KissMeData/073560/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202900	539134555	1902	1902	1902	1902	12130
3	20230605	202800	539134555	1902	1902	1902	1902	0
4	20230605	202700	539134555	1902	1902	1902	1902	0
5	20230605	202600	539134555	1902	1902	1902	1902	0
6	20230605	202500	539134555	1902	1902	1902	1902	0
7	20230605	202400	539134555	1902	1902	1902	1902	0
8	20230605	202300	539134555	1902	1902	1902	1902	0
9	20230605	202200	539134555	1902	1902	1902	1902	0
10	20230605	202100	539134555	1902	1902	1902	1902	0
11	20230605	202000	539134555	1902	1902	1902	1902	0
12	20230605	201900	539134555	1902	1902	1902	1902	0
13	20230605	201800	539134555	1902	1902	1902	1902	0
14	20230605	201700	539134555	1902	1902	1902	1902	0
15	20230605	201600	539134555	1902	1902	1902	1902	0
16	20230605	201500	539134555	1902	1902	1902	1902	0
17	20230605	201400	539134555	1902	1902	1902	1902	0
18	20230605	201300	539134555	1902	1902	1902	1902	0
19	20230605	201200	539134555	1902	1902	1902	1902	0
20	20230605	201100	539134555	1902	1902	1902	1902	0
21	20230605	201000	539134555	1902	1902	1902	1902	0
22	20230605	200900	539134555	1902	1902	1902	1902	0
23	20230605	200800	539134555	1902	1902	1902	1902	0
24	20230605	200700	539134555	1902	1902	1902	1902	0
25	20230605	200600	539134555	1902	1902	1902	1902	0
26	20230605	200500	539134555	1902	1902	1902	1902	0
27	20230605	200400	539134555	1902	1902	1902	1902	0
28	20230605	200300	539134555	1902	1902	1902	1902	0
29	20230605	200200	539134555	1902	1902	1902	1902	0
30	20230605	200100	539134555	1902	1902	1902	1902	0
31	20230605	200000	539134555	1902	1902	1902	1902	0
32	20230605	195900	539134555	1902	1902	1902	1902	12130
33	20230605	195800	539134555	1902	1902	1902	1902	0
34	20230605	195700	539134555	1902	1902	1902	1902	0
35	20230605	195600	539134555	1902	1902	1902	1902	0
36	20230605	195500	539134555	1902	1902	1902	1902	0
37	20230605	195400	539134555	1902	1902	1902	1902	0
38	20230605	195300	539134555	1902	1902	1902	1902	0
39	20230605	195200	539134555	1902	1902	1902	1902	0
40	20230605	195100	539134555	1902	1902	1902	1902	0
41	20230605	195000	539134555	1902	1902	1902	1902	0
42	20230605	194900	539134555	1902	1902	1902	1902	0
43	20230605	194800	539134555	1902	1902	1902	1902	0
44	20230605	194700	539134555	1902	1902	1902	1902	0
45	20230605	194600	539134555	1902	1902	1902	1902	0
46	20230605	194500	539134555	1902	1902	1902	1902	0
47	20230605	194400	539134555	1902	1902	1902	1902	0
48	20230605	194300	539134555	1902	1902	1902	1902	0
49	20230605	194200	539134555	1902	1902	1902	1902	0
50	20230605	194100	539134555	1902	1902	1902	1902	0
51	20230605	194000	539134555	1902	1902	1902	1902	0
52	20230605	193900	539134555	1902	1902	1902	1902	0
53	20230605	193800	539134555	1902	1902	1902	1902	0
54	20230605	193700	539134555	1902	1902	1902	1902	0
55	20230605	193600	539134555	1902	1902	1902	1902	0
56	20230605	193500	539134555	1902	1902	1902	1902	0
57	20230605	193400	539134555	1902	1902	1902	1902	0
58	20230605	193300	539134555	1902	1902	1902	1902	0
59	20230605	193200	539134555	1902	1902	1902	1902	0
60	20230605	193100	539134555	1902	1902	1902	1902	0
61	20230605	193000	539134555	1902	1902	1902	1902	0
62	20230605	192900	539134555	1902	1902	1902	1902	12130
63	20230605	192800	539134555	1902	1902	1902	1902	0
64	20230605	192700	539134555	1902	1902	1902	1902	0
65	20230605	192600	539134555	1902	1902	1902	1902	0
66	20230605	192500	539134555	1902	1902	1902	1902	0
67	20230605	192400	539134555	1902	1902	1902	1902	0
68	20230605	192300	539134555	1902	1902	1902	1902	0
69	20230605	192200	539134555	1902	1902	1902	1902	0
70	20230605	192100	539134555	1902	1902	1902	1902	0
71	20230605	192000	539134555	1902	1902	1902	1902	0
72	20230605	191900	539134555	1902	1902	1902	1902	0
73	20230605	191800	539134555	1902	1902	1902	1902	0
74	20230605	191700	539134555	1902	1902	1902	1902	0
75	20230605	191600	539134555	1902	1902	1902	1902	0
76	20230605	191500	539134555	1902	1902	1902	1902	0
77	20230605	191400	539134555	1902	1902	1902	1902	0
78	20230605	191300	539134555	1902	1902	1902	1902	0
79	20230605	191200	539134555	1902	1902	1902	1902	0
80	20230605	191100	539134555	1902	1902	1902	1902	0
81	20230605	191000	539134555	1902	1902	1902	1902	0
82	20230605	190900	539134555	1902	1902	1902	1902	0
83	20230605	190800	539134555	1902	1902	1902	1902	0
84	20230605	190700	539134555	1902	1902	1902	1902	0
85	20230605	190600	539134555	1902	1902	1902	1902	0
86	20230605	190500	539134555	1902	1902	1902	1902	0
87	20230605	190400	539134555	1902	1902	1902	1902	0
88	20230605	190300	539134555	1902	1902	1902	1902	0
89	20230605	190200	539134555	1902	1902	1902	1902	0
90	20230605	190100	539134555	1902	1902	1902	1902	0
91	20230605	190000	539134555	1902	1902	1902	1902	0
92	20230605	185900	539134555	1902	1902	1902	1902	12130
93	20230605	185800	539134555	1902	1902	1902	1902	0
94	20230605	185700	539134555	1902	1902	1902	1902	0
95	20230605	185600	539134555	1902	1902	1902	1902	0
96	20230605	185500	539134555	1902	1902	1902	1902	0
97	20230605	185400	539134555	1902	1902	1902	1902	0
98	20230605	185300	539134555	1902	1902	1902	1902	0
99	20230605	185200	539134555	1902	1902	1902	1902	0
100	20230605	185100	539134555	1902	1902	1902	1902	0
101	20230605	185000	539134555	1902	1902	1902	1902	0
102	20230605	184900	539134555	1902	1902	1902	1902	0
103	20230605	184800	539134555	1902	1902	1902	1902	0
104	20230605	184700	539134555	1902	1902	1902	1902	0
105	20230605	184600	539134555	1902	1902	1902	1902	0
106	20230605	184500	539134555	1902	1902	1902	1902	0
107	20230605	184400	539134555	1902	1902	1902	1902	0
108	20230605	184300	539134555	1902	1902	1902	1902	0
109	20230605	184200	539134555	1902	1902	1902	1902	0
110	20230605	184100	539134555	1902	1902	1902	1902	0
111	20230605	184000	539134555	1902	1902	1902	1902	0
112	20230605	183900	539134555	1902	1902	1902	1902	0
113	20230605	183800	539134555	1902	1902	1902	1902	0
114	20230605	183700	539134555	1902	1902	1902	1902	0
115	20230605	183600	539134555	1902	1902	1902	1902	0
116	20230605	183500	539134555	1902	1902	1902	1902	0
117	20230605	183400	539134555	1902	1902	1902	1902	0
118	20230605	183300	539134555	1902	1902	1902	1902	0
119	20230605	183200	539134555	1902	1902	1902	1902	0
120	20230605	183100	539134555	1902	1902	1902	1902	0
121	20230605	183000	539134555	1902	1902	1902	1902	0
122	20230605	182900	539134555	1902	1902	1902	1902	12130
123	20230605	182800	539134555	1902	1902	1902	1902	0
124	20230605	182700	539134555	1902	1902	1902	1902	0
125	20230605	182600	539134555	1902	1902	1902	1902	0
126	20230605	182500	539134555	1902	1902	1902	1902	0
127	20230605	182400	539134555	1902	1902	1902	1902	0
128	20230605	182300	539134555	1902	1902	1902	1902	0
129	20230605	182200	539134555	1902	1902	1902	1902	0
130	20230605	182100	539134555	1902	1902	1902	1902	0
131	20230605	182000	539134555	1902	1902	1902	1902	0
132	20230605	181900	539134555	1902	1902	1902	1902	0
133	20230605	181800	539134555	1902	1902	1902	1902	0
134	20230605	181700	539134555	1902	1902	1902	1902	0
135	20230605	181600	539134555	1902	1902	1902	1902	0
136	20230605	181500	539134555	1902	1902	1902	1902	0
137	20230605	181400	539134555	1902	1902	1902	1902	0
138	20230605	181300	539134555	1902	1902	1902	1902	0
139	20230605	181200	539134555	1902	1902	1902	1902	0
140	20230605	181100	539134555	1902	1902	1902	1902	0
141	20230605	181000	539134555	1902	1902	1902	1902	0
142	20230605	180900	539134555	1902	1902	1902	1902	0
143	20230605	180800	539134555	1902	1902	1902	1902	0
144	20230605	180700	539134555	1902	1902	1902	1902	0
145	20230605	180600	539134555	1902	1902	1902	1902	0
146	20230605	180500	539134555	1902	1902	1902	1902	0
147	20230605	180400	539134555	1902	1902	1902	1902	0
148	20230605	180300	539134555	1902	1902	1902	1902	0
149	20230605	180200	539134555	1902	1902	1902	1902	0
150	20230605	180100	539134555	1902	1902	1902	1902	0
151	20230605	180000	539134555	1902	1902	1902	1902	0
152	20230605	175900	539134555	1902	1902	1902	1902	12130
153	20230605	175800	539134555	1902	1902	1902	1902	0
154	20230605	175700	539134555	1902	1902	1902	1902	0
155	20230605	175600	539134555	1902	1902	1902	1902	0
156	20230605	175500	539134555	1902	1902	1902	1902	0
157	20230605	175400	539134555	1902	1902	1902	1902	0
158	20230605	175300	539134555	1902	1902	1902	1902	0
159	20230605	175200	539134555	1902	1902	1902	1902	0
160	20230605	175100	539134555	1902	1902	1902	1902	0
161	20230605	175000	539134555	1902	1902	1902	1902	0
162	20230605	174900	539134555	1902	1902	1902	1902	0
163	20230605	174800	539134555	1902	1902	1902	1902	0
164	20230605	174700	539134555	1902	1902	1902	1902	0
165	20230605	174600	539134555	1902	1902	1902	1902	0
166	20230605	174500	539134555	1902	1902	1902	1902	0
167	20230605	174400	539134555	1902	1902	1902	1902	0
168	20230605	174300	539134555	1902	1902	1902	1902	0
169	20230605	174200	539134555	1902	1902	1902	1902	0
170	20230605	174100	539134555	1902	1902	1902	1902	0
171	20230605	174000	539134555	1902	1902	1902	1902	0
172	20230605	173900	539134555	1902	1902	1902	1902	0
173	20230605	173800	539134555	1902	1902	1902	1902	0
174	20230605	173700	539134555	1902	1902	1902	1902	0
175	20230605	173600	539134555	1902	1902	1902	1902	0
176	20230605	173500	539134555	1902	1902	1902	1902	0
177	20230605	173400	539134555	1902	1902	1902	1902	0
178	20230605	173300	539134555	1902	1902	1902	1902	0
179	20230605	173200	539134555	1902	1902	1902	1902	0
180	20230605	173100	539134555	1902	1902	1902	1902	0
181	20230605	173000	539134555	1902	1902	1902	1902	0
182	20230605	172900	539134555	1902	1902	1902	1902	12130
183	20230605	172800	539134555	1902	1902	1902	1902	0
184	20230605	172700	539134555	1902	1902	1902	1902	0
185	20230605	172600	539134555	1902	1902	1902	1902	0
186	20230605	172500	539134555	1902	1902	1902	1902	0
187	20230605	172400	539134555	1902	1902	1902	1902	0
188	20230605	172300	539134555	1902	1902	1902	1902	0
189	20230605	172200	539134555	1902	1902	1902	1902	0
190	20230605	172100	539134555	1902	1902	1902	1902	0
191	20230605	172000	539134555	1902	1902	1902	1902	0
192	20230605	171900	539134555	1902	1902	1902	1902	0
193	20230605	171800	539134555	1902	1902	1902	1902	0
194	20230605	171700	539134555	1902	1902	1902	1902	0
195	20230605	171600	539134555	1902	1902	1902	1902	0
196	20230605	171500	539134555	1902	1902	1902	1902	0
197	20230605	171400	539134555	1902	1902	1902	1902	0
198	20230605	171300	539134555	1902	1902	1902	1902	0
199	20230605	171200	539134555	1902	1902	1902	1902	0
200	20230605	171100	539134555	1902	1902	1902	1902	0
201	20230605	171000	539134555	1902	1902	1902	1902	0
202	20230605	170900	539134555	1902	1902	1902	1902	0
203	20230605	170800	539134555	1902	1902	1902	1902	0
204	20230605	170700	539134555	1902	1902	1902	1902	0
205	20230605	170600	539134555	1902	1902	1902	1902	0
206	20230605	170500	539134555	1902	1902	1902	1902	0
207	20230605	170400	539134555	1902	1902	1902	1902	0
208	20230605	170300	539134555	1902	1902	1902	1902	0
209	20230605	170200	539134555	1902	1902	1902	1902	0
210	20230605	170100	539134555	1902	1902	1902	1902	0
211	20230605	170000	539134555	1902	1902	1902	1902	0
212	20230605	165900	539134555	1902	1902	1902	1902	12130
213	20230605	165800	539134555	1902	1902	1902	1902	0
214	20230605	165700	539134555	1902	1902	1902	1902	0
215	20230605	165600	539134555	1902	1902	1902	1902	0
216	20230605	165500	539134555	1902	1902	1902	1902	0
217	20230605	165400	539134555	1902	1902	1902	1902	0
218	20230605	165300	539134555	1902	1902	1902	1902	0
219	20230605	165200	539134555	1902	1902	1902	1902	0
220	20230605	165100	539134555	1902	1902	1902	1902	0
221	20230605	165000	539134555	1902	1902	1902	1902	0
222	20230605	164900	539134555	1902	1902	1902	1902	0
223	20230605	164800	539134555	1902	1902	1902	1902	0
224	20230605	164700	539134555	1902	1902	1902	1902	0
225	20230605	164600	539134555	1902	1902	1902	1902	0
226	20230605	164500	539134555	1902	1902	1902	1902	0
227	20230605	164400	539134555	1902	1902	1902	1902	0
228	20230605	164300	539134555	1902	1902	1902	1902	0
229	20230605	164200	539134555	1902	1902	1902	1902	0
230	20230605	164100	539134555	1902	1902	1902	1902	0
231	20230605	164000	539134555	1902	1902	1902	1902	0
232	20230605	163900	539134555	1902	1902	1902	1902	0
233	20230605	163800	539134555	1902	1902	1902	1902	0
234	20230605	163700	539134555	1902	1902	1902	1902	0
235	20230605	163600	539134555	1902	1902	1902	1902	0
236	20230605	163500	539134555	1902	1902	1902	1902	0
237	20230605	163400	539134555	1902	1902	1902	1902	0
238	20230605	163300	539134555	1902	1902	1902	1902	0
239	20230605	163200	539134555	1902	1902	1902	1902	0
240	20230605	163100	539134555	1902	1902	1902	1902	0
241	20230605	163000	539134555	1902	1902	1902	1902	0
242	20230605	162900	539134555	1902	1902	1902	1902	12130
243	20230605	162800	539134555	1902	1902	1902	1902	0
244	20230605	162700	539134555	1902	1902	1902	1902	0
245	20230605	162600	539134555	1902	1902	1902	1902	0
246	20230605	162500	539134555	1902	1902	1902	1902	0
247	20230605	162400	539134555	1902	1902	1902	1902	0
248	20230605	162300	539134555	1902	1902	1902	1902	0
249	20230605	162200	539134555	1902	1902	1902	1902	0
250	20230605	162100	539134555	1902	1902	1902	1902	0
251	20230605	162000	539134555	1902	1902	1902	1902	0
252	20230605	161900	539134555	1902	1902	1902	1902	0
253	20230605	161800	539134555	1902	1902	1902	1902	0
254	20230605	161700	539134555	1902	1902	1902	1902	0
255	20230605	161600	539134555	1902	1902	1902	1902	0
256	20230605	161500	539134555	1902	1902	1902	1902	0
257	20230605	161400	539134555	1902	1902	1902	1902	0
258	20230605	161300	539134555	1902	1902	1902	1902	0
259	20230605	161200	539134555	1902	1902	1902	1902	0
260	20230605	161100	539134555	1902	1902	1902	1902	0
261	20230605	161000	539134555	1902	1902	1902	1902	0
262	20230605	160900	539134555	1902	1902	1902	1902	0
263	20230605	160800	539134555	1902	1902	1902	1902	0
264	20230605	160700	539134555	1902	1902	1902	1902	0
265	20230605	160600	539134555	1902	1902	1902	1902	0
266	20230605	160500	539134555	1902	1902	1902	1902	0
267	20230605	160400	539134555	1902	1902	1902	1902	0
268	20230605	160300	539134555	1902	1902	1902	1902	0
269	20230605	160200	539134555	1902	1902	1902	1902	0
270	20230605	160100	539134555	1902	1902	1902	1902	0
271	20230605	160000	539134555	1902	1902	1902	1902	0
272	20230605	155900	539134555	1902	1902	1902	1902	12130
273	20230605	155800	539134555	1902	1902	1902	1902	0
274	20230605	155700	539134555	1902	1902	1902	1902	0
275	20230605	155600	539134555	1902	1902	1902	1902	0
276	20230605	155500	539134555	1902	1902	1902	1902	0
277	20230605	155400	539134555	1902	1902	1902	1902	0
278	20230605	155300	539134555	1902	1902	1902	1902	0
279	20230605	155200	539134555	1902	1902	1902	1902	0
280	20230605	155100	539134555	1902	1902	1902	1902	0
281	20230605	155000	539134555	1902	1902	1902	1902	0
282	20230605	154900	539134555	1902	1902	1902	1902	0
283	20230605	154800	539134555	1902	1902	1902	1902	0
284	20230605	154700	539134555	1902	1902	1902	1902	0
285	20230605	154600	539134555	1902	1902	1902	1902	0
286	20230605	154500	539134555	1902	1902	1902	1902	0
287	20230605	154400	539134555	1902	1902	1902	1902	0
288	20230605	154300	539134555	1902	1902	1902	1902	0
289	20230605	154200	539134555	1902	1902	1902	1902	0
290	20230605	154100	539134555	1902	1902	1902	1902	0
291	20230605	154000	539134555	1902	1902	1902	1902	0
292	20230605	153900	539134555	1902	1902	1902	1902	0
293	20230605	153800	539134555	1902	1902	1902	1902	0
294	20230605	153700	539134555	1902	1902	1902	1902	0
295	20230605	153600	539134555	1902	1902	1902	1902	0
296	20230605	153500	539134555	1902	1902	1902	1902	0
297	20230605	153400	539134555	1902	1902	1902	1902	0
298	20230605	153300	539134555	1902	1902	1902	1902	0
299	20230605	153200	539134555	1902	1902	1902	1902	0
300	20230605	153100	539134555	1902	1902	1902	1902	0
301	20230605	153000	539134555	1902	1902	1902	1902	12130
302	20230605	152900	516063295	1903	1903	1903	1903	0
303	20230605	152800	516063295	1903	1903	1903	1903	0
304	20230605	152700	516063295	1903	1903	1903	1903	0
305	20230605	152600	516063295	1903	1903	1903	1903	0
306	20230605	152500	516063295	1903	1903	1903	1903	0
307	20230605	152400	516063295	1903	1903	1903	1903	0
308	20230605	152300	516063295	1903	1903	1903	1903	0
309	20230605	152200	516063295	1903	1903	1903	1903	0
310	20230605	152100	516063295	1903	1903	1903	1903	0
311	20230605	152000	516063295	1903	1903	1903	1903	0
312	20230605	151900	516063295	1903	1903	1904	1903	1200
313	20230605	151800	513779595	1904	1902	1904	1902	5805
314	20230605	151700	502734028	1902	1902	1902	1901	700
315	20230605	151600	501403089	1896	1902	1902	1896	1063
316	20230605	151500	499381299	1902	1902	1902	1900	805
317	20230605	151400	497850503	1902	1901	1902	1901	300
318	20230605	151300	497279923	1902	1902	1902	1902	300
319	20230605	151200	496709323	1902	1900	1902	1900	298
320	20230605	151100	496142723	1902	1902	1902	1902	300
321	20230605	151000	495572123	1902	1900	1902	1900	762
322	20230605	150900	494123369	1901	1896	1901	1896	441
323	20230605	150800	493285385	1900	1897	1900	1896	1158
324	20230605	150700	491088101	1900	1900	1900	1897	408
325	20230605	150600	490312925	1900	1900	1900	1897	3412
326	20230605	150500	483830137	1900	1899	1900	1899	1614
327	20230605	150400	480763635	1899	1896	1899	1896	408
328	20230605	150300	479988867	1899	1898	1899	1896	1981
329	20230605	150200	476227960	1899	1898	1899	1896	9419
330	20230605	150100	458345202	1898	1898	1898	1896	1523
331	20230605	150000	455454622	1898	1898	1898	1897	615
332	20230605	145900	454287410	1898	1897	1898	1897	100
333	20230605	145800	454097616	1897	1897	1898	1897	210
334	20230605	145700	453699146	1897	1897	1897	1896	338
335	20230605	145600	453058163	1897	1896	1897	1893	465
336	20230605	145500	452176457	1896	1891	1896	1891	34
337	20230605	145400	452112013	1896	1895	1896	1891	141
338	20230605	145300	451844724	1895	1895	1897	1894	3821
339	20230605	145200	444603902	1895	1893	1895	1891	17401
340	20230605	145100	411634758	1893	1893	1893	1893	0
341	20230605	145000	411634758	1893	1893	1893	1891	1053
342	20230605	144900	409641445	1893	1893	1893	1891	69
343	20230605	144800	409510836	1893	1893	1893	1893	100
344	20230605	144700	409321536	1893	1891	1893	1891	9
345	20230605	144600	409304515	1893	1893	1893	1892	222
346	20230605	144500	408884273	1893	1893	1893	1893	150
347	20230605	144400	408600323	1893	1893	1893	1892	88
348	20230605	144300	408433747	1893	1892	1893	1892	32
349	20230605	144200	408373175	1893	1893	1893	1891	385
350	20230605	144100	407644386	1893	1893	1893	1893	0
351	20230605	144000	407644386	1893	1893	1893	1890	94
352	20230605	143900	407466456	1890	1890	1890	1890	9
353	20230605	143800	407449446	1893	1893	1893	1893	10
354	20230605	143700	407430516	1888	1888	1888	1888	4
355	20230605	143600	407422964	1888	1888	1888	1888	8
356	20230605	143500	407407860	1888	1888	1888	1888	0
357	20230605	143400	407407860	1888	1888	1888	1888	4
358	20230605	143300	407400308	1893	1888	1893	1888	5018
359	20230605	143200	397926274	1893	1888	1893	1888	14
360	20230605	143100	397899792	1893	1893	1893	1893	10
361	20230605	143000	397880862	1888	1890	1890	1888	7008
362	20230605	142900	384644517	1893	1890	1893	1890	51
363	20230605	142800	384548067	1890	1890	1890	1890	8
364	20230605	142700	384532947	1890	1890	1890	1890	17
365	20230605	142600	384500817	1890	1890	1890	1890	4
366	20230605	142500	384493257	1890	1890	1890	1890	3008
367	20230605	142400	378808137	1893	1893	1893	1893	0
368	20230605	142300	378808137	1893	1890	1893	1890	14
369	20230605	142200	378781647	1890	1890	1890	1890	9
370	20230605	142100	378764637	1891	1891	1891	1891	0
371	20230605	142000	378764637	1891	1891	1891	1891	5
372	20230605	141900	378755182	1891	1891	1891	1891	8
373	20230605	141800	378740054	1891	1891	1891	1891	0
374	20230605	141700	378740054	1891	1890	1893	1890	172
375	20230605	141600	378414490	1890	1891	1891	1890	197
376	20230605	141500	378042076	1891	1891	1891	1891	0
377	20230605	141400	378042076	1891	1891	1891	1891	12
378	20230605	141300	378019384	1893	1893	1893	1893	0
379	20230605	141200	378019384	1893	1892	1893	1892	542
380	20230605	141100	376993906	1892	1892	1892	1892	13
381	20230605	141000	376969310	1893	1893	1893	1893	10
382	20230605	140900	376950380	1893	1892	1893	1892	78
383	20230605	140800	376802794	1892	1892	1892	1892	8
384	20230605	140700	376787658	1893	1893	1893	1893	3
385	20230605	140600	376781979	1893	1891	1893	1891	14
386	20230605	140500	376755485	1891	1891	1891	1891	8
387	20230605	140400	376740357	1893	1893	1893	1893	10
388	20230605	140300	376721427	1891	1891	1893	1891	212
389	20230605	140200	376320135	1893	1893	1893	1893	0
390	20230605	140100	376320135	1893	1892	1893	1892	10
391	20230605	140000	376301206	1892	1892	1892	1892	11
392	20230605	135900	376280394	1890	1890	1890	1890	0
393	20230605	135800	376280394	1890	1892	1892	1890	5000
394	20230605	135700	366828303	1892	1892	1892	1892	12
395	20230605	135600	366805599	1893	1893	1893	1893	2
396	20230605	135500	366801813	1892	1892	1892	1892	0
397	20230605	135400	366801813	1892	1892	1892	1892	112
398	20230605	135300	366589909	1892	1892	1892	1892	1
399	20230605	135200	366588017	1892	1892	1892	1892	1000
400	20230605	135100	364696017	1892	1893	1893	1892	1355
401	20230605	135000	362131014	1893	1893	1893	1893	0
402	20230605	134900	362131014	1893	1893	1893	1893	8
403	20230605	134800	362115870	1893	1894	1894	1893	36
404	20230605	134700	362047690	1893	1893	1893	1893	0
405	20230605	134600	362047690	1893	1894	1894	1893	68
406	20230605	134500	361918899	1894	1894	1894	1894	891
407	20230605	134400	360231345	1894	1894	1894	1894	45
408	20230605	134300	360146115	1893	1893	1893	1893	12
409	20230605	134200	360123399	1894	1894	1894	1894	64
410	20230605	134100	360002183	1895	1894	1895	1894	19
411	20230605	134000	359966196	1894	1894	1894	1894	12
412	20230605	133900	359943468	1895	1895	1895	1895	1
413	20230605	133800	359941573	1894	1895	1895	1894	51
414	20230605	133700	359844948	1895	1895	1895	1895	19
415	20230605	133600	359808943	1894	1894	1894	1894	53
416	20230605	133500	359708561	1894	1894	1894	1894	9
417	20230605	133400	359691515	1894	1894	1894	1894	15
418	20230605	133300	359663105	1894	1894	1894	1894	0
419	20230605	133200	359663105	1894	1896	1896	1894	33
420	20230605	133100	359600553	1895	1895	1895	1895	4
421	20230605	133000	359592973	1894	1894	1894	1894	0
422	20230605	132900	359592973	1894	1894	1894	1894	8
423	20230605	132800	359577821	1894	1894	1894	1894	4
424	20230605	132700	359570245	1894	1894	1894	1894	0
425	20230605	132600	359570245	1894	1894	1894	1894	12
426	20230605	132500	359547517	1894	1894	1894	1894	0
427	20230605	132400	359547517	1894	1894	1894	1894	8
428	20230605	132300	359532365	1894	1894	1894	1894	5
429	20230605	132200	359522895	1896	1896	1896	1896	51
430	20230605	132100	359426199	1896	1894	1896	1894	208
431	20230605	132000	359031847	1895	1894	1895	1894	105
432	20230605	131900	358832876	1895	1895	1895	1895	2
433	20230605	131800	358829086	1894	1894	1894	1894	9
434	20230605	131700	358812040	1894	1894	1894	1894	4
435	20230605	131600	358804464	1895	1895	1895	1895	3
436	20230605	131500	358798779	1895	1895	1895	1895	8
437	20230605	131400	358783619	1895	1895	1895	1895	4
438	20230605	131300	358776039	1895	1895	1895	1895	50
439	20230605	131200	358681289	1895	1895	1897	1895	1013
440	20230605	131100	356759654	1895	1895	1895	1895	4
441	20230605	131000	356752074	1897	1894	1897	1894	1008
442	20230605	130900	354840070	1894	1894	1894	1894	0
443	20230605	130800	354840070	1894	1894	1894	1894	4
444	20230605	130700	354832494	1894	1894	1894	1894	8
445	20230605	130600	354817342	1894	1894	1894	1894	1
446	20230605	130500	354815448	1894	1894	1894	1894	304
447	20230605	130400	354239672	1894	1894	1894	1894	8
448	20230605	130300	354224520	1894	1894	1894	1894	4
449	20230605	130200	354216944	1895	1895	1895	1895	0
450	20230605	130100	354216944	1895	1896	1896	1895	8
451	20230605	130000	354201783	1895	1895	1895	1895	4
452	20230605	125900	354194203	1896	1896	1896	1896	1
453	20230605	125800	354192307	1897	1897	1897	1897	0
454	20230605	125700	354192307	1897	1897	1897	1897	85
455	20230605	125600	354031062	1897	1898	1898	1897	568
456	20230605	125500	352953006	1897	1897	1897	1897	8
457	20230605	125400	352937830	1897	1894	1897	1893	2275
458	20230605	125300	348625562	1894	1894	1894	1894	2115
459	20230605	125200	344619752	1894	1894	1894	1894	80
460	20230605	125100	344468232	1894	1894	1894	1894	4
461	20230605	125000	344460656	1894	1894	1894	1894	145
462	20230605	124900	344186026	1894	1894	1894	1894	0
463	20230605	124800	344186026	1894	1897	1897	1894	3033
464	20230605	124700	338438475	1895	1897	1897	1895	66
465	20230605	124600	338313289	1896	1896	1896	1896	7
466	20230605	124500	338300017	1895	1896	1896	1895	5
467	20230605	124400	338290541	1897	1897	1897	1897	0
468	20230605	124300	338290541	1897	1897	1897	1897	0
469	20230605	124200	338290541	1897	1897	1897	1897	3758
470	20230605	124100	331161615	1897	1897	1897	1897	5
471	20230605	124000	331152130	1897	1895	1897	1895	629
472	20230605	123900	329958925	1897	1895	1897	1895	73
473	20230605	123800	329820588	1895	1895	1895	1895	0
474	20230605	123700	329820588	1895	1895	1895	1895	4
475	20230605	123600	329813008	1894	1894	1894	1894	8
476	20230605	123500	329797856	1894	1895	1895	1894	3000
477	20230605	123400	324114856	1895	1895	1897	1895	2665
478	20230605	123300	319062481	1895	1895	1895	1895	8
479	20230605	123200	319047321	1895	1895	1895	1895	0
480	20230605	123100	319047321	1895	1895	1895	1895	12
481	20230605	123000	319024581	1895	1895	1895	1895	0
482	20230605	122900	319024581	1895	1895	1895	1895	0
483	20230605	122800	319024581	1895	1895	1895	1895	12
484	20230605	122700	319001841	1895	1895	1895	1895	0
485	20230605	122600	319001841	1895	1895	1895	1895	0
486	20230605	122500	319001841	1895	1895	1895	1895	13
487	20230605	122400	318977206	1895	1895	1895	1895	0
488	20230605	122300	318977206	1895	1896	1896	1895	2000
489	20230605	122200	315186956	1895	1895	1895	1895	63
490	20230605	122100	315067571	1895	1895	1895	1895	0
491	20230605	122000	315067571	1895	1895	1895	1895	562
492	20230605	121900	314002581	1897	1897	1897	1897	0
493	20230605	121800	314002581	1897	1897	1897	1897	1
494	20230605	121700	314000684	1897	1895	1897	1895	14
495	20230605	121600	313974152	1894	1894	1894	1894	0
496	20230605	121500	313974152	1894	1894	1894	1894	0
497	20230605	121400	313974152	1894	1894	1894	1894	12
498	20230605	121300	313951424	1897	1897	1897	1897	0
499	20230605	121200	313951424	1897	1894	1897	1894	7
500	20230605	121100	313938148	1894	1894	1894	1894	12
501	20230605	121000	313915420	1894	1894	1894	1894	0
502	20230605	120900	313915420	1894	1894	1894	1894	0
503	20230605	120800	313915420	1894	1894	1894	1894	12
504	20230605	120700	313892692	1894	1894	1894	1894	0
505	20230605	120600	313892692	1894	1894	1894	1894	9
506	20230605	120500	313875646	1894	1894	1894	1894	4
507	20230605	120400	313868070	1894	1894	1894	1894	0
508	20230605	120300	313868070	1894	1894	1894	1894	8
509	20230605	120200	313852918	1894	1894	1894	1894	4
510	20230605	120100	313845342	1897	1897	1897	1897	1
511	20230605	120000	313843445	1894	1894	1894	1894	8
512	20230605	115900	313828293	1894	1894	1894	1894	4
513	20230605	115800	313820717	1894	1897	1897	1894	1300
514	20230605	115700	311355147	1894	1894	1894	1894	12
515	20230605	115600	311332419	1894	1894	1894	1894	0
516	20230605	115500	311332419	1894	1896	1896	1894	6030
517	20230605	115400	299904957	1896	1894	1896	1894	955
518	20230605	115300	298094376	1895	1895	1895	1895	10
519	20230605	115200	298075426	1894	1894	1894	1894	8
520	20230605	115100	298060274	1894	1894	1894	1894	4
521	20230605	115000	298052698	1897	1895	1897	1895	1000
522	20230605	114900	296155712	1894	1894	1894	1894	8
523	20230605	114800	296140560	1894	1894	1894	1894	4
524	20230605	114700	296132984	1895	1895	1895	1895	0
525	20230605	114600	296132984	1895	1895	1895	1895	13
526	20230605	114500	296108349	1895	1895	1895	1895	923
527	20230605	114400	294359264	1895	1895	1895	1895	13
528	20230605	114300	294334629	1895	1895	1895	1895	69
529	20230605	114200	294203874	1895	1895	1895	1895	975
530	20230605	114100	292356249	1895	1895	1895	1895	14
531	20230605	114000	292329719	1895	1895	1895	1895	0
532	20230605	113900	292329719	1895	1896	1896	1895	14
533	20230605	113800	292303179	1896	1896	1896	1896	8
534	20230605	113700	292288011	1896	1896	1896	1896	0
535	20230605	113600	292288011	1896	1896	1896	1896	4
536	20230605	113500	292280427	1896	1896	1896	1896	308
537	20230605	113400	291696459	1896	1896	1896	1896	534
538	20230605	113300	290683995	1896	1896	1896	1896	0
539	20230605	113200	290683995	1896	1897	1897	1896	1008
540	20230605	113100	288772068	1897	1897	1897	1897	4
541	20230605	113000	288764480	1896	1896	1896	1896	0
542	20230605	112900	288764480	1896	1898	1898	1896	34
543	20230605	112800	288699990	1899	1899	1899	1899	10
544	20230605	112700	288681000	1897	1896	1897	1896	16
545	20230605	112600	288650660	1895	1895	1896	1895	2787
546	20230605	112500	283367613	1896	1896	1896	1896	45
547	20230605	112400	283282293	1900	1895	1900	1895	41
548	20230605	112300	283204433	1900	1895	1900	1895	18342
549	20230605	112200	248383754	1893	1893	1893	1893	4
550	20230605	112100	248376182	1892	1892	1892	1892	8
551	20230605	112000	248361046	1896	1895	1896	1895	2183
552	20230605	111900	244223159	1891	1891	1891	1891	4
553	20230605	111800	244215595	1891	1891	1891	1891	9
554	20230605	111700	244198576	1891	1891	1891	1891	0
555	20230605	111600	244198576	1891	1891	1891	1891	811
556	20230605	111500	242664975	1891	1891	1891	1891	8
557	20230605	111400	242649847	1891	1891	1891	1891	104
558	20230605	111300	242453183	1891	1890	1891	1890	27
559	20230605	111200	242402134	1895	1890	1895	1890	2001
560	20230605	111100	238620239	1889	1889	1889	1889	4
561	20230605	111000	238612683	1889	1889	1889	1889	8
562	20230605	110900	238597571	1895	1890	1895	1890	419
563	20230605	110800	237803661	1890	1888	1890	1888	629
564	20230605	110700	236615068	1888	1888	1888	1888	8
565	20230605	110600	236599964	1889	1889	1889	1889	26
566	20230605	110500	236550850	1889	1888	1889	1888	78
567	20230605	110400	236403512	1889	1888	1889	1888	540
568	20230605	110300	235383854	1889	1889	1889	1889	98
569	20230605	110200	235198732	1889	1890	1890	1889	105
570	20230605	110100	235000286	1888	1888	1888	1888	0
571	20230605	110000	235000286	1888	1888	1888	1888	0
572	20230605	105900	235000286	1888	1889	1889	1888	12
573	20230605	105800	234977622	1888	1888	1888	1888	0
574	20230605	105700	234977622	1888	1888	1888	1888	274
575	20230605	105600	234460310	1888	1896	1896	1888	19
576	20230605	105500	234424382	1890	1890	1890	1890	16
577	20230605	105400	234394142	1888	1888	1888	1888	2503
578	20230605	105300	229668478	1888	1890	1890	1888	908
579	20230605	105200	227952966	1889	1889	1889	1889	2100
580	20230605	105100	223986066	1889	1891	1891	1889	1668
581	20230605	105000	220832942	1892	1892	1892	1892	22
582	20230605	104900	220791318	1891	1891	1891	1891	0
583	20230605	104800	220791318	1891	1891	1891	1891	12
584	20230605	104700	220768626	1891	1891	1891	1891	200
585	20230605	104600	220390426	1891	1891	1891	1891	0
586	20230605	104500	220390426	1891	1891	1891	1891	12
587	20230605	104400	220367734	1900	1892	1900	1892	13328
588	20230605	104300	195077830	1893	1893	1893	1893	0
589	20230605	104200	195077830	1893	1893	1893	1893	11
590	20230605	104100	195057007	1894	1895	1895	1894	39
591	20230605	104000	194983104	1895	1895	1895	1895	250
592	20230605	103900	194509354	1895	1895	1895	1895	212
593	20230605	103800	194107614	1895	1896	1897	1895	500
594	20230605	103700	193159798	1896	1893	1899	1893	12529
595	20230605	103600	169401155	1892	1892	1892	1891	2028
596	20230605	103500	165564183	1890	1890	1890	1890	0
597	20230605	103400	165564183	1890	1890	1890	1889	203
598	20230605	103300	165180523	1890	1890	1890	1889	316
599	20230605	103200	164583288	1892	1893	1893	1892	2028
600	20230605	103100	160746302	1894	1894	1894	1894	0
601	20230605	103000	160746302	1894	1891	1894	1891	720
602	20230605	102900	159383737	1891	1892	1892	1891	753
603	20230605	102800	157959162	1894	1894	1894	1894	771
604	20230605	102700	156498888	1894	1894	1894	1894	0
605	20230605	102600	156498888	1894	1894	1894	1892	811
606	20230605	102500	154964073	1892	1892	1892	1892	0
607	20230605	102400	154964073	1892	1892	1892	1892	10
608	20230605	102300	154945153	1895	1893	1895	1893	323
609	20230605	102200	154333632	1893	1892	1893	1892	333
610	20230605	102100	153703594	1891	1891	1891	1891	1577
611	20230605	102000	150721487	1891	1891	1891	1891	0
612	20230605	101900	150721487	1891	1888	1891	1888	1521
613	20230605	101800	147847286	1888	1888	1888	1888	0
614	20230605	101700	147847286	1888	1888	1888	1888	442
615	20230605	101600	147012790	1888	1888	1888	1888	0
616	20230605	101500	147012790	1888	1888	1888	1888	58
617	20230605	101400	146903286	1888	1888	1888	1888	1042
618	20230605	101300	144935990	1886	1886	1886	1886	0
619	20230605	101200	144935990	1886	1886	1886	1886	0
620	20230605	101100	144935990	1886	1886	1886	1886	0
621	20230605	101000	144935990	1886	1886	1886	1886	0
622	20230605	100900	144935990	1886	1886	1886	1886	0
623	20230605	100800	144935990	1886	1886	1886	1886	0
624	20230605	100700	144935990	1886	1886	1886	1886	80
625	20230605	100600	144785110	1884	1884	1884	1884	121
626	20230605	100500	144557146	1884	1886	1886	1884	682
627	20230605	100400	143272217	1886	1886	1886	1886	30
628	20230605	100300	143215637	1886	1884	1886	1884	32
629	20230605	100200	143155289	1889	1889	1889	1889	2
630	20230605	100100	143151511	1890	1889	1890	1889	2205
631	20230605	100000	138984253	1884	1883	1886	1883	211
632	20230605	095900	138586389	1889	1888	1889	1888	2488
633	20230605	095800	133887134	1882	1885	1885	1882	2161
634	20230605	095700	129819620	1888	1886	1888	1886	2343
635	20230605	095600	125398671	1882	1882	1882	1882	0
636	20230605	095500	125398671	1882	1883	1883	1882	451
637	20230605	095400	124549792	1886	1886	1886	1886	10
638	20230605	095300	124530932	1887	1883	1887	1882	2501
639	20230605	095200	119823383	1882	1882	1882	1882	0
640	20230605	095100	119823383	1882	1885	1885	1882	1000
641	20230605	095000	117939998	1887	1884	1888	1884	7423
642	20230605	094900	103934176	1884	1884	1884	1884	20
643	20230605	094800	103896496	1883	1883	1883	1883	2
644	20230605	094700	103892730	1883	1883	1883	1883	1
645	20230605	094600	103890847	1883	1883	1883	1883	60
646	20230605	094500	103777867	1883	1883	1883	1883	39
647	20230605	094400	103704430	1883	1883	1883	1883	0
648	20230605	094300	103704430	1883	1883	1883	1883	0
649	20230605	094200	103704430	1883	1883	1883	1883	0
650	20230605	094100	103704430	1883	1883	1883	1883	1
651	20230605	094000	103702547	1883	1883	1883	1883	70
652	20230605	093900	103570737	1884	1884	1884	1884	210
653	20230605	093800	103175097	1885	1885	1885	1885	1
654	20230605	093700	103173212	1884	1884	1884	1884	1
655	20230605	093600	103171328	1885	1885	1885	1885	1
656	20230605	093500	103169443	1877	1877	1877	1877	0
657	20230605	093400	103169443	1877	1878	1878	1877	90
658	20230605	093300	103000512	1877	1877	1877	1877	1000
659	20230605	093200	101123512	1876	1876	1876	1876	0
660	20230605	093100	101123512	1876	1876	1876	1876	0
661	20230605	093000	101123512	1876	1878	1878	1876	2500
662	20230605	092900	96430562	1878	1878	1878	1878	0
663	20230605	092800	96430562	1878	1878	1878	1878	300
664	20230605	092700	95867162	1878	1878	1878	1878	2
665	20230605	092600	95863406	1879	1879	1879	1879	1525
666	20230605	092500	92997931	1881	1881	1881	1881	1
667	20230605	092400	92996050	1880	1883	1884	1880	1468
668	20230605	092300	90235055	1882	1883	1884	1882	128
669	20230605	092200	89994082	1884	1884	1884	1884	1514
670	20230605	092100	87141706	1886	1885	1886	1885	1147
671	20230605	092000	84978614	1886	1886	1887	1885	411
672	20230605	091900	84203468	1885	1884	1885	1884	3235
673	20230605	091800	78106317	1884	1884	1884	1884	17
674	20230605	091700	78074289	1884	1884	1884	1884	0
675	20230605	091600	78074289	1884	1884	1884	1884	10
676	20230605	091500	78055449	1884	1884	1884	1884	11
677	20230605	091400	78034725	1884	1883	1884	1883	5478
678	20230605	091300	67714751	1884	1884	1884	1884	0
679	20230605	091200	67714751	1884	1884	1884	1884	1
680	20230605	091100	67712867	1875	1876	1876	1875	2666
681	20230605	091000	62713117	1875	1879	1879	1875	4022
682	20230605	090900	55162604	1883	1883	1883	1883	546
683	20230605	090800	54134486	1883	1878	1883	1878	2634
684	20230605	090700	49187744	1875	1878	1878	1875	4024
685	20230605	090600	41635826	1878	1878	1878	1878	2747
686	20230605	090500	36476960	1878	1880	1880	1878	1689
687	20230605	090400	33304640	1880	1877	1880	1877	2021
688	20230605	090300	29511220	1876	1879	1879	1876	3669
689	20230605	090200	22620172	1879	1875	1879	1875	5105
690	20230605	090100	13047705	1875	1879	1879	1875	4111
691	20230605	090000	5328843	1879	1879	1879	1878	2836