KissMeData/074430/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185300	75140447	1669	1669	1669	1669	1946
3	20230605	185200	75140447	1669	1669	1669	1669	0
4	20230605	185100	75140447	1669	1669	1669	1669	0
5	20230605	185000	75140447	1669	1669	1669	1669	0
6	20230605	184900	75140447	1669	1669	1669	1669	0
7	20230605	184800	75140447	1669	1669	1669	1669	0
8	20230605	184700	75140447	1669	1669	1669	1669	0
9	20230605	184600	75140447	1669	1669	1669	1669	0
10	20230605	184500	75140447	1669	1669	1669	1669	0
11	20230605	184400	75140447	1669	1669	1669	1669	0
12	20230605	184300	75140447	1669	1669	1669	1669	0
13	20230605	184200	75140447	1669	1669	1669	1669	0
14	20230605	184100	75140447	1669	1669	1669	1669	0
15	20230605	184000	75140447	1669	1669	1669	1669	0
16	20230605	183900	75140447	1669	1669	1669	1669	0
17	20230605	183800	75140447	1669	1669	1669	1669	0
18	20230605	183700	75140447	1669	1669	1669	1669	0
19	20230605	183600	75140447	1669	1669	1669	1669	0
20	20230605	183500	75140447	1669	1669	1669	1669	0
21	20230605	183400	75140447	1669	1669	1669	1669	0
22	20230605	183300	75140447	1669	1669	1669	1669	0
23	20230605	183200	75140447	1669	1669	1669	1669	0
24	20230605	183100	75140447	1669	1669	1669	1669	0
25	20230605	183000	75140447	1669	1669	1669	1669	0
26	20230605	182900	75140447	1669	1669	1669	1669	0
27	20230605	182800	75140447	1669	1669	1669	1669	0
28	20230605	182700	75140447	1669	1669	1669	1669	0
29	20230605	182600	75140447	1669	1669	1669	1669	0
30	20230605	182500	75140447	1669	1669	1669	1669	0
31	20230605	182400	75140447	1669	1669	1669	1669	0
32	20230605	182300	75140447	1669	1669	1669	1669	1946
33	20230605	182200	75140447	1669	1669	1669	1669	0
34	20230605	182100	75140447	1669	1669	1669	1669	0
35	20230605	182000	75140447	1669	1669	1669	1669	0
36	20230605	181900	75140447	1669	1669	1669	1669	0
37	20230605	181800	75140447	1669	1669	1669	1669	0
38	20230605	181700	75140447	1669	1669	1669	1669	0
39	20230605	181600	75140447	1669	1669	1669	1669	0
40	20230605	181500	75140447	1669	1669	1669	1669	0
41	20230605	181400	75140447	1669	1669	1669	1669	0
42	20230605	181300	75140447	1669	1669	1669	1669	0
43	20230605	181200	75140447	1669	1669	1669	1669	0
44	20230605	181100	75140447	1669	1669	1669	1669	0
45	20230605	181000	75140447	1669	1669	1669	1669	0
46	20230605	180900	75140447	1669	1669	1669	1669	0
47	20230605	180800	75140447	1669	1669	1669	1669	0
48	20230605	180700	75140447	1669	1669	1669	1669	0
49	20230605	180600	75140447	1669	1669	1669	1669	0
50	20230605	180500	75140447	1669	1669	1669	1669	0
51	20230605	180400	75140447	1669	1669	1669	1669	0
52	20230605	180300	75140447	1669	1669	1669	1669	0
53	20230605	180200	75140447	1669	1669	1669	1669	0
54	20230605	180100	75140447	1669	1669	1669	1669	0
55	20230605	180000	75140447	1669	1669	1669	1669	0
56	20230605	175900	75140447	1669	1669	1669	1669	0
57	20230605	175800	75140447	1669	1669	1669	1669	0
58	20230605	175700	75140447	1669	1669	1669	1669	0
59	20230605	175600	75140447	1669	1669	1669	1669	0
60	20230605	175500	75140447	1669	1669	1669	1669	0
61	20230605	175400	75140447	1669	1669	1669	1669	0
62	20230605	175300	75140447	1669	1669	1669	1669	1946
63	20230605	175200	75140447	1669	1669	1669	1669	0
64	20230605	175100	75140447	1669	1669	1669	1669	0
65	20230605	175000	75140447	1669	1669	1669	1669	0
66	20230605	174900	75140447	1669	1669	1669	1669	0
67	20230605	174800	75140447	1669	1669	1669	1669	0
68	20230605	174700	75140447	1669	1669	1669	1669	0
69	20230605	174600	75140447	1669	1669	1669	1669	0
70	20230605	174500	75140447	1669	1669	1669	1669	0
71	20230605	174400	75140447	1669	1669	1669	1669	0
72	20230605	174300	75140447	1669	1669	1669	1669	0
73	20230605	174200	75140447	1669	1669	1669	1669	0
74	20230605	174100	75140447	1669	1669	1669	1669	0
75	20230605	174000	75140447	1669	1669	1669	1669	0
76	20230605	173900	75140447	1669	1669	1669	1669	0
77	20230605	173800	75140447	1669	1669	1669	1669	0
78	20230605	173700	75140447	1669	1669	1669	1669	0
79	20230605	173600	75140447	1669	1669	1669	1669	0
80	20230605	173500	75140447	1669	1669	1669	1669	0
81	20230605	173400	75140447	1669	1669	1669	1669	0
82	20230605	173300	75140447	1669	1669	1669	1669	0
83	20230605	173200	75140447	1669	1669	1669	1669	0
84	20230605	173100	75140447	1669	1669	1669	1669	0
85	20230605	173000	75140447	1669	1669	1669	1669	0
86	20230605	172900	75140447	1669	1669	1669	1669	0
87	20230605	172800	75140447	1669	1669	1669	1669	0
88	20230605	172700	75140447	1669	1669	1669	1669	0
89	20230605	172600	75140447	1669	1669	1669	1669	0
90	20230605	172500	75140447	1669	1669	1669	1669	0
91	20230605	172400	75140447	1669	1669	1669	1669	0
92	20230605	172300	75140447	1669	1669	1669	1669	1946
93	20230605	172200	75140447	1669	1669	1669	1669	0
94	20230605	172100	75140447	1669	1669	1669	1669	0
95	20230605	172000	75140447	1669	1669	1669	1669	0
96	20230605	171900	75140447	1669	1669	1669	1669	0
97	20230605	171800	75140447	1669	1669	1669	1669	0
98	20230605	171700	75140447	1669	1669	1669	1669	0
99	20230605	171600	75140447	1669	1669	1669	1669	0
100	20230605	171500	75140447	1669	1669	1669	1669	0
101	20230605	171400	75140447	1669	1669	1669	1669	0
102	20230605	171300	75140447	1669	1669	1669	1669	0
103	20230605	171200	75140447	1669	1669	1669	1669	0
104	20230605	171100	75140447	1669	1669	1669	1669	0
105	20230605	171000	75140447	1669	1669	1669	1669	0
106	20230605	170900	75140447	1669	1669	1669	1669	0
107	20230605	170800	75140447	1669	1669	1669	1669	0
108	20230605	170700	75140447	1669	1669	1669	1669	0
109	20230605	170600	75140447	1669	1669	1669	1669	0
110	20230605	170500	75140447	1669	1669	1669	1669	0
111	20230605	170400	75140447	1669	1669	1669	1669	0
112	20230605	170300	75140447	1669	1669	1669	1669	0
113	20230605	170200	75140447	1669	1669	1669	1669	0
114	20230605	170100	75140447	1669	1669	1669	1669	0
115	20230605	170000	75140447	1669	1669	1669	1669	0
116	20230605	165900	75140447	1669	1669	1669	1669	0
117	20230605	165800	75140447	1669	1669	1669	1669	0
118	20230605	165700	75140447	1669	1669	1669	1669	0
119	20230605	165600	75140447	1669	1669	1669	1669	0
120	20230605	165500	75140447	1669	1669	1669	1669	0
121	20230605	165400	75140447	1669	1669	1669	1669	0
122	20230605	165300	75140447	1669	1669	1669	1669	1946
123	20230605	165200	75140447	1669	1669	1669	1669	0
124	20230605	165100	75140447	1669	1669	1669	1669	0
125	20230605	165000	75140447	1669	1669	1669	1669	0
126	20230605	164900	75140447	1669	1669	1669	1669	0
127	20230605	164800	75140447	1669	1669	1669	1669	0
128	20230605	164700	75140447	1669	1669	1669	1669	0
129	20230605	164600	75140447	1669	1669	1669	1669	0
130	20230605	164500	75140447	1669	1669	1669	1669	0
131	20230605	164400	75140447	1669	1669	1669	1669	0
132	20230605	164300	75140447	1669	1669	1669	1669	0
133	20230605	164200	75140447	1669	1669	1669	1669	0
134	20230605	164100	75140447	1669	1669	1669	1669	0
135	20230605	164000	75140447	1669	1669	1669	1669	0
136	20230605	163900	75140447	1669	1669	1669	1669	0
137	20230605	163800	75140447	1669	1669	1669	1669	0
138	20230605	163700	75140447	1669	1669	1669	1669	0
139	20230605	163600	75140447	1669	1669	1669	1669	0
140	20230605	163500	75140447	1669	1669	1669	1669	0
141	20230605	163400	75140447	1669	1669	1669	1669	0
142	20230605	163300	75140447	1669	1669	1669	1669	0
143	20230605	163200	75140447	1669	1669	1669	1669	0
144	20230605	163100	75140447	1669	1669	1669	1669	0
145	20230605	163000	75140447	1669	1669	1669	1669	0
146	20230605	162900	75140447	1669	1669	1669	1669	0
147	20230605	162800	75140447	1669	1669	1669	1669	0
148	20230605	162700	75140447	1669	1669	1669	1669	0
149	20230605	162600	75140447	1669	1669	1669	1669	0
150	20230605	162500	75140447	1669	1669	1669	1669	0
151	20230605	162400	75140447	1669	1669	1669	1669	0
152	20230605	162300	75140447	1669	1669	1669	1669	1946
153	20230605	162200	75140447	1669	1669	1669	1669	0
154	20230605	162100	75140447	1669	1669	1669	1669	0
155	20230605	162000	75140447	1669	1669	1669	1669	0
156	20230605	161900	75140447	1669	1669	1669	1669	0
157	20230605	161800	75140447	1669	1669	1669	1669	0
158	20230605	161700	75140447	1669	1669	1669	1669	0
159	20230605	161600	75140447	1669	1669	1669	1669	0
160	20230605	161500	75140447	1669	1669	1669	1669	0
161	20230605	161400	75140447	1669	1669	1669	1669	0
162	20230605	161300	75140447	1669	1669	1669	1669	0
163	20230605	161200	75140447	1669	1669	1669	1669	0
164	20230605	161100	75140447	1669	1669	1669	1669	0
165	20230605	161000	75140447	1669	1669	1669	1669	0
166	20230605	160900	75140447	1669	1669	1669	1669	0
167	20230605	160800	75140447	1669	1669	1669	1669	0
168	20230605	160700	75140447	1669	1669	1669	1669	0
169	20230605	160600	75140447	1669	1669	1669	1669	0
170	20230605	160500	75140447	1669	1669	1669	1669	0
171	20230605	160400	75140447	1669	1669	1669	1669	0
172	20230605	160300	75140447	1669	1669	1669	1669	0
173	20230605	160200	75140447	1669	1669	1669	1669	0
174	20230605	160100	75140447	1669	1669	1669	1669	0
175	20230605	160000	75140447	1669	1669	1669	1669	0
176	20230605	155900	75140447	1669	1669	1669	1669	0
177	20230605	155800	75140447	1669	1669	1669	1669	0
178	20230605	155700	75140447	1669	1669	1669	1669	0
179	20230605	155600	75140447	1669	1669	1669	1669	0
180	20230605	155500	75140447	1669	1669	1669	1669	0
181	20230605	155400	75140447	1669	1669	1669	1669	0
182	20230605	155300	75140447	1669	1669	1669	1669	1946
183	20230605	155200	75140447	1669	1669	1669	1669	0
184	20230605	155100	75140447	1669	1669	1669	1669	0
185	20230605	155000	75140447	1669	1669	1669	1669	0
186	20230605	154900	75140447	1669	1669	1669	1669	0
187	20230605	154800	75140447	1669	1669	1669	1669	0
188	20230605	154700	75140447	1669	1669	1669	1669	0
189	20230605	154600	75140447	1669	1669	1669	1669	0
190	20230605	154500	75140447	1669	1669	1669	1669	0
191	20230605	154400	75140447	1669	1669	1669	1669	0
192	20230605	154300	75140447	1669	1669	1669	1669	0
193	20230605	154200	75140447	1669	1669	1669	1669	0
194	20230605	154100	75140447	1669	1669	1669	1669	0
195	20230605	154000	75140447	1669	1669	1669	1669	0
196	20230605	153900	75140447	1669	1669	1669	1669	0
197	20230605	153800	75140447	1669	1669	1669	1669	0
198	20230605	153700	75140447	1669	1669	1669	1669	0
199	20230605	153600	75140447	1669	1669	1669	1669	0
200	20230605	153500	75140447	1669	1669	1669	1669	0
201	20230605	153400	75140447	1669	1669	1669	1669	0
202	20230605	153300	75140447	1669	1669	1669	1669	0
203	20230605	153200	75140447	1669	1669	1669	1669	0
204	20230605	153100	75140447	1669	1669	1669	1669	0
205	20230605	153000	75140447	1669	1669	1669	1669	1946
206	20230605	152900	71892573	1671	1671	1671	1671	0
207	20230605	152800	71892573	1671	1671	1671	1671	0
208	20230605	152700	71892573	1671	1671	1671	1671	0
209	20230605	152600	71892573	1671	1671	1671	1671	0
210	20230605	152500	71892573	1671	1671	1671	1671	0
211	20230605	152400	71892573	1671	1671	1671	1671	0
212	20230605	152300	71892573	1671	1671	1671	1671	0
213	20230605	152200	71892573	1671	1671	1671	1671	0
214	20230605	152100	71892573	1671	1671	1671	1671	0
215	20230605	152000	71892573	1671	1671	1671	1671	0
216	20230605	151900	71892573	1671	1669	1671	1669	946
217	20230605	151800	70312963	1669	1667	1669	1667	2198
218	20230605	151700	66647589	1667	1667	1667	1667	90
219	20230605	151600	66497559	1665	1664	1665	1664	761
220	20230605	151500	65230499	1663	1664	1664	1663	504
221	20230605	151400	64391844	1661	1661	1661	1661	0
222	20230605	151300	64391844	1661	1664	1665	1661	366
223	20230605	151200	63783318	1664	1664	1664	1664	63
224	20230605	151100	63678486	1664	1664	1664	1664	2
225	20230605	151000	63675158	1665	1665	1665	1665	0
226	20230605	150900	63675158	1665	1665	1665	1665	0
227	20230605	150800	63675158	1665	1665	1665	1665	0
228	20230605	150700	63675158	1665	1665	1665	1665	236
229	20230605	150600	63282218	1667	1667	1667	1665	605
230	20230605	150500	62274276	1665	1665	1665	1665	4
231	20230605	150400	62267616	1667	1667	1667	1667	5
232	20230605	150300	62259281	1664	1664	1664	1664	0
233	20230605	150200	62259281	1664	1664	1664	1664	0
234	20230605	150100	62259281	1664	1664	1664	1664	146
235	20230605	150000	62016337	1664	1666	1666	1664	355
236	20230605	145900	61425462	1662	1665	1665	1662	1501
237	20230605	145800	58930283	1665	1665	1665	1665	0
238	20230605	145700	58930283	1665	1665	1665	1665	0
239	20230605	145600	58930283	1665	1665	1665	1665	0
240	20230605	145500	58930283	1665	1665	1665	1665	0
241	20230605	145400	58930283	1665	1665	1665	1665	29
242	20230605	145300	58881998	1666	1666	1666	1666	121
243	20230605	145200	58680412	1667	1667	1667	1667	1
244	20230605	145100	58678745	1665	1665	1665	1665	50
245	20230605	145000	58595495	1665	1667	1667	1665	1020
246	20230605	144900	56897155	1666	1666	1666	1666	1
247	20230605	144800	56895489	1664	1665	1665	1664	221
248	20230605	144700	56527743	1665	1667	1667	1665	6
249	20230605	144600	56517745	1666	1667	1667	1666	27
250	20230605	144500	56472737	1667	1667	1667	1667	92
251	20230605	144400	56319373	1668	1668	1668	1668	6
252	20230605	144300	56309365	1668	1668	1668	1668	0
253	20230605	144200	56309365	1668	1668	1668	1668	0
254	20230605	144100	56309365	1668	1668	1668	1668	0
255	20230605	144000	56309365	1668	1668	1668	1668	0
256	20230605	143900	56309365	1668	1668	1668	1668	0
257	20230605	143800	56309365	1668	1668	1668	1668	0
258	20230605	143700	56309365	1668	1668	1668	1668	0
259	20230605	143600	56309365	1668	1668	1668	1668	0
260	20230605	143500	56309365	1668	1668	1668	1668	0
261	20230605	143400	56309365	1668	1668	1668	1668	1
262	20230605	143300	56307697	1669	1669	1669	1669	0
263	20230605	143200	56307697	1669	1669	1669	1669	0
264	20230605	143100	56307697	1669	1669	1669	1669	0
265	20230605	143000	56307697	1669	1669	1669	1669	0
266	20230605	142900	56307697	1669	1669	1669	1669	0
267	20230605	142800	56307697	1669	1669	1669	1669	0
268	20230605	142700	56307697	1669	1669	1669	1669	6
269	20230605	142600	56297683	1669	1669	1669	1669	0
270	20230605	142500	56297683	1669	1669	1669	1669	0
271	20230605	142400	56297683	1669	1669	1669	1669	0
272	20230605	142300	56297683	1669	1669	1669	1669	0
273	20230605	142200	56297683	1669	1669	1669	1669	0
274	20230605	142100	56297683	1669	1669	1669	1669	0
275	20230605	142000	56297683	1669	1669	1669	1669	0
276	20230605	141900	56297683	1669	1669	1669	1669	0
277	20230605	141800	56297683	1669	1669	1669	1669	0
278	20230605	141700	56297683	1669	1669	1669	1669	0
279	20230605	141600	56297683	1669	1669	1669	1669	0
280	20230605	141500	56297683	1669	1669	1669	1669	0
281	20230605	141400	56297683	1669	1669	1669	1669	0
282	20230605	141300	56297683	1669	1669	1669	1669	6
283	20230605	141200	56287669	1661	1661	1661	1661	0
284	20230605	141100	56287669	1661	1669	1669	1661	950
285	20230605	141000	54707016	1669	1669	1669	1669	0
286	20230605	140900	54707016	1669	1669	1669	1669	0
287	20230605	140800	54707016	1669	1669	1669	1669	1
288	20230605	140700	54705347	1669	1669	1669	1669	137
289	20230605	140600	54476694	1670	1670	1670	1670	0
290	20230605	140500	54476694	1670	1670	1670	1670	0
291	20230605	140400	54476694	1670	1670	1670	1670	0
292	20230605	140300	54476694	1670	1670	1670	1670	0
293	20230605	140200	54476694	1670	1670	1670	1670	0
294	20230605	140100	54476694	1670	1670	1670	1670	0
295	20230605	140000	54476694	1670	1670	1670	1670	1
296	20230605	135900	54475024	1670	1670	1670	1670	2
297	20230605	135800	54471684	1670	1670	1670	1670	113
298	20230605	135700	54282974	1670	1670	1670	1670	0
299	20230605	135600	54282974	1670	1670	1670	1670	0
300	20230605	135500	54282974	1670	1670	1670	1670	0
301	20230605	135400	54282974	1670	1670	1670	1670	0
302	20230605	135300	54282974	1670	1670	1670	1670	0
303	20230605	135200	54282974	1670	1670	1670	1670	0
304	20230605	135100	54282974	1670	1670	1670	1670	0
305	20230605	135000	54282974	1670	1670	1670	1670	0
306	20230605	134900	54282974	1670	1670	1670	1670	0
307	20230605	134800	54282974	1670	1670	1670	1670	0
308	20230605	134700	54282974	1670	1670	1670	1670	0
309	20230605	134600	54282974	1670	1670	1670	1670	0
310	20230605	134500	54282974	1670	1670	1670	1670	200
311	20230605	134400	53948974	1670	1670	1670	1670	43
312	20230605	134300	53877164	1670	1670	1670	1670	0
313	20230605	134200	53877164	1670	1670	1670	1670	0
314	20230605	134100	53877164	1670	1670	1670	1670	0
315	20230605	134000	53877164	1670	1669	1670	1669	230
316	20230605	133900	53493211	1662	1668	1669	1662	262
317	20230605	133800	53056409	1669	1669	1669	1669	0
318	20230605	133700	53056409	1669	1669	1669	1669	3
319	20230605	133600	53051402	1670	1670	1670	1670	1
320	20230605	133500	53049732	1671	1671	1671	1671	10
321	20230605	133400	53033022	1670	1670	1670	1670	247
322	20230605	133300	52620532	1670	1670	1670	1670	0
323	20230605	133200	52620532	1670	1670	1670	1670	0
324	20230605	133100	52620532	1670	1670	1670	1670	120
325	20230605	133000	52420132	1671	1671	1671	1671	0
326	20230605	132900	52420132	1671	1671	1671	1671	0
327	20230605	132800	52420132	1671	1671	1671	1671	2
328	20230605	132700	52416790	1670	1670	1670	1670	0
329	20230605	132600	52416790	1670	1670	1670	1670	3652
330	20230605	132500	46317950	1671	1671	1671	1671	0
331	20230605	132400	46317950	1671	1671	1671	1671	0
332	20230605	132300	46317950	1671	1671	1671	1671	0
333	20230605	132200	46317950	1671	1671	1671	1671	0
334	20230605	132100	46317950	1671	1671	1671	1671	0
335	20230605	132000	46317950	1671	1671	1671	1671	0
336	20230605	131900	46317950	1671	1671	1671	1671	157
337	20230605	131800	46055603	1672	1672	1672	1672	0
338	20230605	131700	46055603	1672	1672	1672	1672	0
339	20230605	131600	46055603	1672	1672	1672	1672	0
340	20230605	131500	46055603	1672	1672	1672	1672	0
341	20230605	131400	46055603	1672	1672	1672	1672	0
342	20230605	131300	46055603	1672	1672	1672	1672	0
343	20230605	131200	46055603	1672	1672	1672	1672	0
344	20230605	131100	46055603	1672	1672	1672	1672	0
345	20230605	131000	46055603	1672	1672	1672	1672	0
346	20230605	130900	46055603	1672	1672	1672	1672	0
347	20230605	130800	46055603	1672	1672	1672	1672	1
348	20230605	130700	46053931	1672	1672	1672	1672	100
349	20230605	130600	45886731	1672	1672	1672	1672	1
350	20230605	130500	45885059	1672	1670	1673	1670	570
351	20230605	130400	44932683	1673	1673	1673	1673	0
352	20230605	130300	44932683	1673	1673	1673	1673	0
353	20230605	130200	44932683	1673	1673	1673	1673	0
354	20230605	130100	44932683	1673	1673	1673	1673	0
355	20230605	130000	44932683	1673	1673	1673	1673	0
356	20230605	125900	44932683	1673	1673	1673	1673	0
357	20230605	125800	44932683	1673	1673	1673	1673	0
358	20230605	125700	44932683	1673	1673	1673	1673	0
359	20230605	125600	44932683	1673	1673	1673	1673	0
360	20230605	125500	44932683	1673	1673	1673	1673	0
361	20230605	125400	44932683	1673	1673	1673	1673	0
362	20230605	125300	44932683	1673	1672	1673	1672	655
363	20230605	125200	43836875	1672	1672	1672	1672	17
364	20230605	125100	43808451	1673	1673	1673	1673	0
365	20230605	125000	43808451	1673	1672	1673	1672	1449
366	20230605	124900	41385721	1670	1670	1670	1670	1546
367	20230605	124800	38803901	1670	1670	1670	1670	3
368	20230605	124700	38798891	1669	1669	1669	1669	0
369	20230605	124600	38798891	1669	1669	1669	1669	0
370	20230605	124500	38798891	1669	1669	1669	1669	0
371	20230605	124400	38798891	1669	1669	1669	1669	0
372	20230605	124300	38798891	1669	1669	1669	1669	9
373	20230605	124200	38783870	1670	1670	1670	1670	25
374	20230605	124100	38742120	1670	1670	1670	1670	0
375	20230605	124000	38742120	1670	1670	1670	1670	124
376	20230605	123900	38535040	1672	1672	1672	1672	0
377	20230605	123800	38535040	1672	1672	1672	1672	0
378	20230605	123700	38535040	1672	1672	1672	1672	0
379	20230605	123600	38535040	1672	1672	1672	1672	45
380	20230605	123500	38459800	1670	1670	1670	1670	1
381	20230605	123400	38458130	1672	1672	1672	1672	0
382	20230605	123300	38458130	1672	1672	1672	1672	0
383	20230605	123200	38458130	1672	1672	1672	1672	2
384	20230605	123100	38454786	1670	1670	1670	1670	220
385	20230605	123000	38087386	1672	1672	1672	1672	123
386	20230605	122900	37881730	1672	1672	1672	1672	0
387	20230605	122800	37881730	1672	1672	1672	1672	0
388	20230605	122700	37881730	1672	1672	1672	1672	0
389	20230605	122600	37881730	1672	1672	1672	1672	0
390	20230605	122500	37881730	1672	1672	1672	1672	0
391	20230605	122400	37881730	1672	1672	1672	1672	0
392	20230605	122300	37881730	1672	1670	1672	1670	1246
393	20230605	122200	35800650	1670	1670	1670	1670	0
394	20230605	122100	35800650	1670	1669	1670	1669	1208
395	20230605	122000	33783467	1669	1668	1669	1668	380
396	20230605	121900	33149412	1668	1668	1668	1668	4
397	20230605	121800	33142740	1668	1668	1668	1668	0
398	20230605	121700	33142740	1668	1668	1668	1668	434
399	20230605	121600	32418828	1668	1668	1668	1668	0
400	20230605	121500	32418828	1668	1668	1668	1668	0
401	20230605	121400	32418828	1668	1668	1668	1668	0
402	20230605	121300	32418828	1668	1668	1668	1668	0
403	20230605	121200	32418828	1668	1668	1668	1668	0
404	20230605	121100	32418828	1668	1668	1668	1668	3
405	20230605	121000	32413824	1669	1669	1669	1669	0
406	20230605	120900	32413824	1669	1669	1669	1669	0
407	20230605	120800	32413824	1669	1669	1669	1669	0
408	20230605	120700	32413824	1669	1669	1669	1669	0
409	20230605	120600	32413824	1669	1669	1669	1669	0
410	20230605	120500	32413824	1669	1669	1669	1669	13
411	20230605	120400	32392127	1669	1669	1669	1669	0
412	20230605	120300	32392127	1669	1669	1669	1669	0
413	20230605	120200	32392127	1669	1669	1669	1669	127
414	20230605	120100	32180164	1666	1666	1666	1666	0
415	20230605	120000	32180164	1666	1666	1666	1666	0
416	20230605	115900	32180164	1666	1666	1666	1666	100
417	20230605	115800	32013564	1665	1665	1665	1665	264
418	20230605	115700	31574004	1665	1665	1665	1665	0
419	20230605	115600	31574004	1665	1665	1665	1665	0
420	20230605	115500	31574004	1665	1665	1665	1665	0
421	20230605	115400	31574004	1665	1665	1665	1665	0
422	20230605	115300	31574004	1665	1665	1665	1665	1
423	20230605	115200	31572339	1660	1665	1665	1660	774
424	20230605	115100	30287216	1660	1660	1660	1660	0
425	20230605	115000	30287216	1660	1664	1664	1660	1400
426	20230605	114900	27962663	1665	1665	1665	1665	0
427	20230605	114800	27962663	1665	1665	1665	1665	0
428	20230605	114700	27962663	1665	1664	1665	1662	92
429	20230605	114600	27809749	1662	1664	1664	1662	22
430	20230605	114500	27773182	1663	1663	1663	1663	0
431	20230605	114400	27773182	1663	1663	1663	1663	0
432	20230605	114300	27773182	1663	1664	1664	1663	1050
433	20230605	114200	26026877	1665	1665	1665	1665	914
434	20230605	114100	24505067	1665	1665	1665	1665	0
435	20230605	114000	24505067	1665	1665	1665	1665	0
436	20230605	113900	24505067	1665	1665	1665	1665	0
437	20230605	113800	24505067	1665	1664	1665	1662	571
438	20230605	113700	23555785	1665	1666	1666	1665	28
439	20230605	113600	23509164	1665	1665	1665	1665	0
440	20230605	113500	23509164	1665	1665	1665	1665	0
441	20230605	113400	23509164	1665	1665	1665	1665	100
442	20230605	113300	23342664	1665	1665	1665	1665	213
443	20230605	113200	22988019	1665	1665	1665	1665	0
444	20230605	113100	22988019	1665	1665	1665	1665	120
445	20230605	113000	22788219	1666	1666	1666	1666	0
446	20230605	112900	22788219	1666	1666	1666	1666	0
447	20230605	112800	22788219	1666	1666	1666	1666	0
448	20230605	112700	22788219	1666	1666	1666	1666	0
449	20230605	112600	22788219	1666	1666	1666	1666	1
450	20230605	112500	22786553	1669	1669	1669	1669	0
451	20230605	112400	22786553	1669	1669	1669	1669	0
452	20230605	112300	22786553	1669	1669	1669	1669	0
453	20230605	112200	22786553	1669	1669	1669	1669	0
454	20230605	112100	22786553	1669	1669	1669	1669	0
455	20230605	112000	22786553	1669	1669	1669	1669	0
456	20230605	111900	22786553	1669	1669	1669	1669	0
457	20230605	111800	22786553	1669	1669	1669	1669	552
458	20230605	111700	21865265	1669	1669	1669	1669	17
459	20230605	111600	21836892	1669	1669	1669	1669	112
460	20230605	111500	21649964	1660	1660	1660	1660	0
461	20230605	111400	21649964	1660	1660	1660	1660	0
462	20230605	111300	21649964	1660	1660	1660	1660	0
463	20230605	111200	21649964	1660	1660	1660	1660	0
464	20230605	111100	21649964	1660	1660	1660	1660	0
465	20230605	111000	21649964	1660	1664	1664	1660	1000
466	20230605	110900	19989816	1662	1662	1662	1662	2
467	20230605	110800	19986492	1661	1661	1661	1661	0
468	20230605	110700	19986492	1661	1668	1668	1661	100
469	20230605	110600	19820045	1670	1670	1670	1670	0
470	20230605	110500	19820045	1670	1670	1670	1670	0
471	20230605	110400	19820045	1670	1670	1670	1670	0
472	20230605	110300	19820045	1670	1670	1670	1670	0
473	20230605	110200	19820045	1670	1670	1670	1670	0
474	20230605	110100	19820045	1670	1670	1670	1670	0
475	20230605	110000	19820045	1670	1670	1670	1670	34
476	20230605	105900	19763265	1670	1670	1670	1670	10
477	20230605	105800	19746565	1668	1668	1668	1668	1
478	20230605	105700	19744897	1668	1668	1668	1668	1
479	20230605	105600	19743229	1671	1671	1671	1671	34
480	20230605	105500	19686415	1671	1671	1671	1671	0
481	20230605	105400	19686415	1671	1671	1671	1671	0
482	20230605	105300	19686415	1671	1671	1671	1671	2
483	20230605	105200	19683073	1672	1672	1672	1672	126
484	20230605	105100	19472401	1672	1672	1672	1672	0
485	20230605	105000	19472401	1672	1672	1672	1672	0
486	20230605	104900	19472401	1672	1672	1672	1672	0
487	20230605	104800	19472401	1672	1672	1672	1672	0
488	20230605	104700	19472401	1672	1672	1672	1672	0
489	20230605	104600	19472401	1672	1672	1672	1672	0
490	20230605	104500	19472401	1672	1672	1672	1672	0
491	20230605	104400	19472401	1672	1672	1672	1672	0
492	20230605	104300	19472401	1672	1672	1672	1672	0
493	20230605	104200	19472401	1672	1672	1672	1672	0
494	20230605	104100	19472401	1672	1672	1672	1672	0
495	20230605	104000	19472401	1672	1672	1672	1672	0
496	20230605	103900	19472401	1672	1672	1672	1672	37
497	20230605	103800	19410537	1660	1667	1667	1660	157
498	20230605	103700	19149635	1671	1671	1671	1671	0
499	20230605	103600	19149635	1671	1671	1671	1671	0
500	20230605	103500	19149635	1671	1671	1671	1671	0
501	20230605	103400	19149635	1671	1671	1671	1671	0
502	20230605	103300	19149635	1671	1671	1671	1671	9
503	20230605	103200	19134596	1667	1668	1670	1667	265
504	20230605	103100	18692817	1667	1667	1667	1667	0
505	20230605	103000	18692817	1667	1668	1668	1667	15
506	20230605	102900	18667811	1671	1671	1671	1671	0
507	20230605	102800	18667811	1671	1671	1671	1671	0
508	20230605	102700	18667811	1671	1671	1671	1671	1
509	20230605	102600	18666140	1672	1672	1672	1672	0
510	20230605	102500	18666140	1672	1670	1672	1670	141
511	20230605	102400	18430529	1667	1667	1667	1667	0
512	20230605	102300	18430529	1667	1668	1671	1667	42
513	20230605	102200	18360468	1668	1668	1668	1668	700
514	20230605	102100	17192868	1668	1668	1668	1668	0
515	20230605	102000	17192868	1668	1668	1668	1668	0
516	20230605	101900	17192868	1668	1667	1668	1667	209
517	20230605	101800	16844463	1668	1668	1668	1668	20
518	20230605	101700	16811103	1668	1668	1668	1668	500
519	20230605	101600	15977103	1668	1668	1668	1668	0
520	20230605	101500	15977103	1668	1668	1668	1668	0
521	20230605	101400	15977103	1668	1667	1668	1667	5
522	20230605	101300	15968767	1667	1667	1667	1667	122
523	20230605	101200	15765393	1668	1668	1668	1668	0
524	20230605	101100	15765393	1668	1670	1671	1668	307
525	20230605	101000	15253297	1672	1672	1672	1672	0
526	20230605	100900	15253297	1672	1672	1672	1672	0
527	20230605	100800	15253297	1672	1672	1672	1672	0
528	20230605	100700	15253297	1672	1671	1672	1671	34
529	20230605	100600	15196482	1668	1668	1668	1668	1
530	20230605	100500	15194814	1673	1673	1673	1673	0
531	20230605	100400	15194814	1673	1669	1673	1669	500
532	20230605	100300	14359936	1660	1662	1662	1660	450
533	20230605	100200	13612375	1670	1670	1670	1670	0
534	20230605	100100	13612375	1670	1670	1670	1670	0
535	20230605	100000	13612375	1670	1670	1670	1670	0
536	20230605	095900	13612375	1670	1670	1670	1670	0
537	20230605	095800	13612375	1670	1670	1670	1670	0
538	20230605	095700	13612375	1670	1670	1670	1670	0
539	20230605	095600	13612375	1670	1670	1670	1670	0
540	20230605	095500	13612375	1670	1669	1670	1669	129
541	20230605	095400	13397045	1669	1669	1669	1669	0
542	20230605	095300	13397045	1669	1670	1670	1669	1002
543	20230605	095200	11723707	1669	1669	1669	1669	0
544	20230605	095100	11723707	1669	1669	1669	1669	0
545	20230605	095000	11723707	1669	1669	1669	1669	26
546	20230605	094900	11680313	1670	1670	1670	1670	0
547	20230605	094800	11680313	1670	1670	1670	1670	0
548	20230605	094700	11680313	1670	1670	1670	1670	1
549	20230605	094600	11678643	1661	1661	1661	1661	0
550	20230605	094500	11678643	1661	1661	1661	1661	0
551	20230605	094400	11678643	1661	1665	1665	1661	1100
552	20230605	094300	9851495	1666	1666	1666	1666	370
553	20230605	094200	9235075	1674	1674	1674	1674	0
554	20230605	094100	9235075	1674	1674	1674	1674	0
555	20230605	094000	9235075	1674	1674	1674	1674	0
556	20230605	093900	9235075	1674	1674	1674	1674	10
557	20230605	093800	9218335	1675	1675	1675	1675	5
558	20230605	093700	9209960	1675	1675	1675	1674	984
559	20230605	093600	7561789	1675	1674	1675	1674	30
560	20230605	093500	7511568	1666	1666	1667	1665	806
561	20230605	093400	6168518	1676	1676	1676	1676	0
562	20230605	093300	6168518	1676	1676	1676	1676	1
563	20230605	093200	6166842	1676	1676	1676	1676	0
564	20230605	093100	6166842	1676	1673	1676	1673	20
565	20230605	093000	6133346	1675	1675	1675	1675	0
566	20230605	092900	6133346	1675	1675	1675	1675	0
567	20230605	092800	6133346	1675	1675	1675	1675	0
568	20230605	092700	6133346	1675	1675	1675	1675	0
569	20230605	092600	6133346	1675	1675	1675	1675	6
570	20230605	092500	6123296	1676	1676	1676	1676	200
571	20230605	092400	5788096	1676	1676	1676	1676	0
572	20230605	092300	5788096	1676	1676	1676	1676	0
573	20230605	092200	5788096	1676	1676	1676	1676	0
574	20230605	092100	5788096	1676	1676	1676	1676	4
575	20230605	092000	5781392	1674	1674	1674	1674	0
576	20230605	091900	5781392	1674	1666	1680	1666	2004
577	20230605	091800	2424086	1667	1667	1667	1667	0
578	20230605	091700	2424086	1667	1667	1667	1667	0
579	20230605	091600	2424086	1667	1667	1667	1667	0
580	20230605	091500	2424086	1667	1667	1667	1667	0
581	20230605	091400	2424086	1667	1667	1667	1667	0
582	20230605	091300	2424086	1667	1667	1667	1667	0
583	20230605	091200	2424086	1667	1668	1668	1667	1007
584	20230605	091100	744417	1668	1668	1668	1668	0
585	20230605	091000	744417	1668	1668	1668	1668	0
586	20230605	090900	744417	1668	1668	1668	1668	1
587	20230605	090800	742749	1669	1669	1669	1669	0
588	20230605	090700	742749	1669	1669	1669	1669	1
589	20230605	090600	741080	1670	1670	1670	1670	1
590	20230605	090500	739410	1671	1664	1672	1664	38
591	20230605	090400	676027	1661	1661	1661	1661	400
592	20230605	090300	11627	1661	1661	1661	1661	0
593	20230605	090200	11627	1661	1661	1661	1661	0
594	20230605	090100	11627	1661	1661	1661	1661	0
595	20230605	090000	11627	1661	1661	1661	1661	7