KissMeData/043710/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	210300	149686985	894	894	894	894	934
3	20230602	210200	149686985	894	894	894	894	0
4	20230602	210100	149686985	894	894	894	894	0
5	20230602	210000	149686985	894	894	894	894	0
6	20230602	205900	149686985	894	894	894	894	0
7	20230602	205800	149686985	894	894	894	894	0
8	20230602	205700	149686985	894	894	894	894	0
9	20230602	205600	149686985	894	894	894	894	0
10	20230602	205500	149686985	894	894	894	894	0
11	20230602	205400	149686985	894	894	894	894	0
12	20230602	205300	149686985	894	894	894	894	0
13	20230602	205200	149686985	894	894	894	894	0
14	20230602	205100	149686985	894	894	894	894	0
15	20230602	205000	149686985	894	894	894	894	0
16	20230602	204900	149686985	894	894	894	894	0
17	20230602	204800	149686985	894	894	894	894	0
18	20230602	204700	149686985	894	894	894	894	0
19	20230602	204600	149686985	894	894	894	894	0
20	20230602	204500	149686985	894	894	894	894	0
21	20230602	204400	149686985	894	894	894	894	0
22	20230602	204300	149686985	894	894	894	894	0
23	20230602	204200	149686985	894	894	894	894	0
24	20230602	204100	149686985	894	894	894	894	0
25	20230602	204000	149686985	894	894	894	894	0
26	20230602	203900	149686985	894	894	894	894	0
27	20230602	203800	149686985	894	894	894	894	0
28	20230602	203700	149686985	894	894	894	894	0
29	20230602	203600	149686985	894	894	894	894	0
30	20230602	203500	149686985	894	894	894	894	0
31	20230602	203400	149686985	894	894	894	894	0
32	20230602	203300	149686985	894	894	894	894	934
33	20230602	203200	149686985	894	894	894	894	0
34	20230602	203100	149686985	894	894	894	894	0
35	20230602	203000	149686985	894	894	894	894	0
36	20230602	202900	149686985	894	894	894	894	0
37	20230602	202800	149686985	894	894	894	894	0
38	20230602	202700	149686985	894	894	894	894	0
39	20230602	202600	149686985	894	894	894	894	0
40	20230602	202500	149686985	894	894	894	894	0
41	20230602	202400	149686985	894	894	894	894	0
42	20230602	202300	149686985	894	894	894	894	0
43	20230602	202200	149686985	894	894	894	894	0
44	20230602	202100	149686985	894	894	894	894	0
45	20230602	202000	149686985	894	894	894	894	0
46	20230602	201900	149686985	894	894	894	894	0
47	20230602	201800	149686985	894	894	894	894	0
48	20230602	201700	149686985	894	894	894	894	0
49	20230602	201600	149686985	894	894	894	894	0
50	20230602	201500	149686985	894	894	894	894	0
51	20230602	201400	149686985	894	894	894	894	0
52	20230602	201300	149686985	894	894	894	894	0
53	20230602	201200	149686985	894	894	894	894	0
54	20230602	201100	149686985	894	894	894	894	0
55	20230602	201000	149686985	894	894	894	894	0
56	20230602	200900	149686985	894	894	894	894	0
57	20230602	200800	149686985	894	894	894	894	0
58	20230602	200700	149686985	894	894	894	894	0
59	20230602	200600	149686985	894	894	894	894	0
60	20230602	200500	149686985	894	894	894	894	0
61	20230602	200400	149686985	894	894	894	894	0
62	20230602	200300	149686985	894	894	894	894	934
63	20230602	200200	149686985	894	894	894	894	0
64	20230602	200100	149686985	894	894	894	894	0
65	20230602	200000	149686985	894	894	894	894	0
66	20230602	195900	149686985	894	894	894	894	0
67	20230602	195800	149686985	894	894	894	894	0
68	20230602	195700	149686985	894	894	894	894	0
69	20230602	195600	149686985	894	894	894	894	0
70	20230602	195500	149686985	894	894	894	894	0
71	20230602	195400	149686985	894	894	894	894	0
72	20230602	195300	149686985	894	894	894	894	0
73	20230602	195200	149686985	894	894	894	894	0
74	20230602	195100	149686985	894	894	894	894	0
75	20230602	195000	149686985	894	894	894	894	0
76	20230602	194900	149686985	894	894	894	894	0
77	20230602	194800	149686985	894	894	894	894	0
78	20230602	194700	149686985	894	894	894	894	0
79	20230602	194600	149686985	894	894	894	894	0
80	20230602	194500	149686985	894	894	894	894	0
81	20230602	194400	149686985	894	894	894	894	0
82	20230602	194300	149686985	894	894	894	894	0
83	20230602	194200	149686985	894	894	894	894	0
84	20230602	194100	149686985	894	894	894	894	0
85	20230602	194000	149686985	894	894	894	894	0
86	20230602	193900	149686985	894	894	894	894	0
87	20230602	193800	149686985	894	894	894	894	0
88	20230602	193700	149686985	894	894	894	894	0
89	20230602	193600	149686985	894	894	894	894	0
90	20230602	193500	149686985	894	894	894	894	0
91	20230602	193400	149686985	894	894	894	894	0
92	20230602	193300	149686985	894	894	894	894	934
93	20230602	193200	149686985	894	894	894	894	0
94	20230602	193100	149686985	894	894	894	894	0
95	20230602	193000	149686985	894	894	894	894	0
96	20230602	192900	149686985	894	894	894	894	0
97	20230602	192800	149686985	894	894	894	894	0
98	20230602	192700	149686985	894	894	894	894	0
99	20230602	192600	149686985	894	894	894	894	0
100	20230602	192500	149686985	894	894	894	894	0
101	20230602	192400	149686985	894	894	894	894	0
102	20230602	192300	149686985	894	894	894	894	0
103	20230602	192200	149686985	894	894	894	894	0
104	20230602	192100	149686985	894	894	894	894	0
105	20230602	192000	149686985	894	894	894	894	0
106	20230602	191900	149686985	894	894	894	894	0
107	20230602	191800	149686985	894	894	894	894	0
108	20230602	191700	149686985	894	894	894	894	0
109	20230602	191600	149686985	894	894	894	894	0
110	20230602	191500	149686985	894	894	894	894	0
111	20230602	191400	149686985	894	894	894	894	0
112	20230602	191300	149686985	894	894	894	894	0
113	20230602	191200	149686985	894	894	894	894	0
114	20230602	191100	149686985	894	894	894	894	0
115	20230602	191000	149686985	894	894	894	894	0
116	20230602	190900	149686985	894	894	894	894	0
117	20230602	190800	149686985	894	894	894	894	0
118	20230602	190700	149686985	894	894	894	894	0
119	20230602	190600	149686985	894	894	894	894	0
120	20230602	190500	149686985	894	894	894	894	0
121	20230602	190400	149686985	894	894	894	894	0
122	20230602	190300	149686985	894	894	894	894	934
123	20230602	190200	149686985	894	894	894	894	0
124	20230602	190100	149686985	894	894	894	894	0
125	20230602	190000	149686985	894	894	894	894	0
126	20230602	185900	149686985	894	894	894	894	0
127	20230602	185800	149686985	894	894	894	894	0
128	20230602	185700	149686985	894	894	894	894	0
129	20230602	185600	149686985	894	894	894	894	0
130	20230602	185500	149686985	894	894	894	894	0
131	20230602	185400	149686985	894	894	894	894	0
132	20230602	185300	149686985	894	894	894	894	0
133	20230602	185200	149686985	894	894	894	894	0
134	20230602	185100	149686985	894	894	894	894	0
135	20230602	185000	149686985	894	894	894	894	0
136	20230602	184900	149686985	894	894	894	894	0
137	20230602	184800	149686985	894	894	894	894	0
138	20230602	184700	149686985	894	894	894	894	0
139	20230602	184600	149686985	894	894	894	894	0
140	20230602	184500	149686985	894	894	894	894	0
141	20230602	184400	149686985	894	894	894	894	0
142	20230602	184300	149686985	894	894	894	894	0
143	20230602	184200	149686985	894	894	894	894	0
144	20230602	184100	149686985	894	894	894	894	0
145	20230602	184000	149686985	894	894	894	894	0
146	20230602	183900	149686985	894	894	894	894	0
147	20230602	183800	149686985	894	894	894	894	0
148	20230602	183700	149686985	894	894	894	894	0
149	20230602	183600	149686985	894	894	894	894	0
150	20230602	183500	149686985	894	894	894	894	0
151	20230602	183400	149686985	894	894	894	894	0
152	20230602	183300	149686985	894	894	894	894	934
153	20230602	183200	149686985	894	894	894	894	0
154	20230602	183100	149686985	894	894	894	894	0
155	20230602	183000	149686985	894	894	894	894	0
156	20230602	182900	149686985	894	894	894	894	0
157	20230602	182800	149686985	894	894	894	894	0
158	20230602	182700	149686985	894	894	894	894	0
159	20230602	182600	149686985	894	894	894	894	0
160	20230602	182500	149686985	894	894	894	894	0
161	20230602	182400	149686985	894	894	894	894	0
162	20230602	182300	149686985	894	894	894	894	0
163	20230602	182200	149686985	894	894	894	894	0
164	20230602	182100	149686985	894	894	894	894	0
165	20230602	182000	149686985	894	894	894	894	0
166	20230602	181900	149686985	894	894	894	894	0
167	20230602	181800	149686985	894	894	894	894	0
168	20230602	181700	149686985	894	894	894	894	0
169	20230602	181600	149686985	894	894	894	894	0
170	20230602	181500	149686985	894	894	894	894	0
171	20230602	181400	149686985	894	894	894	894	0
172	20230602	181300	149686985	894	894	894	894	0
173	20230602	181200	149686985	894	894	894	894	0
174	20230602	181100	149686985	894	894	894	894	0
175	20230602	181000	149686985	894	894	894	894	0
176	20230602	180900	149686985	894	894	894	894	0
177	20230602	180800	149686985	894	894	894	894	0
178	20230602	180700	149686985	894	894	894	894	0
179	20230602	180600	149686985	894	894	894	894	0
180	20230602	180500	149686985	894	894	894	894	0
181	20230602	180400	149686985	894	894	894	894	0
182	20230602	180300	149686985	894	894	894	894	934
183	20230602	180200	149686985	894	894	894	894	0
184	20230602	180100	149686985	894	894	894	894	0
185	20230602	180000	149686985	894	894	894	894	0
186	20230602	175900	149686985	894	894	894	894	0
187	20230602	175800	149686985	894	894	894	894	0
188	20230602	175700	149686985	894	894	894	894	0
189	20230602	175600	149686985	894	894	894	894	0
190	20230602	175500	149686985	894	894	894	894	0
191	20230602	175400	149686985	894	894	894	894	0
192	20230602	175300	149686985	894	894	894	894	0
193	20230602	175200	149686985	894	894	894	894	0
194	20230602	175100	149686985	894	894	894	894	0
195	20230602	175000	149686985	894	894	894	894	0
196	20230602	174900	149686985	894	894	894	894	0
197	20230602	174800	149686985	894	894	894	894	0
198	20230602	174700	149686985	894	894	894	894	0
199	20230602	174600	149686985	894	894	894	894	0
200	20230602	174500	149686985	894	894	894	894	0
201	20230602	174400	149686985	894	894	894	894	0
202	20230602	174300	149686985	894	894	894	894	0
203	20230602	174200	149686985	894	894	894	894	0
204	20230602	174100	149686985	894	894	894	894	0
205	20230602	174000	149686985	894	894	894	894	0
206	20230602	173900	149686985	894	894	894	894	0
207	20230602	173800	149686985	894	894	894	894	0
208	20230602	173700	149686985	894	894	894	894	0
209	20230602	173600	149686985	894	894	894	894	0
210	20230602	173500	149686985	894	894	894	894	0
211	20230602	173400	149686985	894	894	894	894	0
212	20230602	173300	149686985	894	894	894	894	934
213	20230602	173200	149686985	894	894	894	894	0
214	20230602	173100	149686985	894	894	894	894	0
215	20230602	173000	149686985	894	894	894	894	0
216	20230602	172900	149686985	894	894	894	894	0
217	20230602	172800	149686985	894	894	894	894	0
218	20230602	172700	149686985	894	894	894	894	0
219	20230602	172600	149686985	894	894	894	894	0
220	20230602	172500	149686985	894	894	894	894	0
221	20230602	172400	149686985	894	894	894	894	0
222	20230602	172300	149686985	894	894	894	894	0
223	20230602	172200	149686985	894	894	894	894	0
224	20230602	172100	149686985	894	894	894	894	0
225	20230602	172000	149686985	894	894	894	894	0
226	20230602	171900	149686985	894	894	894	894	0
227	20230602	171800	149686985	894	894	894	894	0
228	20230602	171700	149686985	894	894	894	894	0
229	20230602	171600	149686985	894	894	894	894	0
230	20230602	171500	149686985	894	894	894	894	0
231	20230602	171400	149686985	894	894	894	894	0
232	20230602	171300	149686985	894	894	894	894	0
233	20230602	171200	149686985	894	894	894	894	0
234	20230602	171100	149686985	894	894	894	894	0
235	20230602	171000	149686985	894	894	894	894	0
236	20230602	170900	149686985	894	894	894	894	0
237	20230602	170800	149686985	894	894	894	894	0
238	20230602	170700	149686985	894	894	894	894	0
239	20230602	170600	149686985	894	894	894	894	0
240	20230602	170500	149686985	894	894	894	894	0
241	20230602	170400	149686985	894	894	894	894	0
242	20230602	170300	149686985	894	894	894	894	934
243	20230602	170200	149686985	894	894	894	894	0
244	20230602	170100	149686985	894	894	894	894	0
245	20230602	170000	149686985	894	894	894	894	0
246	20230602	165900	149686985	894	894	894	894	0
247	20230602	165800	149686985	894	894	894	894	0
248	20230602	165700	149686985	894	894	894	894	0
249	20230602	165600	149686985	894	894	894	894	0
250	20230602	165500	149686985	894	894	894	894	0
251	20230602	165400	149686985	894	894	894	894	0
252	20230602	165300	149686985	894	894	894	894	0
253	20230602	165200	149686985	894	894	894	894	0
254	20230602	165100	149686985	894	894	894	894	0
255	20230602	165000	149686985	894	894	894	894	0
256	20230602	164900	149686985	894	894	894	894	0
257	20230602	164800	149686985	894	894	894	894	0
258	20230602	164700	149686985	894	894	894	894	0
259	20230602	164600	149686985	894	894	894	894	0
260	20230602	164500	149686985	894	894	894	894	0
261	20230602	164400	149686985	894	894	894	894	0
262	20230602	164300	149686985	894	894	894	894	0
263	20230602	164200	149686985	894	894	894	894	0
264	20230602	164100	149686985	894	894	894	894	0
265	20230602	164000	149686985	894	894	894	894	0
266	20230602	163900	149686985	894	894	894	894	0
267	20230602	163800	149686985	894	894	894	894	0
268	20230602	163700	149686985	894	894	894	894	0
269	20230602	163600	149686985	894	894	894	894	0
270	20230602	163500	149686985	894	894	894	894	0
271	20230602	163400	149686985	894	894	894	894	0
272	20230602	163300	149686985	894	894	894	894	934
273	20230602	163200	149686985	894	894	894	894	0
274	20230602	163100	149686985	894	894	894	894	0
275	20230602	163000	149686985	894	894	894	894	0
276	20230602	162900	149686985	894	894	894	894	0
277	20230602	162800	149686985	894	894	894	894	0
278	20230602	162700	149686985	894	894	894	894	0
279	20230602	162600	149686985	894	894	894	894	0
280	20230602	162500	149686985	894	894	894	894	0
281	20230602	162400	149686985	894	894	894	894	0
282	20230602	162300	149686985	894	894	894	894	0
283	20230602	162200	149686985	894	894	894	894	0
284	20230602	162100	149686985	894	894	894	894	0
285	20230602	162000	149686985	894	894	894	894	0
286	20230602	161900	149686985	894	894	894	894	0
287	20230602	161800	149686985	894	894	894	894	0
288	20230602	161700	149686985	894	894	894	894	0
289	20230602	161600	149686985	894	894	894	894	0
290	20230602	161500	149686985	894	894	894	894	0
291	20230602	161400	149686985	894	894	894	894	0
292	20230602	161300	149686985	894	894	894	894	0
293	20230602	161200	149686985	894	894	894	894	0
294	20230602	161100	149686985	894	894	894	894	0
295	20230602	161000	149686985	894	894	894	894	0
296	20230602	160900	149686985	894	894	894	894	0
297	20230602	160800	149686985	894	894	894	894	0
298	20230602	160700	149686985	894	894	894	894	0
299	20230602	160600	149686985	894	894	894	894	0
300	20230602	160500	149686985	894	894	894	894	0
301	20230602	160400	149686985	894	894	894	894	0
302	20230602	160300	149686985	894	894	894	894	934
303	20230602	160200	149686985	894	894	894	894	0
304	20230602	160100	149686985	894	894	894	894	0
305	20230602	160000	149686985	894	894	894	894	0
306	20230602	155900	149686985	894	894	894	894	0
307	20230602	155800	149686985	894	894	894	894	0
308	20230602	155700	149686985	894	894	894	894	0
309	20230602	155600	149686985	894	894	894	894	0
310	20230602	155500	149686985	894	894	894	894	0
311	20230602	155400	149686985	894	894	894	894	0
312	20230602	155300	149686985	894	894	894	894	0
313	20230602	155200	149686985	894	894	894	894	0
314	20230602	155100	149686985	894	894	894	894	0
315	20230602	155000	149686985	894	894	894	894	0
316	20230602	154900	149686985	894	894	894	894	0
317	20230602	154800	149686985	894	894	894	894	0
318	20230602	154700	149686985	894	894	894	894	0
319	20230602	154600	149686985	894	894	894	894	0
320	20230602	154500	149686985	894	894	894	894	0
321	20230602	154400	149686985	894	894	894	894	0
322	20230602	154300	149686985	894	894	894	894	0
323	20230602	154200	149686985	894	894	894	894	0
324	20230602	154100	149686985	894	894	894	894	0
325	20230602	154000	149686985	894	894	894	894	0
326	20230602	153900	149686985	894	894	894	894	0
327	20230602	153800	149686985	894	894	894	894	0
328	20230602	153700	149686985	894	894	894	894	0
329	20230602	153600	149686985	894	894	894	894	0
330	20230602	153500	149686985	894	894	894	894	0
331	20230602	153400	149686985	894	894	894	894	0
332	20230602	153300	149686985	894	894	894	894	934
333	20230602	153200	149686985	894	894	894	894	0
334	20230602	153100	149686985	894	894	894	894	0
335	20230602	153000	149686985	894	894	894	894	934
336	20230602	152900	148851989	893	893	893	893	0
337	20230602	152800	148851989	893	893	893	893	0
338	20230602	152700	148851989	893	893	893	893	0
339	20230602	152600	148851989	893	893	893	893	0
340	20230602	152500	148851989	893	893	893	893	0
341	20230602	152400	148851989	893	893	893	893	0
342	20230602	152300	148851989	893	893	893	893	0
343	20230602	152200	148851989	893	893	893	893	0
344	20230602	152100	148851989	893	893	893	893	0
345	20230602	152000	148851989	893	893	893	893	0
346	20230602	151900	148851989	893	893	893	880	1029
347	20230602	151800	147944227	893	886	893	885	1337
348	20230602	151700	146758827	886	886	886	886	0
349	20230602	151600	146758827	886	890	890	886	20
350	20230602	151500	146741103	892	892	892	892	16
351	20230602	151400	146726831	880	885	885	880	860
352	20230602	151300	145968866	885	887	887	885	439
353	20230602	151200	145580007	887	888	888	887	40
354	20230602	151100	145544517	892	892	892	892	2
355	20230602	151000	145542733	892	894	894	892	4586
356	20230602	150900	141451710	893	893	894	893	1975
357	20230602	150800	139688034	893	892	893	892	986
358	20230602	150700	138808453	892	892	892	892	4
359	20230602	150600	138804885	892	892	892	892	5
360	20230602	150500	138800425	892	892	892	892	105
361	20230602	150400	138706765	892	892	892	892	1
362	20230602	150300	138705873	892	892	892	892	40
363	20230602	150200	138670193	892	892	892	892	4
364	20230602	150100	138666625	892	892	892	892	58
365	20230602	150000	138614889	892	892	892	892	56
366	20230602	145900	138564937	893	891	893	891	1531
367	20230602	145800	137199235	892	892	892	892	0
368	20230602	145700	137199235	892	892	892	891	139
369	20230602	145600	137075257	893	893	893	893	0
370	20230602	145500	137075257	893	893	893	893	0
371	20230602	145400	137075257	893	893	893	893	0
372	20230602	145300	137075257	893	893	893	893	1
373	20230602	145200	137074364	888	888	888	888	0
374	20230602	145100	137074364	888	883	888	883	1304
375	20230602	145000	135920869	884	884	884	884	342
376	20230602	144900	135618541	883	883	883	883	152
377	20230602	144800	135484325	884	884	884	884	146
378	20230602	144700	135355261	883	883	883	883	0
379	20230602	144600	135355261	883	883	883	883	0
380	20230602	144500	135355261	883	883	883	883	0
381	20230602	144400	135355261	883	883	883	883	1
382	20230602	144300	135354378	883	883	883	883	0
383	20230602	144200	135354378	883	883	883	883	2
384	20230602	144100	135352612	882	882	882	882	0
385	20230602	144000	135352612	882	882	882	882	1
386	20230602	143900	135351730	882	882	882	882	0
387	20230602	143800	135351730	882	882	882	882	0
388	20230602	143700	135351730	882	882	882	882	1
389	20230602	143600	135350848	882	881	882	881	202
390	20230602	143500	135172686	882	882	882	882	0
391	20230602	143400	135172686	882	882	882	882	12
392	20230602	143300	135162102	881	881	881	881	0
393	20230602	143200	135162102	881	881	881	881	0
394	20230602	143100	135162102	881	881	881	881	0
395	20230602	143000	135162102	881	881	881	881	319
396	20230602	142900	134881063	881	881	881	881	0
397	20230602	142800	134881063	881	881	881	881	0
398	20230602	142700	134881063	881	881	881	881	0
399	20230602	142600	134881063	881	881	881	881	0
400	20230602	142500	134881063	881	881	881	881	1000
401	20230602	142400	134000063	879	879	879	879	0
402	20230602	142300	134000063	879	879	879	879	0
403	20230602	142200	134000063	879	882	882	879	2000
404	20230602	142100	132241470	882	882	882	882	1
405	20230602	142000	132240588	882	882	882	882	0
406	20230602	141900	132240588	882	882	882	882	0
407	20230602	141800	132240588	882	882	882	882	0
408	20230602	141700	132240588	882	882	882	882	1359
409	20230602	141600	131041950	882	882	882	882	0
410	20230602	141500	131041950	882	882	882	882	133
411	20230602	141400	130924644	883	882	883	882	177
412	20230602	141300	130768480	881	882	882	881	175
413	20230602	141200	130614132	882	882	882	882	55
414	20230602	141100	130565622	883	883	883	883	1
415	20230602	141000	130564739	882	882	882	882	0
416	20230602	140900	130564739	882	882	882	882	28
417	20230602	140800	130540043	882	882	882	882	0
418	20230602	140700	130540043	882	882	882	882	13
419	20230602	140600	130528577	882	882	882	882	6
420	20230602	140500	130523285	878	878	878	878	0
421	20230602	140400	130523285	878	878	878	878	0
422	20230602	140300	130523285	878	878	878	878	1
423	20230602	140200	130522407	876	880	880	876	77
424	20230602	140100	130454866	879	879	879	879	0
425	20230602	140000	130454866	879	880	880	879	33
426	20230602	135900	130425854	872	872	872	872	0
427	20230602	135800	130425854	872	872	872	872	0
428	20230602	135700	130425854	872	872	872	872	0
429	20230602	135600	130425854	872	885	885	872	1926
430	20230602	135500	128739499	894	894	894	894	0
431	20230602	135400	128739499	894	894	894	894	0
432	20230602	135300	128739499	894	892	894	892	849
433	20230602	135200	127980664	894	894	894	894	653
434	20230602	135100	127396882	894	881	894	880	1600
435	20230602	135000	125986876	881	881	881	881	2
436	20230602	134900	125985114	880	875	880	875	8937
437	20230602	134800	118127268	875	875	875	875	85
438	20230602	134700	118052893	875	875	875	875	25
439	20230602	134600	118031018	875	875	875	875	37
440	20230602	134500	117998643	874	874	874	874	33
441	20230602	134400	117969801	874	875	875	874	3000
442	20230602	134300	115347201	875	875	875	875	0
443	20230602	134200	115347201	875	875	875	875	1
444	20230602	134100	115346326	875	875	875	875	0
445	20230602	134000	115346326	875	875	875	875	0
446	20230602	133900	115346326	875	875	875	875	1
447	20230602	133800	115345451	874	874	874	874	0
448	20230602	133700	115345451	874	875	875	874	278
449	20230602	133600	115102281	875	875	875	875	0
450	20230602	133500	115102281	875	875	875	875	0
451	20230602	133400	115102281	875	875	875	875	0
452	20230602	133300	115102281	875	875	875	875	0
453	20230602	133200	115102281	875	875	875	875	0
454	20230602	133100	115102281	875	875	875	875	0
455	20230602	133000	115102281	875	875	875	875	33
456	20230602	132900	115073406	875	875	875	875	0
457	20230602	132800	115073406	875	875	875	875	0
458	20230602	132700	115073406	875	875	875	875	0
459	20230602	132600	115073406	875	875	875	875	50
460	20230602	132500	115029656	877	877	877	877	0
461	20230602	132400	115029656	877	877	877	877	0
462	20230602	132300	115029656	877	877	877	877	0
463	20230602	132200	115029656	877	877	877	877	0
464	20230602	132100	115029656	877	877	877	877	0
465	20230602	132000	115029656	877	877	877	877	0
466	20230602	131900	115029656	877	877	877	877	1
467	20230602	131800	115028779	877	877	877	877	1
468	20230602	131700	115027902	877	877	877	877	1
469	20230602	131600	115027025	877	877	877	877	0
470	20230602	131500	115027025	877	875	877	875	34
471	20230602	131400	114997273	875	875	875	875	0
472	20230602	131300	114997273	875	875	875	875	30
473	20230602	131200	114971023	875	875	875	874	658
474	20230602	131100	114395352	876	875	876	875	3
475	20230602	131000	114392726	875	875	875	875	0
476	20230602	130900	114392726	875	875	875	875	0
477	20230602	130800	114392726	875	875	875	875	0
478	20230602	130700	114392726	875	875	875	875	0
479	20230602	130600	114392726	875	875	875	875	0
480	20230602	130500	114392726	875	875	875	875	0
481	20230602	130400	114392726	875	875	875	875	19
482	20230602	130300	114376101	874	874	874	874	0
483	20230602	130200	114376101	874	875	875	874	155
484	20230602	130100	114240597	875	875	875	875	1147
485	20230602	130000	113236972	875	876	876	875	33
486	20230602	125900	113208096	874	874	874	874	0
487	20230602	125800	113208096	874	874	874	874	0
488	20230602	125700	113208096	874	874	874	874	0
489	20230602	125600	113208096	874	874	874	874	6
490	20230602	125500	113202852	874	874	874	874	389
491	20230602	125400	112862866	874	876	876	874	111
492	20230602	125300	112765792	874	874	874	874	3
493	20230602	125200	112763170	873	875	875	873	355
494	20230602	125100	112453155	879	877	879	877	50
495	20230602	125000	112409251	875	875	875	875	0
496	20230602	124900	112409251	875	875	875	875	0
497	20230602	124800	112409251	875	875	875	875	0
498	20230602	124700	112409251	875	875	875	875	0
499	20230602	124600	112409251	875	875	875	875	0
500	20230602	124500	112409251	875	875	875	875	33
501	20230602	124400	112380376	875	875	875	875	0
502	20230602	124300	112380376	875	875	875	875	300
503	20230602	124200	112117876	877	877	877	877	0
504	20230602	124100	112117876	877	877	877	877	0
505	20230602	124000	112117876	877	877	877	877	0
506	20230602	123900	112117876	877	877	877	877	46
507	20230602	123800	112077534	878	878	878	878	1
508	20230602	123700	112076656	878	878	878	878	1
509	20230602	123600	112075778	878	878	878	878	0
510	20230602	123500	112075778	878	878	878	878	37
511	20230602	123400	112043292	879	876	879	876	5000
512	20230602	123300	107649273	873	877	877	873	8
513	20230602	123200	107642285	872	873	873	872	156
514	20230602	123100	107506213	874	872	874	872	755
515	20230602	123000	106846345	873	874	874	871	39
516	20230602	122900	106812314	873	874	874	873	500
517	20230602	122800	106375798	874	874	874	874	0
518	20230602	122700	106375798	874	874	874	874	0
519	20230602	122600	106375798	874	874	874	874	0
520	20230602	122500	106375798	874	874	874	874	0
521	20230602	122400	106375798	874	874	874	873	5500
522	20230602	122300	101570707	874	874	874	874	0
523	20230602	122200	101570707	874	874	874	874	0
524	20230602	122100	101570707	874	874	874	874	0
525	20230602	122000	101570707	874	877	877	874	201
526	20230602	121900	101394989	878	878	878	878	0
527	20230602	121800	101394989	878	878	878	878	1
528	20230602	121700	101394111	879	878	879	877	277
529	20230602	121600	101151163	879	879	879	879	0
530	20230602	121500	101151163	879	873	879	873	3174
531	20230602	121400	98365971	873	873	873	873	0
532	20230602	121300	98365971	873	875	875	873	3
533	20230602	121200	98363349	873	873	873	873	201
534	20230602	121100	98187876	874	875	875	874	2282
535	20230602	121000	96193126	874	874	874	874	65
536	20230602	120900	96136316	874	874	874	874	1
537	20230602	120800	96135442	874	874	874	874	0
538	20230602	120700	96135442	874	874	874	874	2
539	20230602	120600	96133694	871	871	871	871	559
540	20230602	120500	95646805	870	870	870	870	0
541	20230602	120400	95646805	870	871	871	870	42
542	20230602	120300	95610224	871	871	871	871	0
543	20230602	120200	95610224	871	871	871	871	0
544	20230602	120100	95610224	871	871	871	871	0
545	20230602	120000	95610224	871	871	871	871	46
546	20230602	115900	95570158	871	874	874	871	87
547	20230602	115800	95494152	875	875	875	875	0
548	20230602	115700	95494152	875	875	875	875	106
549	20230602	115600	95401402	875	874	875	874	200
550	20230602	115500	95226437	870	869	870	869	1194
551	20230602	115400	94187659	870	870	870	870	6673
552	20230602	115300	88382149	870	870	870	870	201
553	20230602	115200	88207279	867	874	874	867	10000
554	20230602	115100	79491439	875	875	875	875	0
555	20230602	115000	79491439	875	875	875	875	1
556	20230602	114900	79490564	874	874	874	874	31
557	20230602	114800	79463470	874	874	874	874	2
558	20230602	114700	79461722	874	874	874	874	0
559	20230602	114600	79461722	874	874	874	874	767
560	20230602	114500	78791364	875	874	875	874	34
561	20230602	114400	78761647	875	875	875	875	0
562	20230602	114300	78761647	875	875	875	875	2
563	20230602	114200	78759897	875	875	875	875	0
564	20230602	114100	78759897	875	875	875	875	0
565	20230602	114000	78759897	875	875	875	875	0
566	20230602	113900	78759897	875	875	875	875	0
567	20230602	113800	78759897	875	875	875	875	0
568	20230602	113700	78759897	875	875	875	875	0
569	20230602	113600	78759897	875	874	875	874	187
570	20230602	113500	78596329	875	875	875	875	10
571	20230602	113400	78587579	875	875	875	875	0
572	20230602	113300	78587579	875	873	875	873	1365
573	20230602	113200	77395031	873	873	873	873	0
574	20230602	113100	77395031	873	872	873	872	1140
575	20230602	113000	76399812	871	871	871	871	33
576	20230602	112900	76371069	871	871	871	871	0
577	20230602	112800	76371069	871	871	871	871	0
578	20230602	112700	76371069	871	871	871	871	0
579	20230602	112600	76371069	871	871	871	871	0
580	20230602	112500	76371069	871	871	871	871	0
581	20230602	112400	76371069	871	871	871	871	0
582	20230602	112300	76371069	871	872	872	871	2301
583	20230602	112200	74366805	872	872	872	872	0
584	20230602	112100	74366805	872	872	872	872	0
585	20230602	112000	74366805	872	872	872	872	0
586	20230602	111900	74366805	872	872	872	872	0
587	20230602	111800	74366805	872	872	872	872	0
588	20230602	111700	74366805	872	872	872	872	0
589	20230602	111600	74366805	872	872	872	872	1168
590	20230602	111500	73348309	872	872	872	872	33
591	20230602	111400	73319533	872	872	872	872	0
592	20230602	111300	73319533	872	872	872	872	0
593	20230602	111200	73319533	872	872	872	872	14
594	20230602	111100	73307325	872	872	873	872	92
595	20230602	111000	73227097	872	873	873	872	300
596	20230602	110900	72965246	873	873	873	873	0
597	20230602	110800	72965246	873	873	873	873	0
598	20230602	110700	72965246	873	871	873	871	507
599	20230602	110600	72523644	871	871	871	871	0
600	20230602	110500	72523644	871	870	871	870	2
601	20230602	110400	72521903	868	868	868	868	0
602	20230602	110300	72521903	868	868	868	868	0
603	20230602	110200	72521903	868	868	868	868	0
604	20230602	110100	72521903	868	868	868	868	0
605	20230602	110000	72521903	868	868	868	868	33
606	20230602	105900	72493259	870	870	870	870	0
607	20230602	105800	72493259	870	870	870	870	0
608	20230602	105700	72493259	870	870	870	870	708
609	20230602	105600	71877299	871	870	871	870	2
610	20230602	105500	71875558	870	869	870	867	1911
611	20230602	105400	70218074	869	870	870	868	16
612	20230602	105300	70204161	870	870	870	870	1
613	20230602	105200	70203291	871	871	871	871	0
614	20230602	105100	70203291	871	871	871	871	1
615	20230602	105000	70202420	872	872	872	872	698
616	20230602	104900	69593764	873	871	873	871	12
617	20230602	104800	69583300	873	873	873	873	0
618	20230602	104700	69583300	873	871	873	871	262
619	20230602	104600	69354745	871	869	871	869	19
620	20230602	104500	69338198	870	868	870	868	275
621	20230602	104400	69099015	869	869	869	869	0
622	20230602	104300	69099015	869	869	869	869	0
623	20230602	104200	69099015	869	869	869	869	2
624	20230602	104100	69097277	867	867	867	866	1588
625	20230602	104000	67721110	867	867	867	867	0
626	20230602	103900	67721110	867	867	867	867	0
627	20230602	103800	67721110	867	868	868	867	330
628	20230602	103700	67434989	868	868	868	868	0
629	20230602	103600	67434989	868	868	868	868	194
630	20230602	103500	67266597	868	868	868	868	0
631	20230602	103400	67266597	868	868	868	868	0
632	20230602	103300	67266597	868	868	868	868	0
633	20230602	103200	67266597	868	868	868	868	0
634	20230602	103100	67266597	868	868	868	868	2
635	20230602	103000	67264861	868	868	868	868	33
636	20230602	102900	67236217	868	868	868	868	0
637	20230602	102800	67236217	868	868	868	868	0
638	20230602	102700	67236217	868	868	868	868	0
639	20230602	102600	67236217	868	868	868	868	0
640	20230602	102500	67236217	868	868	868	868	0
641	20230602	102400	67236217	868	868	868	868	5
642	20230602	102300	67231877	868	868	868	868	1
643	20230602	102200	67231009	868	869	869	868	2400
644	20230602	102100	65147725	869	871	871	869	39
645	20230602	102000	65113830	873	873	873	873	0
646	20230602	101900	65113830	873	873	873	873	0
647	20230602	101800	65113830	873	873	873	873	0
648	20230602	101700	65113830	873	872	873	872	310
649	20230602	101600	64843509	872	871	872	871	400
650	20230602	101500	64494718	869	870	870	869	1034
651	20230602	101400	63596167	867	867	867	867	0
652	20230602	101300	63596167	867	869	869	867	1098
653	20230602	101200	62643122	869	869	869	869	39
654	20230602	101100	62609231	869	870	870	869	2244
655	20230602	101000	60658695	871	871	871	871	4
656	20230602	100900	60655211	870	868	870	868	431
657	20230602	100800	60280307	868	868	868	868	0
658	20230602	100700	60280307	868	868	868	868	0
659	20230602	100600	60280307	868	868	868	868	0
660	20230602	100500	60280307	868	868	868	868	36
661	20230602	100400	60249059	869	868	869	868	833
662	20230602	100300	59525384	868	869	869	868	109
663	20230602	100200	59430702	868	868	868	868	0
664	20230602	100100	59430702	868	869	869	868	1161
665	20230602	100000	58421795	868	868	868	868	34
666	20230602	095900	58392283	868	869	869	868	1645
667	20230602	095800	56962783	869	870	871	869	618
668	20230602	095700	56425612	871	872	872	871	10526
669	20230602	095600	47257386	872	872	872	871	2338
670	20230602	095500	45218651	872	873	873	872	305
671	20230602	095400	44952596	873	873	873	873	239
672	20230602	095300	44743949	873	873	873	873	576
673	20230602	095200	44241101	873	873	873	873	203
674	20230602	095100	44063882	874	874	874	874	100
675	20230602	095000	43976482	874	873	874	873	370
676	20230602	094900	43653202	874	873	874	873	128
677	20230602	094800	43541457	873	874	874	873	3
678	20230602	094700	43538836	874	874	876	874	1526
679	20230602	094600	42205109	873	874	874	872	2046
680	20230602	094500	40418083	875	875	876	874	81
681	20230602	094400	40347281	874	875	875	874	12
682	20230602	094300	40336783	875	874	875	874	97
683	20230602	094200	40251909	875	875	875	874	11
684	20230602	094100	40242285	874	874	874	874	0
685	20230602	094000	40242285	874	873	875	873	2003
686	20230602	093900	38491774	873	874	874	873	766
687	20230602	093800	37822344	874	874	874	874	29
688	20230602	093700	37796998	874	874	874	874	0
689	20230602	093600	37796998	874	876	876	873	43
690	20230602	093500	37759406	878	876	878	874	63
691	20230602	093400	37704103	874	878	878	873	209
692	20230602	093300	37521306	879	879	879	878	129
693	20230602	093200	37407919	879	879	879	878	66
694	20230602	093100	37349958	879	879	879	879	0
695	20230602	093000	37349958	879	878	879	873	47
696	20230602	092900	37308834	879	879	879	879	13
697	20230602	092800	37297407	879	878	879	873	204
698	20230602	092700	37118908	879	878	879	877	3868
699	20230602	092600	33722738	878	877	878	877	254
700	20230602	092500	33499733	877	878	878	877	1232
701	20230602	092400	32419175	874	874	874	874	22
702	20230602	092300	32399947	874	874	874	874	10
703	20230602	092200	32391207	872	876	876	872	5126
704	20230602	092100	27917595	879	881	881	879	109
705	20230602	092000	27821669	880	880	880	880	0
706	20230602	091900	27821669	880	880	880	880	0
707	20230602	091800	27821669	880	881	881	880	40
708	20230602	091700	27786467	886	886	886	886	0
709	20230602	091600	27786467	886	873	886	871	1845
710	20230602	091500	26171226	871	874	875	871	1553
711	20230602	091400	24813851	871	871	871	871	6563
712	20230602	091300	19097478	871	880	881	870	8041
713	20230602	091200	12081738	881	881	881	881	0
714	20230602	091100	12081738	881	881	881	881	0
715	20230602	091000	12081738	881	885	885	880	399
716	20230602	090900	11729822	885	887	887	885	816
717	20230602	090800	11006569	889	889	889	889	101
718	20230602	090700	10916780	889	894	894	889	6558
719	20230602	090600	5080153	894	891	894	890	2270
720	20230602	090500	3059265	895	895	895	895	103
721	20230602	090400	2967080	895	896	896	895	304
722	20230602	090300	2694996	892	892	892	892	400
723	20230602	090200	2338196	892	893	893	892	354
724	20230602	090100	2022080	890	890	890	890	0
725	20230602	090000	2022080	890	890	890	890	2272