230605	112300	33430528	1353	1353	1353	1353	0
479	20230605	112200	33430528	1353	1353	1353	1353	0
480	20230605	112100	33430528	1353	1353	1353	1353	671
481	20230605	112000	32522665	1353	1354	1354	1353	1700
482	20230605	111900	30222271	1360	1360	1360	1360	0
483	20230605	111800	30222271	1360	1360	1360	1360	0
484	20230605	111700	30222271	1360	1360	1360	1360	0
485	20230605	111600	30222271	1360	1360	1360	1360	0
486	20230605	111500	30222271	1360	1360	1360	1360	0
487	20230605	111400	30222271	1360	1360	1360	1360	0
488	20230605	111300	30222271	1360	1360	1360	1360	0
489	20230605	111200	30222271	1360	1360	1360	1360	10
490	20230605	111100	30208671	1360	1360	1360	1360	2
491	20230605	111000	30205951	1359	1359	1359	1359	10
492	20230605	110900	30192361	1359	1359	1359	1359	91
493	20230605	110800	30068692	1359	1359	1359	1359	0
494	20230605	110700	30068692	1359	1359	1359	1359	0
495	20230605	110600	30068692	1359	1359	1359	1359	0
496	20230605	110500	30068692	1359	1359	1359	1359	0
497	20230605	110400	30068692	1359	1359	1359	1359	0
498	20230605	110300	30068692	1359	1359	1359	1359	0
499	20230605	110200	30068692	1359	1359	1359	1359	50
500	20230605	110100	30000742	1359	1359	1359	1359	0
501	20230605	110000	30000742	1359	1359	1359	1359	0
502	20230605	105900	30000742	1359	1359	1359	1359	0
503	20230605	105800	30000742	1359	1359	1359	1359	0
504	20230605	105700	30000742	1359	1359	1359	1359	0
505	20230605	105600	30000742	1359	1359	1359	1359	200
506	20230605	105500	29728942	1359	1359	1359	1359	0
507	20230605	105400	29728942	1359	1359	1359	1359	0
508	20230605	105300	29728942	1359	1359	1359	1359	0
509	20230605	105200	29728942	1359	1359	1359	1359	0
510	20230605	105100	29728942	1359	1359	1359	1359	0
511	20230605	105000	29728942	1359	1359	1359	1359	0
512	20230605	104900	29728942	1359	1359	1359	1359	0
513	20230605	104800	29728942	1359	1359	1359	1359	89
514	20230605	104700	29607991	1359	1359	1359	1359	0
515	20230605	104600	29607991	1359	1359	1359	1359	0
516	20230605	104500	29607991	1359	1359	1359	1359	0
517	20230605	104400	29607991	1359	1359	1359	1359	0
518	20230605	104300	29607991	1359	1359	1359	1359	0
519	20230605	104200	29607991	1359	1359	1359	1359	0
520	20230605	104100	29607991	1359	1359	1359	1359	2081
521	20230605	104000	26779912	1359	1359	1359	1359	7
522	20230605	103900	26770399	1359	1359	1359	1359	0
523	20230605	103800	26770399	1359	1359	1359	1359	0
524	20230605	103700	26770399	1359	1359	1359	1359	40
525	20230605	103600	26716039	1359	1359	1359	1359	130
526	20230605	103500	26539369	1359	1360	1360	1359	51
527	20230605	103400	26470059	1359	1359	1359	1359	0
528	20230605	103300	26470059	1359	1359	1359	1359	0
529	20230605	103200	26470059	1359	1359	1359	1359	0
530	20230605	103100	26470059	1359	1359	1359	1359	12
531	20230605	103000	26453751	1359	1359	1359	1359	680
532	20230605	102900	25529631	1359	1359	1359	1359	0
533	20230605	102800	25529631	1359	1359	1359	1359	1480
534	20230605	102700	23518311	1359	1359	1359	1359	1
535	20230605	102600	23516952	1353	1353	1353	1353	0
536	20230605	102500	23516952	1353	1353	1353	1353	0
537	20230605	102400	23516952	1353	1353	1353	1353	0
538	20230605	102300	23516952	1353	1353	1353	1353	80
539	20230605	102200	23408712	1353	1353	1353	1353	0
540	20230605	102100	23408712	1353	1353	1353	1353	0
541	20230605	102000	23408712	1353	1349	1353	1349	2
542	20230605	101900	23406010	1349	1349	1349	1349	0
543	20230605	101800	23406010	1349	1349	1352	1349	729
544	20230605	101700	22420432	1353	1353	1353	1353	0
545	20230605	101600	22420432	1353	1353	1353	1353	1479
546	20230605	101500	20419345	1360	1360	1360	1360	1476
547	20230605	101400	18411985	1367	1367	1367	1367	1
548	20230605	101300	18410618	1368	1363	1368	1363	25
549	20230605	101200	18376478	1347	1340	1347	1340	2642
550	20230605	101100	14829901	1340	1340	1340	1340	0
551	20230605	101000	14829901	1340	1340	1340	1340	0
552	20230605	100900	14829901	1340	1340	1340	1340	0
553	20230605	100800	14829901	1340	1341	1341	1340	160
554	20230605	100700	14615346	1347	1347	1347	1347	0
555	20230605	100600	14615346	1347	1347	1347	1347	0
556	20230605	100500	14615346	1347	1347	1347	1347	0
557	20230605	100400	14615346	1347	1347	1347	1347	0
558	20230605	100300	14615346	1347	1347	1347	1347	0
559	20230605	100200	14615346	1347	1347	1347	1347	0
560	20230605	100100	14615346	1347	1347	1347	1347	0
561	20230605	100000	14615346	1347	1347	1347	1347	0
562	20230605	095900	14615346	1347	1347	1347	1347	0
563	20230605	095800	14615346	1347	1347	1347	1347	0
564	20230605	095700	14615346	1347	1347	1347	1347	0
565	20230605	095600	14615346	1347	1347	1347	1347	1
566	20230605	095500	14613999	1341	1341	1341	1341	0
567	20230605	095400	14613999	1341	1341	1341	1341	0
568	20230605	095300	14613999	1341	1341	1341	1341	0
569	20230605	095200	14613999	1341	1341	1341	1341	0
570	20230605	095100	14613999	1341	1341	1341	1341	0
571	20230605	095000	14613999	1341	1341	1341	1341	0
572	20230605	094900	14613999	1341	1341	1341	1341	0
573	20230605	094800	14613999	1341	1341	1341	1341	0
574	20230605	094700	14613999	1341	1341	1341	1341	55
575	20230605	094600	14540244	1338	1338	1338	1338	0
576	20230605	094500	14540244	1338	1338	1338	1338	0
577	20230605	094400	14540244	1338	1339	1339	1338	260
578	20230605	094300	14192121	1347	1347	1347	1347	0
579	20230605	094200	14192121	1347	1347	1347	1347	0
580	20230605	094100	14192121	1347	1347	1347	1347	0
581	20230605	094000	14192121	1347	1347	1347	1347	0
582	20230605	093900	14192121	1347	1347	1347	1347	0
583	20230605	093800	14192121	1347	1347	1347	1347	0
584	20230605	093700	14192121	1347	1347	1347	1347	0
585	20230605	093600	14192121	1347	1347	1347	1347	0
586	20230605	093500	14192121	1347	1347	1347	1347	1
587	20230605	093400	14190774	1347	1347	1347	1347	1
588	20230605	093300	14189427	1338	1338	1338	1338	3
589	20230605	093200	14185413	1339	1339	1339	1339	0
590	20230605	093100	14185413	1339	1339	1339	1339	0
591	20230605	093000	14185413	1339	1339	1339	1339	0
592	20230605	092900	14185413	1339	1339	1339	1339	1
593	20230605	092800	14184074	1338	1339	1339	1338	20
594	20230605	092700	14157297	1347	1347	1347	1347	18
595	20230605	092600	14133051	1347	1347	1347	1347	2988
596	20230605	092500	10108215	1347	1347	1347	1347	18
597	20230605	092400	10083969	1347	1347	1347	1347	4957
598	20230605	092300	3406890	1349	1349	1349	1349	0
599	20230605	092200	3406890	1349	1349	1349	1349	0
600	20230605	092100	3406890	1349	1351	1351	1349	1838
601	20230605	092000	924506	1351	1351	1351	1351	0
602	20230605	091900	924506	1351	1351	1351	1351	0
603	20230605	091800	924506	1351	1351	1351	1351	0
604	20230605	091700	924506	1351	1351	1351	1351	0
605	20230605	091600	924506	1351	1351	1351	1351	0
606	20230605	091500	924506	1351	1351	1351	1351	0
607	20230605	091400	924506	1351	1351	1351	1351	0
608	20230605	091300	924506	1351	1352	1352	1351	500
609	20230605	091200	248525	1352	1352	1352	1352	0
610	20230605	091100	248525	1352	1352	1352	1352	0
611	20230605	091000	248525	1352	1352	1352	1352	0
612	20230605	090900	248525	1352	1352	1352	1352	0
613	20230605	090800	248525	1352	1367	1367	1352	7
614	20230605	090700	238986	1368	1362	1368	1362	8
615	20230605	090600	228067	1361	1349	1361	1349	50
616	20230605	090500	160447	1349	1349	1349	1349	0
617	20230605	090400	160447	1349	1349	1349	1349	0
618	20230605	090300	160447	1349	1349	1349	1349	0
619	20230605	090200	160447	1349	1349	1349	1349	0
620	20230605	090100	160447	1349	1349	1349	1349	0
621	20230605	090000	160447	1349	1360	1360	1349	118