KissMeData/084870/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	212200	98233314	1850	1850	1850	1850	624
3	20230602	212100	98233314	1850	1850	1850	1850	0
4	20230602	212000	98233314	1850	1850	1850	1850	0
5	20230602	211900	98233314	1850	1850	1850	1850	0
6	20230602	211800	98233314	1850	1850	1850	1850	0
7	20230602	211700	98233314	1850	1850	1850	1850	0
8	20230602	211600	98233314	1850	1850	1850	1850	0
9	20230602	211500	98233314	1850	1850	1850	1850	0
10	20230602	211400	98233314	1850	1850	1850	1850	0
11	20230602	211300	98233314	1850	1850	1850	1850	0
12	20230602	211200	98233314	1850	1850	1850	1850	0
13	20230602	211100	98233314	1850	1850	1850	1850	0
14	20230602	211000	98233314	1850	1850	1850	1850	0
15	20230602	210900	98233314	1850	1850	1850	1850	0
16	20230602	210800	98233314	1850	1850	1850	1850	0
17	20230602	210700	98233314	1850	1850	1850	1850	0
18	20230602	210600	98233314	1850	1850	1850	1850	0
19	20230602	210500	98233314	1850	1850	1850	1850	0
20	20230602	210400	98233314	1850	1850	1850	1850	0
21	20230602	210300	98233314	1850	1850	1850	1850	0
22	20230602	210200	98233314	1850	1850	1850	1850	0
23	20230602	210100	98233314	1850	1850	1850	1850	0
24	20230602	210000	98233314	1850	1850	1850	1850	0
25	20230602	205900	98233314	1850	1850	1850	1850	0
26	20230602	205800	98233314	1850	1850	1850	1850	0
27	20230602	205700	98233314	1850	1850	1850	1850	0
28	20230602	205600	98233314	1850	1850	1850	1850	0
29	20230602	205500	98233314	1850	1850	1850	1850	0
30	20230602	205400	98233314	1850	1850	1850	1850	0
31	20230602	205300	98233314	1850	1850	1850	1850	0
32	20230602	205200	98233314	1850	1850	1850	1850	624
33	20230602	205100	98233314	1850	1850	1850	1850	0
34	20230602	205000	98233314	1850	1850	1850	1850	0
35	20230602	204900	98233314	1850	1850	1850	1850	0
36	20230602	204800	98233314	1850	1850	1850	1850	0
37	20230602	204700	98233314	1850	1850	1850	1850	0
38	20230602	204600	98233314	1850	1850	1850	1850	0
39	20230602	204500	98233314	1850	1850	1850	1850	0
40	20230602	204400	98233314	1850	1850	1850	1850	0
41	20230602	204300	98233314	1850	1850	1850	1850	0
42	20230602	204200	98233314	1850	1850	1850	1850	0
43	20230602	204100	98233314	1850	1850	1850	1850	0
44	20230602	204000	98233314	1850	1850	1850	1850	0
45	20230602	203900	98233314	1850	1850	1850	1850	0
46	20230602	203800	98233314	1850	1850	1850	1850	0
47	20230602	203700	98233314	1850	1850	1850	1850	0
48	20230602	203600	98233314	1850	1850	1850	1850	0
49	20230602	203500	98233314	1850	1850	1850	1850	0
50	20230602	203400	98233314	1850	1850	1850	1850	0
51	20230602	203300	98233314	1850	1850	1850	1850	0
52	20230602	203200	98233314	1850	1850	1850	1850	0
53	20230602	203100	98233314	1850	1850	1850	1850	0
54	20230602	203000	98233314	1850	1850	1850	1850	0
55	20230602	202900	98233314	1850	1850	1850	1850	0
56	20230602	202800	98233314	1850	1850	1850	1850	0
57	20230602	202700	98233314	1850	1850	1850	1850	0
58	20230602	202600	98233314	1850	1850	1850	1850	0
59	20230602	202500	98233314	1850	1850	1850	1850	0
60	20230602	202400	98233314	1850	1850	1850	1850	0
61	20230602	202300	98233314	1850	1850	1850	1850	0
62	20230602	202200	98233314	1850	1850	1850	1850	624
63	20230602	202100	98233314	1850	1850	1850	1850	0
64	20230602	202000	98233314	1850	1850	1850	1850	0
65	20230602	201900	98233314	1850	1850	1850	1850	0
66	20230602	201800	98233314	1850	1850	1850	1850	0
67	20230602	201700	98233314	1850	1850	1850	1850	0
68	20230602	201600	98233314	1850	1850	1850	1850	0
69	20230602	201500	98233314	1850	1850	1850	1850	0
70	20230602	201400	98233314	1850	1850	1850	1850	0
71	20230602	201300	98233314	1850	1850	1850	1850	0
72	20230602	201200	98233314	1850	1850	1850	1850	0
73	20230602	201100	98233314	1850	1850	1850	1850	0
74	20230602	201000	98233314	1850	1850	1850	1850	0
75	20230602	200900	98233314	1850	1850	1850	1850	0
76	20230602	200800	98233314	1850	1850	1850	1850	0
77	20230602	200700	98233314	1850	1850	1850	1850	0
78	20230602	200600	98233314	1850	1850	1850	1850	0
79	20230602	200500	98233314	1850	1850	1850	1850	0
80	20230602	200400	98233314	1850	1850	1850	1850	0
81	20230602	200300	98233314	1850	1850	1850	1850	0
82	20230602	200200	98233314	1850	1850	1850	1850	0
83	20230602	200100	98233314	1850	1850	1850	1850	0
84	20230602	200000	98233314	1850	1850	1850	1850	0
85	20230602	195900	98233314	1850	1850	1850	1850	0
86	20230602	195800	98233314	1850	1850	1850	1850	0
87	20230602	195700	98233314	1850	1850	1850	1850	0
88	20230602	195600	98233314	1850	1850	1850	1850	0
89	20230602	195500	98233314	1850	1850	1850	1850	0
90	20230602	195400	98233314	1850	1850	1850	1850	0
91	20230602	195300	98233314	1850	1850	1850	1850	0
92	20230602	195200	98233314	1850	1850	1850	1850	624
93	20230602	195100	98233314	1850	1850	1850	1850	0
94	20230602	195000	98233314	1850	1850	1850	1850	0
95	20230602	194900	98233314	1850	1850	1850	1850	0
96	20230602	194800	98233314	1850	1850	1850	1850	0
97	20230602	194700	98233314	1850	1850	1850	1850	0
98	20230602	194600	98233314	1850	1850	1850	1850	0
99	20230602	194500	98233314	1850	1850	1850	1850	0
100	20230602	194400	98233314	1850	1850	1850	1850	0
101	20230602	194300	98233314	1850	1850	1850	1850	0
102	20230602	194200	98233314	1850	1850	1850	1850	0
103	20230602	194100	98233314	1850	1850	1850	1850	0
104	20230602	194000	98233314	1850	1850	1850	1850	0
105	20230602	193900	98233314	1850	1850	1850	1850	0
106	20230602	193800	98233314	1850	1850	1850	1850	0
107	20230602	193700	98233314	1850	1850	1850	1850	0
108	20230602	193600	98233314	1850	1850	1850	1850	0
109	20230602	193500	98233314	1850	1850	1850	1850	0
110	20230602	193400	98233314	1850	1850	1850	1850	0
111	20230602	193300	98233314	1850	1850	1850	1850	0
112	20230602	193200	98233314	1850	1850	1850	1850	0
113	20230602	193100	98233314	1850	1850	1850	1850	0
114	20230602	193000	98233314	1850	1850	1850	1850	0
115	20230602	192900	98233314	1850	1850	1850	1850	0
116	20230602	192800	98233314	1850	1850	1850	1850	0
117	20230602	192700	98233314	1850	1850	1850	1850	0
118	20230602	192600	98233314	1850	1850	1850	1850	0
119	20230602	192500	98233314	1850	1850	1850	1850	0
120	20230602	192400	98233314	1850	1850	1850	1850	0
121	20230602	192300	98233314	1850	1850	1850	1850	0
122	20230602	192200	98233314	1850	1850	1850	1850	624
123	20230602	192100	98233314	1850	1850	1850	1850	0
124	20230602	192000	98233314	1850	1850	1850	1850	0
125	20230602	191900	98233314	1850	1850	1850	1850	0
126	20230602	191800	98233314	1850	1850	1850	1850	0
127	20230602	191700	98233314	1850	1850	1850	1850	0
128	20230602	191600	98233314	1850	1850	1850	1850	0
129	20230602	191500	98233314	1850	1850	1850	1850	0
130	20230602	191400	98233314	1850	1850	1850	1850	0
131	20230602	191300	98233314	1850	1850	1850	1850	0
132	20230602	191200	98233314	1850	1850	1850	1850	0
133	20230602	191100	98233314	1850	1850	1850	1850	0
134	20230602	191000	98233314	1850	1850	1850	1850	0
135	20230602	190900	98233314	1850	1850	1850	1850	0
136	20230602	190800	98233314	1850	1850	1850	1850	0
137	20230602	190700	98233314	1850	1850	1850	1850	0
138	20230602	190600	98233314	1850	1850	1850	1850	0
139	20230602	190500	98233314	1850	1850	1850	1850	0
140	20230602	190400	98233314	1850	1850	1850	1850	0
141	20230602	190300	98233314	1850	1850	1850	1850	0
142	20230602	190200	98233314	1850	1850	1850	1850	0
143	20230602	190100	98233314	1850	1850	1850	1850	0
144	20230602	190000	98233314	1850	1850	1850	1850	0
145	20230602	185900	98233314	1850	1850	1850	1850	0
146	20230602	185800	98233314	1850	1850	1850	1850	0
147	20230602	185700	98233314	1850	1850	1850	1850	0
148	20230602	185600	98233314	1850	1850	1850	1850	0
149	20230602	185500	98233314	1850	1850	1850	1850	0
150	20230602	185400	98233314	1850	1850	1850	1850	0
151	20230602	185300	98233314	1850	1850	1850	1850	0
152	20230602	185200	98233314	1850	1850	1850	1850	624
153	20230602	185100	98233314	1850	1850	1850	1850	0
154	20230602	185000	98233314	1850	1850	1850	1850	0
155	20230602	184900	98233314	1850	1850	1850	1850	0
156	20230602	184800	98233314	1850	1850	1850	1850	0
157	20230602	184700	98233314	1850	1850	1850	1850	0
158	20230602	184600	98233314	1850	1850	1850	1850	0
159	20230602	184500	98233314	1850	1850	1850	1850	0
160	20230602	184400	98233314	1850	1850	1850	1850	0
161	20230602	184300	98233314	1850	1850	1850	1850	0
162	20230602	184200	98233314	1850	1850	1850	1850	0
163	20230602	184100	98233314	1850	1850	1850	1850	0
164	20230602	184000	98233314	1850	1850	1850	1850	0
165	20230602	183900	98233314	1850	1850	1850	1850	0
166	20230602	183800	98233314	1850	1850	1850	1850	0
167	20230602	183700	98233314	1850	1850	1850	1850	0
168	20230602	183600	98233314	1850	1850	1850	1850	0
169	20230602	183500	98233314	1850	1850	1850	1850	0
170	20230602	183400	98233314	1850	1850	1850	1850	0
171	20230602	183300	98233314	1850	1850	1850	1850	0
172	20230602	183200	98233314	1850	1850	1850	1850	0
173	20230602	183100	98233314	1850	1850	1850	1850	0
174	20230602	183000	98233314	1850	1850	1850	1850	0
175	20230602	182900	98233314	1850	1850	1850	1850	0
176	20230602	182800	98233314	1850	1850	1850	1850	0
177	20230602	182700	98233314	1850	1850	1850	1850	0
178	20230602	182600	98233314	1850	1850	1850	1850	0
179	20230602	182500	98233314	1850	1850	1850	1850	0
180	20230602	182400	98233314	1850	1850	1850	1850	0
181	20230602	182300	98233314	1850	1850	1850	1850	0
182	20230602	182200	98233314	1850	1850	1850	1850	624
183	20230602	182100	98233314	1850	1850	1850	1850	0
184	20230602	182000	98233314	1850	1850	1850	1850	0
185	20230602	181900	98233314	1850	1850	1850	1850	0
186	20230602	181800	98233314	1850	1850	1850	1850	0
187	20230602	181700	98233314	1850	1850	1850	1850	0
188	20230602	181600	98233314	1850	1850	1850	1850	0
189	20230602	181500	98233314	1850	1850	1850	1850	0
190	20230602	181400	98233314	1850	1850	1850	1850	0
191	20230602	181300	98233314	1850	1850	1850	1850	0
192	20230602	181200	98233314	1850	1850	1850	1850	0
193	20230602	181100	98233314	1850	1850	1850	1850	0
194	20230602	181000	98233314	1850	1850	1850	1850	0
195	20230602	180900	98233314	1850	1850	1850	1850	0
196	20230602	180800	98233314	1850	1850	1850	1850	0
197	20230602	180700	98233314	1850	1850	1850	1850	0
198	20230602	180600	98233314	1850	1850	1850	1850	0
199	20230602	180500	98233314	1850	1850	1850	1850	0
200	20230602	180400	98233314	1850	1850	1850	1850	0
201	20230602	180300	98233314	1850	1850	1850	1850	0
202	20230602	180200	98233314	1850	1850	1850	1850	0
203	20230602	180100	98233314	1850	1850	1850	1850	0
204	20230602	180000	98233314	1850	1850	1850	1850	0
205	20230602	175900	98233314	1850	1850	1850	1850	0
206	20230602	175800	98233314	1850	1850	1850	1850	0
207	20230602	175700	98233314	1850	1850	1850	1850	0
208	20230602	175600	98233314	1850	1850	1850	1850	0
209	20230602	175500	98233314	1850	1850	1850	1850	0
210	20230602	175400	98233314	1850	1850	1850	1850	0
211	20230602	175300	98233314	1850	1850	1850	1850	0
212	20230602	175200	98233314	1850	1850	1850	1850	624
213	20230602	175100	98233314	1850	1850	1850	1850	0
214	20230602	175000	98233314	1850	1850	1850	1850	0
215	20230602	174900	98233314	1850	1850	1850	1850	0
216	20230602	174800	98233314	1850	1850	1850	1850	0
217	20230602	174700	98233314	1850	1850	1850	1850	0
218	20230602	174600	98233314	1850	1850	1850	1850	0
219	20230602	174500	98233314	1850	1850	1850	1850	0
220	20230602	174400	98233314	1850	1850	1850	1850	0
221	20230602	174300	98233314	1850	1850	1850	1850	0
222	20230602	174200	98233314	1850	1850	1850	1850	0
223	20230602	174100	98233314	1850	1850	1850	1850	0
224	20230602	174000	98233314	1850	1850	1850	1850	0
225	20230602	173900	98233314	1850	1850	1850	1850	0
226	20230602	173800	98233314	1850	1850	1850	1850	0
227	20230602	173700	98233314	1850	1850	1850	1850	0
228	20230602	173600	98233314	1850	1850	1850	1850	0
229	20230602	173500	98233314	1850	1850	1850	1850	0
230	20230602	173400	98233314	1850	1850	1850	1850	0
231	20230602	173300	98233314	1850	1850	1850	1850	0
232	20230602	173200	98233314	1850	1850	1850	1850	0
233	20230602	173100	98233314	1850	1850	1850	1850	0
234	20230602	173000	98233314	1850	1850	1850	1850	0
235	20230602	172900	98233314	1850	1850	1850	1850	0
236	20230602	172800	98233314	1850	1850	1850	1850	0
237	20230602	172700	98233314	1850	1850	1850	1850	0
238	20230602	172600	98233314	1850	1850	1850	1850	0
239	20230602	172500	98233314	1850	1850	1850	1850	0
240	20230602	172400	98233314	1850	1850	1850	1850	0
241	20230602	172300	98233314	1850	1850	1850	1850	0
242	20230602	172200	98233314	1850	1850	1850	1850	624
243	20230602	172100	98233314	1850	1850	1850	1850	0
244	20230602	172000	98233314	1850	1850	1850	1850	0
245	20230602	171900	98233314	1850	1850	1850	1850	0
246	20230602	171800	98233314	1850	1850	1850	1850	0
247	20230602	171700	98233314	1850	1850	1850	1850	0
248	20230602	171600	98233314	1850	1850	1850	1850	0
249	20230602	171500	98233314	1850	1850	1850	1850	0
250	20230602	171400	98233314	1850	1850	1850	1850	0
251	20230602	171300	98233314	1850	1850	1850	1850	0
252	20230602	171200	98233314	1850	1850	1850	1850	0
253	20230602	171100	98233314	1850	1850	1850	1850	0
254	20230602	171000	98233314	1850	1850	1850	1850	0
255	20230602	170900	98233314	1850	1850	1850	1850	0
256	20230602	170800	98233314	1850	1850	1850	1850	0
257	20230602	170700	98233314	1850	1850	1850	1850	0
258	20230602	170600	98233314	1850	1850	1850	1850	0
259	20230602	170500	98233314	1850	1850	1850	1850	0
260	20230602	170400	98233314	1850	1850	1850	1850	0
261	20230602	170300	98233314	1850	1850	1850	1850	0
262	20230602	170200	98233314	1850	1850	1850	1850	0
263	20230602	170100	98233314	1850	1850	1850	1850	0
264	20230602	170000	98233314	1850	1850	1850	1850	0
265	20230602	165900	98233314	1850	1850	1850	1850	0
266	20230602	165800	98233314	1850	1850	1850	1850	0
267	20230602	165700	98233314	1850	1850	1850	1850	0
268	20230602	165600	98233314	1850	1850	1850	1850	0
269	20230602	165500	98233314	1850	1850	1850	1850	0
270	20230602	165400	98233314	1850	1850	1850	1850	0
271	20230602	165300	98233314	1850	1850	1850	1850	0
272	20230602	165200	98233314	1850	1850	1850	1850	624
273	20230602	165100	98233314	1850	1850	1850	1850	0
274	20230602	165000	98233314	1850	1850	1850	1850	0
275	20230602	164900	98233314	1850	1850	1850	1850	0
276	20230602	164800	98233314	1850	1850	1850	1850	0
277	20230602	164700	98233314	1850	1850	1850	1850	0
278	20230602	164600	98233314	1850	1850	1850	1850	0
279	20230602	164500	98233314	1850	1850	1850	1850	0
280	20230602	164400	98233314	1850	1850	1850	1850	0
281	20230602	164300	98233314	1850	1850	1850	1850	0
282	20230602	164200	98233314	1850	1850	1850	1850	0
283	20230602	164100	98233314	1850	1850	1850	1850	0
284	20230602	164000	98233314	1850	1850	1850	1850	0
285	20230602	163900	98233314	1850	1850	1850	1850	0
286	20230602	163800	98233314	1850	1850	1850	1850	0
287	20230602	163700	98233314	1850	1850	1850	1850	0
288	20230602	163600	98233314	1850	1850	1850	1850	0
289	20230602	163500	98233314	1850	1850	1850	1850	0
290	20230602	163400	98233314	1850	1850	1850	1850	0
291	20230602	163300	98233314	1850	1850	1850	1850	0
292	20230602	163200	98233314	1850	1850	1850	1850	0
293	20230602	163100	98233314	1850	1850	1850	1850	0
294	20230602	163000	98233314	1850	1850	1850	1850	0
295	20230602	162900	98233314	1850	1850	1850	1850	0
296	20230602	162800	98233314	1850	1850	1850	1850	0
297	20230602	162700	98233314	1850	1850	1850	1850	0
298	20230602	162600	98233314	1850	1850	1850	1850	0
299	20230602	162500	98233314	1850	1850	1850	1850	0
300	20230602	162400	98233314	1850	1850	1850	1850	0
301	20230602	162300	98233314	1850	1850	1850	1850	0
302	20230602	162200	98233314	1850	1850	1850	1850	624
303	20230602	162100	98233314	1850	1850	1850	1850	0
304	20230602	162000	98233314	1850	1850	1850	1850	0
305	20230602	161900	98233314	1850	1850	1850	1850	0
306	20230602	161800	98233314	1850	1850	1850	1850	0
307	20230602	161700	98233314	1850	1850	1850	1850	0
308	20230602	161600	98233314	1850	1850	1850	1850	0
309	20230602	161500	98233314	1850	1850	1850	1850	0
310	20230602	161400	98233314	1850	1850	1850	1850	0
311	20230602	161300	98233314	1850	1850	1850	1850	0
312	20230602	161200	98233314	1850	1850	1850	1850	0
313	20230602	161100	98233314	1850	1850	1850	1850	0
314	20230602	161000	98233314	1850	1850	1850	1850	0
315	20230602	160900	98233314	1850	1850	1850	1850	0
316	20230602	160800	98233314	1850	1850	1850	1850	0
317	20230602	160700	98233314	1850	1850	1850	1850	0
318	20230602	160600	98233314	1850	1850	1850	1850	0
319	20230602	160500	98233314	1850	1850	1850	1850	0
320	20230602	160400	98233314	1850	1850	1850	1850	0
321	20230602	160300	98233314	1850	1850	1850	1850	0
322	20230602	160200	98233314	1850	1850	1850	1850	0
323	20230602	160100	98233314	1850	1850	1850	1850	0
324	20230602	160000	98233314	1850	1850	1850	1850	0
325	20230602	155900	98233314	1850	1850	1850	1850	0
326	20230602	155800	98233314	1850	1850	1850	1850	0
327	20230602	155700	98233314	1850	1850	1850	1850	0
328	20230602	155600	98233314	1850	1850	1850	1850	0
329	20230602	155500	98233314	1850	1850	1850	1850	0
330	20230602	155400	98233314	1850	1850	1850	1850	0
331	20230602	155300	98233314	1850	1850	1850	1850	0
332	20230602	155200	98233314	1850	1850	1850	1850	624
333	20230602	155100	98233314	1850	1850	1850	1850	0
334	20230602	155000	98233314	1850	1850	1850	1850	0
335	20230602	154900	98233314	1850	1850	1850	1850	0
336	20230602	154800	98233314	1850	1850	1850	1850	0
337	20230602	154700	98233314	1850	1850	1850	1850	0
338	20230602	154600	98233314	1850	1850	1850	1850	0
339	20230602	154500	98233314	1850	1850	1850	1850	0
340	20230602	154400	98233314	1850	1850	1850	1850	0
341	20230602	154300	98233314	1850	1850	1850	1850	0
342	20230602	154200	98233314	1850	1850	1850	1850	0
343	20230602	154100	98233314	1850	1850	1850	1850	0
344	20230602	154000	98233314	1850	1850	1850	1850	0
345	20230602	153900	98233314	1850	1850	1850	1850	0
346	20230602	153800	98233314	1850	1850	1850	1850	0
347	20230602	153700	98233314	1850	1850	1850	1850	0
348	20230602	153600	98233314	1850	1850	1850	1850	0
349	20230602	153500	98233314	1850	1850	1850	1850	0
350	20230602	153400	98233314	1850	1850	1850	1850	0
351	20230602	153300	98233314	1850	1850	1850	1850	0
352	20230602	153200	98233314	1850	1850	1850	1850	0
353	20230602	153100	98233314	1850	1850	1850	1850	0
354	20230602	153000	98233314	1850	1850	1850	1850	624
355	20230602	152900	97078914	1847	1847	1847	1847	0
356	20230602	152800	97078914	1847	1847	1847	1847	0
357	20230602	152700	97078914	1847	1847	1847	1847	0
358	20230602	152600	97078914	1847	1847	1847	1847	0
359	20230602	152500	97078914	1847	1847	1847	1847	0
360	20230602	152400	97078914	1847	1847	1847	1847	0
361	20230602	152300	97078914	1847	1847	1847	1847	0
362	20230602	152200	97078914	1847	1847	1847	1847	0
363	20230602	152100	97078914	1847	1847	1847	1847	0
364	20230602	152000	97078914	1847	1847	1847	1847	0
365	20230602	151900	97078914	1847	1853	1853	1844	17
366	20230602	151800	97047518	1844	1849	1853	1844	400
367	20230602	151700	96308040	1849	1844	1849	1844	482
368	20230602	151600	95419227	1849	1844	1849	1844	8
369	20230602	151500	95404455	1849	1849	1849	1849	0
370	20230602	151400	95404455	1849	1849	1849	1849	0
371	20230602	151300	95404455	1849	1849	1849	1849	0
372	20230602	151200	95404455	1849	1849	1849	1849	0
373	20230602	151100	95404455	1849	1849	1849	1849	4
374	20230602	151000	95397059	1849	1849	1849	1849	4
375	20230602	150900	95389663	1849	1849	1849	1849	18
376	20230602	150800	95356381	1849	1849	1849	1849	0
377	20230602	150700	95356381	1849	1849	1849	1849	0
378	20230602	150600	95356381	1849	1849	1849	1849	0
379	20230602	150500	95356381	1849	1849	1849	1849	0
380	20230602	150400	95356381	1849	1849	1852	1849	4
381	20230602	150300	95348979	1853	1853	1853	1853	0
382	20230602	150200	95348979	1853	1853	1853	1853	285
383	20230602	150100	94820874	1853	1853	1853	1853	1
384	20230602	150000	94819021	1849	1849	1849	1849	4
385	20230602	145900	94811625	1844	1847	1847	1844	15
386	20230602	145800	94783941	1847	1845	1847	1845	220
387	20230602	145700	94377775	1844	1844	1844	1844	0
388	20230602	145600	94377775	1844	1844	1844	1844	365
389	20230602	145500	93704715	1844	1844	1844	1844	54
390	20230602	145400	93605139	1845	1845	1845	1845	0
391	20230602	145300	93605139	1845	1845	1845	1845	1
392	20230602	145200	93603294	1845	1845	1845	1845	1
393	20230602	145100	93601449	1841	1841	1841	1841	19
394	20230602	145000	93566470	1841	1841	1841	1841	270
395	20230602	144900	93069400	1841	1841	1841	1841	0
396	20230602	144800	93069400	1841	1841	1841	1841	1
397	20230602	144700	93067559	1841	1841	1841	1841	0
398	20230602	144600	93067559	1841	1841	1841	1841	0
399	20230602	144500	93067559	1841	1841	1841	1841	0
400	20230602	144400	93067559	1841	1841	1841	1841	0
401	20230602	144300	93067559	1841	1841	1841	1841	3
402	20230602	144200	93062036	1838	1838	1838	1838	0
403	20230602	144100	93062036	1838	1838	1838	1838	15
404	20230602	144000	93034466	1837	1840	1840	1837	167
405	20230602	143900	92727484	1840	1840	1840	1840	0
406	20230602	143800	92727484	1840	1840	1840	1840	316
407	20230602	143700	92146044	1839	1844	1844	1839	500
408	20230602	143600	91226251	1845	1845	1845	1845	0
409	20230602	143500	91226251	1845	1845	1845	1845	0
410	20230602	143400	91226251	1845	1845	1845	1845	185
411	20230602	143300	90884926	1845	1845	1845	1845	1
412	20230602	143200	90883081	1845	1845	1845	1845	0
413	20230602	143100	90883081	1845	1845	1845	1845	7
414	20230602	143000	90870166	1845	1844	1845	1844	505
415	20230602	142900	89938565	1844	1844	1844	1844	1
416	20230602	142800	89936721	1843	1843	1843	1843	0
417	20230602	142700	89936721	1843	1843	1843	1843	1
418	20230602	142600	89934878	1844	1844	1844	1844	1000
419	20230602	142500	88090878	1844	1844	1844	1844	0
420	20230602	142400	88090878	1844	1844	1844	1844	0
421	20230602	142300	88090878	1844	1843	1844	1842	16
422	20230602	142200	88061394	1844	1844	1844	1844	1
423	20230602	142100	88059550	1843	1843	1843	1843	0
424	20230602	142000	88059550	1843	1843	1843	1843	0
425	20230602	141900	88059550	1843	1843	1843	1843	1
426	20230602	141800	88057707	1844	1844	1844	1844	0
427	20230602	141700	88057707	1844	1844	1844	1844	0
428	20230602	141600	88057707	1844	1844	1844	1844	0
429	20230602	141500	88057707	1844	1844	1844	1844	271
430	20230602	141400	87557983	1844	1844	1844	1844	0
431	20230602	141300	87557983	1844	1844	1844	1844	7
432	20230602	141200	87545075	1843	1843	1843	1843	1
433	20230602	141100	87543232	1843	1844	1844	1843	143
434	20230602	141000	87279545	1844	1844	1844	1844	6
435	20230602	140900	87268481	1844	1844	1844	1844	0
436	20230602	140800	87268481	1844	1844	1844	1844	0
437	20230602	140700	87268481	1844	1844	1844	1844	0
438	20230602	140600	87268481	1844	1844	1844	1844	1
439	20230602	140500	87266637	1843	1843	1843	1843	0
440	20230602	140400	87266637	1843	1843	1843	1843	15
441	20230602	140300	87238992	1844	1844	1844	1844	1
442	20230602	140200	87237148	1844	1844	1844	1844	0
443	20230602	140100	87237148	1844	1844	1844	1844	6
444	20230602	140000	87226084	1844	1844	1844	1844	4
445	20230602	135900	87218708	1844	1844	1844	1844	15
446	20230602	135800	87191048	1844	1844	1844	1844	0
447	20230602	135700	87191048	1844	1844	1844	1844	0
448	20230602	135600	87191048	1844	1844	1844	1844	0
449	20230602	135500	87191048	1844	1844	1844	1844	0
450	20230602	135400	87191048	1844	1844	1844	1844	0
451	20230602	135300	87191048	1844	1844	1844	1844	1
452	20230602	135200	87189204	1844	1844	1844	1844	0
453	20230602	135100	87189204	1844	1844	1844	1844	7
454	20230602	135000	87176296	1844	1844	1844	1844	5
455	20230602	134900	87167076	1844	1844	1844	1844	0
456	20230602	134800	87167076	1844	1844	1844	1844	2
457	20230602	134700	87163388	1843	1843	1843	1843	0
458	20230602	134600	87163388	1843	1846	1846	1843	18
459	20230602	134500	87130209	1846	1846	1846	1846	0
460	20230602	134400	87130209	1846	1846	1846	1846	81
461	20230602	134300	86980683	1846	1847	1847	1846	85
462	20230602	134200	86823718	1848	1848	1848	1848	0
463	20230602	134100	86823718	1848	1848	1848	1848	14
464	20230602	134000	86797846	1848	1848	1848	1848	0
465	20230602	133900	86797846	1848	1848	1848	1848	0
466	20230602	133800	86797846	1848	1848	1848	1848	0
467	20230602	133700	86797846	1848	1848	1848	1848	0
468	20230602	133600	86797846	1848	1848	1848	1848	0
469	20230602	133500	86797846	1848	1848	1848	1848	0
470	20230602	133400	86797846	1848	1848	1848	1848	0
471	20230602	133300	86797846	1848	1848	1848	1848	1
472	20230602	133200	86795998	1848	1848	1848	1848	1
473	20230602	133100	86794150	1843	1843	1843	1843	0
474	20230602	133000	86794150	1843	1843	1843	1843	0
475	20230602	132900	86794150	1843	1843	1843	1843	0
476	20230602	132800	86794150	1843	1843	1843	1843	0
477	20230602	132700	86794150	1843	1844	1844	1843	15
478	20230602	132600	86766501	1849	1849	1849	1849	0
479	20230602	132500	86766501	1849	1849	1849	1849	0
480	20230602	132400	86766501	1849	1846	1853	1846	879
481	20230602	132300	85142114	1841	1841	1841	1841	533
482	20230602	132200	84160861	1841	1841	1841	1841	2
483	20230602	132100	84157179	1839	1839	1839	1839	0
484	20230602	132000	84157179	1839	1840	1841	1839	1186
485	20230602	131900	81975451	1846	1842	1846	1842	16
486	20230602	131800	81945961	1842	1842	1842	1842	0
487	20230602	131700	81945961	1842	1842	1842	1842	2562
488	20230602	131600	77226757	1842	1841	1842	1841	200
489	20230602	131500	76858520	1841	1841	1841	1841	0
490	20230602	131400	76858520	1841	1838	1841	1838	5
491	20230602	131300	76849327	1837	1837	1837	1837	0
492	20230602	131200	76849327	1837	1837	1837	1837	0
493	20230602	131100	76849327	1837	1836	1837	1836	273
494	20230602	131000	76348028	1836	1835	1836	1835	3376
495	20230602	130900	70151934	1832	1832	1832	1832	15
496	20230602	130800	70124454	1834	1834	1834	1834	0
497	20230602	130700	70124454	1834	1834	1834	1834	2596
498	20230602	130600	65363390	1834	1834	1834	1834	0
499	20230602	130500	65363390	1834	1834	1834	1834	3
500	20230602	130400	65357888	1834	1834	1834	1834	0
501	20230602	130300	65357888	1834	1834	1834	1834	0
502	20230602	130200	65357888	1834	1834	1834	1834	0
503	20230602	130100	65357888	1834	1834	1834	1834	7
504	20230602	130000	65345050	1834	1834	1834	1834	5
505	20230602	125900	65335880	1834	1834	1834	1834	0
506	20230602	125800	65335880	1834	1834	1834	1834	176
507	20230602	125700	65013096	1834	1834	1834	1834	0
508	20230602	125600	65013096	1834	1834	1834	1834	0
509	20230602	125500	65013096	1834	1834	1834	1834	18
510	20230602	125400	64980084	1832	1832	1832	1832	0
511	20230602	125300	64980084	1832	1832	1832	1832	0
512	20230602	125200	64980084	1832	1832	1832	1832	0
513	20230602	125100	64980084	1832	1832	1832	1832	15
514	20230602	125000	64952604	1834	1834	1834	1834	5
515	20230602	124900	64943434	1834	1834	1834	1834	0
516	20230602	124800	64943434	1834	1834	1834	1834	109
517	20230602	124700	64743528	1832	1834	1834	1832	70
518	20230602	124600	64615168	1834	1834	1834	1834	0
519	20230602	124500	64615168	1834	1834	1834	1834	0
520	20230602	124400	64615168	1834	1834	1834	1834	0
521	20230602	124300	64615168	1834	1834	1834	1834	0
522	20230602	124200	64615168	1834	1834	1834	1834	0
523	20230602	124100	64615168	1834	1834	1834	1834	6
524	20230602	124000	64604164	1834	1834	1834	1834	4
525	20230602	123900	64596828	1834	1834	1834	1834	0
526	20230602	123800	64596828	1834	1834	1834	1834	2
527	20230602	123700	64593160	1833	1833	1833	1833	44
528	20230602	123600	64512508	1833	1833	1833	1833	0
529	20230602	123500	64512508	1833	1833	1833	1833	1
530	20230602	123400	64510675	1833	1833	1833	1833	6
531	20230602	123300	64499677	1833	1833	1833	1833	9
532	20230602	123200	64483180	1832	1832	1832	1832	15
533	20230602	123100	64455700	1833	1836	1836	1833	1353
534	20230602	123000	61975394	1836	1836	1836	1836	0
535	20230602	122900	61975394	1836	1836	1836	1836	0
536	20230602	122800	61975394	1836	1836	1836	1836	17
537	20230602	122700	61944182	1837	1837	1837	1837	0
538	20230602	122600	61944182	1837	1837	1837	1837	16
539	20230602	122500	61914790	1837	1837	1837	1837	0
540	20230602	122400	61914790	1837	1837	1837	1837	0
541	20230602	122300	61914790	1837	1837	1837	1837	0
542	20230602	122200	61914790	1837	1837	1837	1837	0
543	20230602	122100	61914790	1837	1837	1837	1837	146
544	20230602	122000	61646588	1837	1837	1837	1837	5
545	20230602	121900	61637403	1837	1837	1837	1837	13
546	20230602	121800	61613522	1837	1837	1837	1837	1
547	20230602	121700	61611685	1834	1834	1834	1834	0
548	20230602	121600	61611685	1834	1834	1834	1834	0
549	20230602	121500	61611685	1834	1834	1834	1834	0
550	20230602	121400	61611685	1834	1834	1834	1834	15
551	20230602	121300	61584175	1837	1837	1837	1837	0
552	20230602	121200	61584175	1837	1837	1837	1837	0
553	20230602	121100	61584175	1837	1837	1837	1837	7
554	20230602	121000	61571316	1837	1837	1837	1837	5
555	20230602	120900	61562131	1838	1838	1838	1838	0
556	20230602	120800	61562131	1838	1838	1838	1838	0
557	20230602	120700	61562131	1838	1838	1838	1838	0
558	20230602	120600	61562131	1838	1838	1838	1838	0
559	20230602	120500	61562131	1838	1838	1838	1838	0
560	20230602	120400	61562131	1838	1838	1838	1838	0
561	20230602	120300	61562131	1838	1838	1838	1838	0
562	20230602	120200	61562131	1838	1838	1838	1838	0
563	20230602	120100	61562131	1838	1838	1838	1838	3
564	20230602	120000	61556617	1838	1838	1838	1838	274
565	20230602	115900	61053005	1838	1838	1838	1838	1
566	20230602	115800	61051167	1834	1834	1834	1834	0
567	20230602	115700	61051167	1834	1834	1834	1834	0
568	20230602	115600	61051167	1834	1834	1834	1834	0
569	20230602	115500	61051167	1834	1834	1834	1834	16
570	20230602	115400	61021823	1838	1837	1838	1837	30
571	20230602	115300	60966712	1834	1834	1834	1834	0
572	20230602	115200	60966712	1834	1834	1834	1834	0
573	20230602	115100	60966712	1834	1837	1837	1834	2
574	20230602	115000	60963041	1836	1836	1836	1836	814
575	20230602	114900	59468537	1836	1836	1836	1836	20
576	20230602	114800	59431817	1836	1836	1836	1836	0
577	20230602	114700	59431817	1836	1836	1836	1836	0
578	20230602	114600	59431817	1836	1836	1836	1836	0
579	20230602	114500	59431817	1836	1836	1836	1836	0
580	20230602	114400	59431817	1836	1836	1836	1836	0
581	20230602	114300	59431817	1836	1836	1836	1836	0
582	20230602	114200	59431817	1836	1835	1836	1835	61
583	20230602	114100	59319881	1834	1834	1834	1834	12
584	20230602	114000	59297873	1835	1836	1836	1834	15
585	20230602	113900	59270358	1834	1834	1834	1834	13
586	20230602	113800	59246516	1834	1835	1835	1834	527
587	20230602	113700	58279472	1835	1835	1835	1835	16
588	20230602	113600	58250112	1835	1835	1835	1835	0
589	20230602	113500	58250112	1835	1835	1835	1835	1
590	20230602	113400	58248277	1836	1836	1836	1836	0
591	20230602	113300	58248277	1836	1836	1836	1836	0
592	20230602	113200	58248277	1836	1836	1836	1836	1
593	20230602	113100	58246441	1835	1835	1835	1835	13
594	20230602	113000	58222586	1835	1835	1835	1835	0
595	20230602	112900	58222586	1835	1835	1835	1835	0
596	20230602	112800	58222586	1835	1837	1837	1835	1243
597	20230602	112700	55940298	1841	1841	1841	1841	0
598	20230602	112600	55940298	1841	1841	1841	1841	152
599	20230602	112500	55660466	1841	1841	1841	1841	0
600	20230602	112400	55660466	1841	1841	1841	1841	7
601	20230602	112300	55647579	1841	1841	1841	1841	0
602	20230602	112200	55647579	1841	1838	1841	1838	51
603	20230602	112100	55553838	1838	1838	1838	1838	226
604	20230602	112000	55138450	1838	1838	1838	1838	0
605	20230602	111900	55138450	1838	1838	1838	1838	25
606	20230602	111800	55092500	1838	1838	1838	1838	0
607	20230602	111700	55092500	1838	1838	1838	1838	0
608	20230602	111600	55092500	1838	1838	1838	1838	0
609	20230602	111500	55092500	1838	1838	1838	1838	0
610	20230602	111400	55092500	1838	1838	1838	1838	0
611	20230602	111300	55092500	1838	1838	1838	1838	0
612	20230602	111200	55092500	1838	1838	1838	1838	0
613	20230602	111100	55092500	1838	1838	1838	1838	0
614	20230602	111000	55092500	1838	1838	1838	1838	0
615	20230602	110900	55092500	1838	1838	1838	1838	0
616	20230602	110800	55092500	1838	1838	1838	1838	1
617	20230602	110700	55090662	1838	1842	1842	1838	2092
618	20230602	110600	51243058	1842	1842	1842	1842	5
619	20230602	110500	51233848	1840	1840	1840	1840	0
620	20230602	110400	51233848	1840	1840	1840	1840	14
621	20230602	110300	51208088	1840	1840	1840	1840	0
622	20230602	110200	51208088	1840	1840	1840	1840	0
623	20230602	110100	51208088	1840	1840	1840	1840	1
624	20230602	110000	51206248	1840	1840	1840	1840	17
625	20230602	105900	51174968	1840	1842	1842	1840	21
626	20230602	105800	51136288	1842	1840	1842	1840	15
627	20230602	105700	51108686	1842	1842	1842	1842	0
628	20230602	105600	51108686	1842	1842	1842	1842	0
629	20230602	105500	51108686	1842	1842	1842	1842	0
630	20230602	105400	51108686	1842	1842	1842	1842	0
631	20230602	105300	51108686	1842	1842	1842	1842	0
632	20230602	105200	51108686	1842	1842	1842	1842	0
633	20230602	105100	51108686	1842	1842	1842	1842	6
634	20230602	105000	51097634	1842	1842	1842	1842	0
635	20230602	104900	51097634	1842	1842	1842	1842	20
636	20230602	104800	51060794	1842	1842	1842	1842	0
637	20230602	104700	51060794	1842	1840	1842	1840	2000
638	20230602	104600	47380767	1841	1841	1841	1841	0
639	20230602	104500	47380767	1841	1841	1841	1841	18
640	20230602	104400	47347629	1841	1841	1841	1841	0
641	20230602	104300	47347629	1841	1841	1841	1841	0
642	20230602	104200	47347629	1841	1840	1841	1840	17
643	20230602	104100	47316348	1841	1841	1841	1841	5
644	20230602	104000	47307143	1841	1841	1841	1841	0
645	20230602	103900	47307143	1841	1841	1841	1841	20
646	20230602	103800	47270323	1840	1840	1840	1840	0
647	20230602	103700	47270323	1840	1840	1840	1840	0
648	20230602	103600	47270323	1840	1840	1840	1840	3
649	20230602	103500	47264803	1840	1840	1840	1840	53
650	20230602	103400	47167283	1840	1840	1840	1840	17
651	20230602	103300	47136003	1840	1840	1840	1840	1
652	20230602	103200	47134163	1840	1840	1841	1840	205
653	20230602	103100	46756962	1840	1838	1840	1838	10
654	20230602	103000	46738566	1839	1838	1839	1838	38
655	20230602	102900	46668721	1840	1840	1840	1838	1030
656	20230602	102800	44773591	1840	1840	1840	1840	2
657	20230602	102700	44769911	1840	1840	1840	1840	0
658	20230602	102600	44769911	1840	1840	1840	1840	0
659	20230602	102500	44769911	1840	1840	1840	1840	1
660	20230602	102400	44768071	1838	1838	1838	1838	0
661	20230602	102300	44768071	1838	1838	1838	1838	17
662	20230602	102200	44736825	1841	1841	1841	1841	1440
663	20230602	102100	42085785	1841	1841	1841	1841	5
664	20230602	102000	42076580	1841	1841	1841	1841	0
665	20230602	101900	42076580	1841	1841	1841	1841	20
666	20230602	101800	42039760	1839	1841	1841	1839	81
667	20230602	101700	41890799	1839	1839	1839	1839	1
668	20230602	101600	41888960	1839	1839	1839	1839	0
669	20230602	101500	41888960	1839	1839	1839	1839	1
670	20230602	101400	41887121	1838	1838	1838	1838	1
671	20230602	101300	41885283	1839	1839	1839	1839	1
672	20230602	101200	41883444	1841	1841	1841	1841	1
673	20230602	101100	41881603	1841	1837	1841	1837	9
674	20230602	101000	41865038	1841	1841	1841	1841	0
675	20230602	100900	41865038	1841	1841	1841	1841	20
676	20230602	100800	41828218	1837	1837	1837	1837	158
677	20230602	100700	41537972	1837	1837	1837	1837	27
678	20230602	100600	41488373	1837	1837	1837	1837	0
679	20230602	100500	41488373	1837	1837	1837	1837	16
680	20230602	100400	41458981	1837	1837	1837	1837	0
681	20230602	100300	41458981	1837	1837	1837	1837	1
682	20230602	100200	41457144	1840	1840	1840	1840	264
683	20230602	100100	40971384	1840	1836	1840	1836	6
684	20230602	100000	40960348	1840	1840	1840	1840	6
685	20230602	095900	40949308	1840	1839	1840	1839	20
686	20230602	095800	40912517	1835	1835	1835	1835	0
687	20230602	095700	40912517	1835	1835	1835	1835	0
688	20230602	095600	40912517	1835	1835	1835	1835	196
689	20230602	095500	40552857	1840	1835	1840	1835	273
690	20230602	095400	40051890	1835	1835	1835	1835	166
691	20230602	095300	39747280	1835	1835	1835	1835	2
692	20230602	095200	39743610	1840	1840	1840	1840	0
693	20230602	095100	39743610	1840	1835	1840	1835	64
694	20230602	095000	39626135	1835	1835	1835	1835	19
695	20230602	094900	39591270	1840	1840	1840	1840	22
696	20230602	094800	39550790	1835	1835	1835	1835	0
697	20230602	094700	39550790	1835	1837	1840	1835	1033
698	20230602	094600	37654184	1837	1837	1837	1837	16
699	20230602	094500	37624792	1838	1838	1838	1838	0
700	20230602	094400	37624792	1838	1838	1838	1838	0
701	20230602	094300	37624792	1838	1838	1838	1838	0
702	20230602	094200	37624792	1838	1839	1839	1838	1827
703	20230602	094100	34266266	1840	1840	1840	1840	6
704	20230602	094000	34255226	1840	1840	1840	1840	0
705	20230602	093900	34255226	1840	1840	1840	1839	1225
706	20230602	093800	32001726	1841	1841	1841	1841	4
707	20230602	093700	31994362	1841	1841	1841	1841	32
708	20230602	093600	31935450	1846	1846	1846	1846	0
709	20230602	093500	31935450	1846	1846	1846	1846	1
710	20230602	093400	31933604	1840	1845	1845	1840	840
711	20230602	093300	30386196	1845	1845	1845	1845	39
712	20230602	093200	30314241	1846	1848	1848	1846	738
713	20230602	093100	28950633	1848	1849	1850	1848	858
714	20230602	093000	27364212	1850	1850	1850	1850	0
715	20230602	092900	27364212	1850	1850	1850	1850	22
716	20230602	092800	27323512	1849	1849	1849	1849	47
717	20230602	092700	27236609	1850	1850	1850	1850	992
718	20230602	092600	25401409	1850	1858	1858	1850	1549
719	20230602	092500	22534176	1858	1858	1858	1858	29
720	20230602	092400	22480294	1858	1861	1861	1858	593
721	20230602	092300	21377668	1863	1864	1864	1863	964
722	20230602	092200	19581675	1869	1869	1869	1869	0
723	20230602	092100	19581675	1869	1868	1869	1868	5
724	20230602	092000	19572334	1864	1863	1864	1863	71
725	20230602	091900	19440056	1864	1863	1864	1863	47
726	20230602	091800	19352475	1864	1864	1864	1864	0
727	20230602	091700	19352475	1864	1864	1864	1864	0
728	20230602	091600	19352475	1864	1863	1864	1863	333
729	20230602	091500	18731778	1863	1864	1864	1863	275
730	20230602	091400	18219267	1869	1869	1869	1869	0
731	20230602	091300	18219267	1869	1869	1869	1869	18
732	20230602	091200	18185625	1869	1869	1869	1869	0
733	20230602	091100	18185625	1869	1869	1869	1869	5
734	20230602	091000	18176280	1864	1866	1870	1863	1236
735	20230602	090900	15870244	1870	1869	1870	1869	49
736	20230602	090800	15778645	1870	1871	1871	1866	247
737	20230602	090700	15316832	1876	1876	1876	1876	0
738	20230602	090600	15316832	1876	1876	1876	1876	0
739	20230602	090500	15316832	1876	1876	1876	1871	2200
740	20230602	090400	11190412	1880	1876	1880	1876	136
741	20230602	090300	10935068	1880	1888	1888	1880	257
742	20230602	090200	10451508	1888	1880	1888	1880	532
743	20230602	090100	9447556	1889	1889	1889	1889	9
744	20230602	090000	9430555	1880	1889	1889	1880	4798