KissMeData/039980/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190500	121211862	940	940	940	940	3425
3	20230605	190400	121211862	940	940	940	940	0
4	20230605	190300	121211862	940	940	940	940	0
5	20230605	190200	121211862	940	940	940	940	0
6	20230605	190100	121211862	940	940	940	940	0
7	20230605	190000	121211862	940	940	940	940	0
8	20230605	185900	121211862	940	940	940	940	0
9	20230605	185800	121211862	940	940	940	940	0
10	20230605	185700	121211862	940	940	940	940	0
11	20230605	185600	121211862	940	940	940	940	0
12	20230605	185500	121211862	940	940	940	940	0
13	20230605	185400	121211862	940	940	940	940	0
14	20230605	185300	121211862	940	940	940	940	0
15	20230605	185200	121211862	940	940	940	940	0
16	20230605	185100	121211862	940	940	940	940	0
17	20230605	185000	121211862	940	940	940	940	0
18	20230605	184900	121211862	940	940	940	940	0
19	20230605	184800	121211862	940	940	940	940	0
20	20230605	184700	121211862	940	940	940	940	0
21	20230605	184600	121211862	940	940	940	940	0
22	20230605	184500	121211862	940	940	940	940	0
23	20230605	184400	121211862	940	940	940	940	0
24	20230605	184300	121211862	940	940	940	940	0
25	20230605	184200	121211862	940	940	940	940	0
26	20230605	184100	121211862	940	940	940	940	0
27	20230605	184000	121211862	940	940	940	940	0
28	20230605	183900	121211862	940	940	940	940	0
29	20230605	183800	121211862	940	940	940	940	0
30	20230605	183700	121211862	940	940	940	940	0
31	20230605	183600	121211862	940	940	940	940	0
32	20230605	183500	121211862	940	940	940	940	3425
33	20230605	183400	121211862	940	940	940	940	0
34	20230605	183300	121211862	940	940	940	940	0
35	20230605	183200	121211862	940	940	940	940	0
36	20230605	183100	121211862	940	940	940	940	0
37	20230605	183000	121211862	940	940	940	940	0
38	20230605	182900	121211862	940	940	940	940	0
39	20230605	182800	121211862	940	940	940	940	0
40	20230605	182700	121211862	940	940	940	940	0
41	20230605	182600	121211862	940	940	940	940	0
42	20230605	182500	121211862	940	940	940	940	0
43	20230605	182400	121211862	940	940	940	940	0
44	20230605	182300	121211862	940	940	940	940	0
45	20230605	182200	121211862	940	940	940	940	0
46	20230605	182100	121211862	940	940	940	940	0
47	20230605	182000	121211862	940	940	940	940	0
48	20230605	181900	121211862	940	940	940	940	0
49	20230605	181800	121211862	940	940	940	940	0
50	20230605	181700	121211862	940	940	940	940	0
51	20230605	181600	121211862	940	940	940	940	0
52	20230605	181500	121211862	940	940	940	940	0
53	20230605	181400	121211862	940	940	940	940	0
54	20230605	181300	121211862	940	940	940	940	0
55	20230605	181200	121211862	940	940	940	940	0
56	20230605	181100	121211862	940	940	940	940	0
57	20230605	181000	121211862	940	940	940	940	0
58	20230605	180900	121211862	940	940	940	940	0
59	20230605	180800	121211862	940	940	940	940	0
60	20230605	180700	121211862	940	940	940	940	0
61	20230605	180600	121211862	940	940	940	940	0
62	20230605	180500	121211862	940	940	940	940	3425
63	20230605	180400	121211862	940	940	940	940	0
64	20230605	180300	121211862	940	940	940	940	0
65	20230605	180200	121211862	940	940	940	940	0
66	20230605	180100	121211862	940	940	940	940	0
67	20230605	180000	121211862	940	940	940	940	0
68	20230605	175900	121211862	940	940	940	940	0
69	20230605	175800	121211862	940	940	940	940	0
70	20230605	175700	121211862	940	940	940	940	0
71	20230605	175600	121211862	940	940	940	940	0
72	20230605	175500	121211862	940	940	940	940	0
73	20230605	175400	121211862	940	940	940	940	0
74	20230605	175300	121211862	940	940	940	940	0
75	20230605	175200	121211862	940	940	940	940	0
76	20230605	175100	121211862	940	940	940	940	0
77	20230605	175000	121211862	940	940	940	940	0
78	20230605	174900	121211862	940	940	940	940	0
79	20230605	174800	121211862	940	940	940	940	0
80	20230605	174700	121211862	940	940	940	940	0
81	20230605	174600	121211862	940	940	940	940	0
82	20230605	174500	121211862	940	940	940	940	0
83	20230605	174400	121211862	940	940	940	940	0
84	20230605	174300	121211862	940	940	940	940	0
85	20230605	174200	121211862	940	940	940	940	0
86	20230605	174100	121211862	940	940	940	940	0
87	20230605	174000	121211862	940	940	940	940	0
88	20230605	173900	121211862	940	940	940	940	0
89	20230605	173800	121211862	940	940	940	940	0
90	20230605	173700	121211862	940	940	940	940	0
91	20230605	173600	121211862	940	940	940	940	0
92	20230605	173500	121211862	940	940	940	940	3425
93	20230605	173400	121211862	940	940	940	940	0
94	20230605	173300	121211862	940	940	940	940	0
95	20230605	173200	121211862	940	940	940	940	0
96	20230605	173100	121211862	940	940	940	940	0
97	20230605	173000	121211862	940	940	940	940	0
98	20230605	172900	121211862	940	940	940	940	0
99	20230605	172800	121211862	940	940	940	940	0
100	20230605	172700	121211862	940	940	940	940	0
101	20230605	172600	121211862	940	940	940	940	0
102	20230605	172500	121211862	940	940	940	940	0
103	20230605	172400	121211862	940	940	940	940	0
104	20230605	172300	121211862	940	940	940	940	0
105	20230605	172200	121211862	940	940	940	940	0
106	20230605	172100	121211862	940	940	940	940	0
107	20230605	172000	121211862	940	940	940	940	0
108	20230605	171900	121211862	940	940	940	940	0
109	20230605	171800	121211862	940	940	940	940	0
110	20230605	171700	121211862	940	940	940	940	0
111	20230605	171600	121211862	940	940	940	940	0
112	20230605	171500	121211862	940	940	940	940	0
113	20230605	171400	121211862	940	940	940	940	0
114	20230605	171300	121211862	940	940	940	940	0
115	20230605	171200	121211862	940	940	940	940	0
116	20230605	171100	121211862	940	940	940	940	0
117	20230605	171000	121211862	940	940	940	940	0
118	20230605	170900	121211862	940	940	940	940	0
119	20230605	170800	121211862	940	940	940	940	0
120	20230605	170700	121211862	940	940	940	940	0
121	20230605	170600	121211862	940	940	940	940	0
122	20230605	170500	121211862	940	940	940	940	3425
123	20230605	170400	121211862	940	940	940	940	0
124	20230605	170300	121211862	940	940	940	940	0
125	20230605	170200	121211862	940	940	940	940	0
126	20230605	170100	121211862	940	940	940	940	0
127	20230605	170000	121211862	940	940	940	940	0
128	20230605	165900	121211862	940	940	940	940	0
129	20230605	165800	121211862	940	940	940	940	0
130	20230605	165700	121211862	940	940	940	940	0
131	20230605	165600	121211862	940	940	940	940	0
132	20230605	165500	121211862	940	940	940	940	0
133	20230605	165400	121211862	940	940	940	940	0
134	20230605	165300	121211862	940	940	940	940	0
135	20230605	165200	121211862	940	940	940	940	0
136	20230605	165100	121211862	940	940	940	940	0
137	20230605	165000	121211862	940	940	940	940	0
138	20230605	164900	121211862	940	940	940	940	0
139	20230605	164800	121211862	940	940	940	940	0
140	20230605	164700	121211862	940	940	940	940	0
141	20230605	164600	121211862	940	940	940	940	0
142	20230605	164500	121211862	940	940	940	940	0
143	20230605	164400	121211862	940	940	940	940	0
144	20230605	164300	121211862	940	940	940	940	0
145	20230605	164200	121211862	940	940	940	940	0
146	20230605	164100	121211862	940	940	940	940	0
147	20230605	164000	121211862	940	940	940	940	0
148	20230605	163900	121211862	940	940	940	940	0
149	20230605	163800	121211862	940	940	940	940	0
150	20230605	163700	121211862	940	940	940	940	0
151	20230605	163600	121211862	940	940	940	940	0
152	20230605	163500	121211862	940	940	940	940	3425
153	20230605	163400	121211862	940	940	940	940	0
154	20230605	163300	121211862	940	940	940	940	0
155	20230605	163200	121211862	940	940	940	940	0
156	20230605	163100	121211862	940	940	940	940	0
157	20230605	163000	121211862	940	940	940	940	0
158	20230605	162900	121211862	940	940	940	940	0
159	20230605	162800	121211862	940	940	940	940	0
160	20230605	162700	121211862	940	940	940	940	0
161	20230605	162600	121211862	940	940	940	940	0
162	20230605	162500	121211862	940	940	940	940	0
163	20230605	162400	121211862	940	940	940	940	0
164	20230605	162300	121211862	940	940	940	940	0
165	20230605	162200	121211862	940	940	940	940	0
166	20230605	162100	121211862	940	940	940	940	0
167	20230605	162000	121211862	940	940	940	940	0
168	20230605	161900	121211862	940	940	940	940	0
169	20230605	161800	121211862	940	940	940	940	0
170	20230605	161700	121211862	940	940	940	940	0
171	20230605	161600	121211862	940	940	940	940	0
172	20230605	161500	121211862	940	940	940	940	0
173	20230605	161400	121211862	940	940	940	940	0
174	20230605	161300	121211862	940	940	940	940	0
175	20230605	161200	121211862	940	940	940	940	0
176	20230605	161100	121211862	940	940	940	940	0
177	20230605	161000	121211862	940	940	940	940	0
178	20230605	160900	121211862	940	940	940	940	0
179	20230605	160800	121211862	940	940	940	940	0
180	20230605	160700	121211862	940	940	940	940	0
181	20230605	160600	121211862	940	940	940	940	0
182	20230605	160500	121211862	940	940	940	940	3425
183	20230605	160400	121211862	940	940	940	940	0
184	20230605	160300	121211862	940	940	940	940	0
185	20230605	160200	121211862	940	940	940	940	0
186	20230605	160100	121211862	940	940	940	940	0
187	20230605	160000	121211862	940	940	940	940	0
188	20230605	155900	121211862	940	940	940	940	0
189	20230605	155800	121211862	940	940	940	940	0
190	20230605	155700	121211862	940	940	940	940	0
191	20230605	155600	121211862	940	940	940	940	0
192	20230605	155500	121211862	940	940	940	940	0
193	20230605	155400	121211862	940	940	940	940	0
194	20230605	155300	121211862	940	940	940	940	0
195	20230605	155200	121211862	940	940	940	940	0
196	20230605	155100	121211862	940	940	940	940	0
197	20230605	155000	121211862	940	940	940	940	0
198	20230605	154900	121211862	940	940	940	940	0
199	20230605	154800	121211862	940	940	940	940	0
200	20230605	154700	121211862	940	940	940	940	0
201	20230605	154600	121211862	940	940	940	940	0
202	20230605	154500	121211862	940	940	940	940	0
203	20230605	154400	121211862	940	940	940	940	0
204	20230605	154300	121211862	940	940	940	940	0
205	20230605	154200	121211862	940	940	940	940	0
206	20230605	154100	121211862	940	940	940	940	0
207	20230605	154000	121211862	940	940	940	940	0
208	20230605	153900	121211862	940	940	940	940	0
209	20230605	153800	121211862	940	940	940	940	0
210	20230605	153700	121211862	940	940	940	940	0
211	20230605	153600	121211862	940	940	940	940	0
212	20230605	153500	121211862	940	940	940	940	3425
213	20230605	153400	121211862	940	940	940	940	0
214	20230605	153300	121211862	940	940	940	940	0
215	20230605	153200	121211862	940	940	940	940	0
216	20230605	153100	121211862	940	940	940	940	0
217	20230605	153000	121211862	940	940	940	940	3425
218	20230605	152900	117992362	940	940	940	940	0
219	20230605	152800	117992362	940	940	940	940	0
220	20230605	152700	117992362	940	940	940	940	0
221	20230605	152600	117992362	940	940	940	940	0
222	20230605	152500	117992362	940	940	940	940	0
223	20230605	152400	117992362	940	940	940	940	0
224	20230605	152300	117992362	940	940	940	940	0
225	20230605	152200	117992362	940	940	940	940	0
226	20230605	152100	117992362	940	940	940	940	0
227	20230605	152000	117992362	940	940	940	940	0
228	20230605	151900	117992362	940	940	940	940	0
229	20230605	151800	117992362	940	940	940	940	0
230	20230605	151700	117992362	940	940	940	940	1
231	20230605	151600	117991422	938	938	938	938	1
232	20230605	151500	117990484	938	940	940	938	719
233	20230605	151400	117314628	940	940	940	940	10
234	20230605	151300	117305228	938	938	938	938	0
235	20230605	151200	117305228	938	938	938	938	1
236	20230605	151100	117304290	939	939	939	939	41
237	20230605	151000	117265791	940	940	940	940	0
238	20230605	150900	117265791	940	940	940	940	0
239	20230605	150800	117265791	940	940	940	940	3626
240	20230605	150700	113857351	940	940	940	940	299
241	20230605	150600	113576291	937	937	937	937	0
242	20230605	150500	113576291	937	937	937	937	0
243	20230605	150400	113576291	937	937	937	937	0
244	20230605	150300	113576291	937	937	937	937	69
245	20230605	150200	113511638	937	937	937	937	63
246	20230605	150100	113452607	940	938	940	938	266
247	20230605	150000	113203097	940	940	940	940	0
248	20230605	145900	113203097	940	940	940	940	210
249	20230605	145800	113005697	939	939	939	939	1083
250	20230605	145700	111988760	939	939	939	939	0
251	20230605	145600	111988760	939	939	939	939	0
252	20230605	145500	111988760	939	939	939	939	0
253	20230605	145400	111988760	939	939	939	939	0
254	20230605	145300	111988760	939	939	939	939	0
255	20230605	145200	111988760	939	939	939	939	34
256	20230605	145100	111956834	938	938	938	938	0
257	20230605	145000	111956834	938	938	938	938	0
258	20230605	144900	111956834	938	938	938	938	0
259	20230605	144800	111956834	938	938	938	938	30
260	20230605	144700	111928694	939	939	939	939	0
261	20230605	144600	111928694	939	939	939	939	0
262	20230605	144500	111928694	939	939	939	939	1095
263	20230605	144400	110900489	939	939	939	939	106
264	20230605	144300	110800955	938	938	938	938	100
265	20230605	144200	110707155	937	937	937	937	0
266	20230605	144100	110707155	937	937	937	937	0
267	20230605	144000	110707155	937	937	937	937	0
268	20230605	143900	110707155	937	938	938	937	152
269	20230605	143800	110564696	939	939	939	939	0
270	20230605	143700	110564696	939	938	939	938	100
271	20230605	143600	110470895	938	938	938	938	0
272	20230605	143500	110470895	938	938	938	938	0
273	20230605	143400	110470895	938	938	938	938	0
274	20230605	143300	110470895	938	938	938	938	0
275	20230605	143200	110470895	938	938	938	938	0
276	20230605	143100	110470895	938	936	938	936	5054
277	20230605	143000	105740349	936	936	936	936	2
278	20230605	142900	105738477	938	938	938	938	1692
279	20230605	142800	104151381	938	938	938	938	88
280	20230605	142700	104068837	939	939	939	939	10
281	20230605	142600	104059447	938	939	939	938	452
282	20230605	142500	103635436	939	938	939	938	1852
283	20230605	142400	101898250	938	938	938	938	300
284	20230605	142300	101616850	938	938	938	938	193
285	20230605	142200	101435816	938	938	938	938	0
286	20230605	142100	101435816	938	938	938	938	7
287	20230605	142000	101429250	938	938	938	938	50
288	20230605	141900	101382350	939	939	939	939	1
289	20230605	141800	101381411	938	938	938	938	3
290	20230605	141700	101378597	938	938	938	938	0
291	20230605	141600	101378597	938	938	938	938	28
292	20230605	141500	101352333	939	939	939	939	33
293	20230605	141400	101321346	938	938	938	938	0
294	20230605	141300	101321346	938	939	939	938	507
295	20230605	141200	100845280	939	939	939	939	20
296	20230605	141100	100826500	938	938	938	938	1014
297	20230605	141000	99875368	938	938	938	938	100
298	20230605	140900	99781568	938	937	938	937	1445
299	20230605	140800	98426351	937	937	937	937	20
300	20230605	140700	98407611	938	938	938	938	0
301	20230605	140600	98407611	938	938	938	938	0
302	20230605	140500	98407611	938	938	938	938	6
303	20230605	140400	98401983	938	938	938	938	0
304	20230605	140300	98401983	938	938	938	938	1
305	20230605	140200	98401045	935	935	935	935	0
306	20230605	140100	98401045	935	935	935	935	545
307	20230605	140000	97891470	938	938	938	938	1260
308	20230605	135900	96709590	937	937	937	937	213
309	20230605	135800	96510009	937	937	937	937	117
310	20230605	135700	96400380	936	936	936	936	0
311	20230605	135600	96400380	936	936	936	936	60
312	20230605	135500	96344220	936	936	936	936	1
313	20230605	135400	96343284	937	937	937	937	0
314	20230605	135300	96343284	937	937	937	937	0
315	20230605	135200	96343284	937	937	937	937	0
316	20230605	135100	96343284	937	937	937	937	0
317	20230605	135000	96343284	937	937	937	937	0
318	20230605	134900	96343284	937	937	937	937	0
319	20230605	134800	96343284	937	937	937	937	0
320	20230605	134700	96343284	937	937	937	937	100
321	20230605	134600	96249584	937	937	937	937	0
322	20230605	134500	96249584	937	937	937	937	10
323	20230605	134400	96240214	937	937	937	937	0
324	20230605	134300	96240214	937	937	937	937	0
325	20230605	134200	96240214	937	937	937	937	35
326	20230605	134100	96207419	937	937	937	937	0
327	20230605	134000	96207419	937	937	937	937	35
328	20230605	133900	96174624	936	936	936	936	0
329	20230605	133800	96174624	936	936	936	936	0
330	20230605	133700	96174624	936	936	936	936	242
331	20230605	133600	95948112	936	936	936	936	0
332	20230605	133500	95948112	936	936	936	936	32
333	20230605	133400	95918160	938	938	938	938	10
334	20230605	133300	95908780	937	937	937	937	200
335	20230605	133200	95721380	938	938	938	938	0
336	20230605	133100	95721380	938	938	938	938	1
337	20230605	133000	95720442	938	936	938	936	1709
338	20230605	132900	94118224	937	936	937	936	1135
339	20230605	132800	93055775	936	937	937	936	210
340	20230605	132700	92859008	937	938	938	937	325
341	20230605	132600	92554383	938	938	938	938	1433
342	20230605	132500	91210229	937	937	937	937	6269
343	20230605	132400	85336176	936	936	936	936	0
344	20230605	132300	85336176	936	936	936	936	0
345	20230605	132200	85336176	936	936	936	936	900
346	20230605	132100	84493776	937	937	937	937	35
347	20230605	132000	84460981	937	937	937	937	0
348	20230605	131900	84460981	937	937	937	937	200
349	20230605	131800	84273581	937	937	937	937	0
350	20230605	131700	84273581	937	937	937	937	0
351	20230605	131600	84273581	937	937	937	937	35
352	20230605	131500	84240786	937	937	937	937	0
353	20230605	131400	84240786	937	937	937	937	0
354	20230605	131300	84240786	937	937	937	937	35
355	20230605	131200	84207991	936	936	936	936	0
356	20230605	131100	84207991	936	936	936	936	0
357	20230605	131000	84207991	936	936	936	936	0
358	20230605	130900	84207991	936	936	936	936	0
359	20230605	130800	84207991	936	936	936	936	0
360	20230605	130700	84207991	936	936	936	936	0
361	20230605	130600	84207991	936	936	936	936	0
362	20230605	130500	84207991	936	936	936	936	37
363	20230605	130400	84173359	936	937	937	936	12
364	20230605	130300	84162125	936	936	936	936	0
365	20230605	130200	84162125	936	936	936	936	0
366	20230605	130100	84162125	936	937	937	936	1037
367	20230605	130000	83191457	936	936	936	936	1
368	20230605	125900	83190521	937	937	937	937	0
369	20230605	125800	83190521	937	937	937	937	0
370	20230605	125700	83190521	937	937	937	937	0
371	20230605	125600	83190521	937	937	937	937	34
372	20230605	125500	83158663	937	937	937	937	0
373	20230605	125400	83158663	937	936	937	936	35
374	20230605	125300	83125869	937	937	937	937	0
375	20230605	125200	83125869	937	937	937	937	0
376	20230605	125100	83125869	937	937	937	937	1
377	20230605	125000	83124932	936	937	937	936	86
378	20230605	124900	83044351	936	937	937	936	53
379	20230605	124800	82994740	937	937	937	937	0
380	20230605	124700	82994740	937	937	937	937	0
381	20230605	124600	82994740	937	937	937	937	0
382	20230605	124500	82994740	937	937	937	937	5
383	20230605	124400	82990055	937	937	937	937	0
384	20230605	124300	82990055	937	937	937	937	0
385	20230605	124200	82990055	937	937	937	937	0
386	20230605	124100	82990055	937	937	937	937	42
387	20230605	124000	82950701	937	937	937	937	0
388	20230605	123900	82950701	937	937	937	937	0
389	20230605	123800	82950701	937	937	937	937	35
390	20230605	123700	82917906	935	935	935	935	0
391	20230605	123600	82917906	935	935	935	935	0
392	20230605	123500	82917906	935	935	935	935	0
393	20230605	123400	82917906	935	935	935	935	0
394	20230605	123300	82917906	935	935	935	935	0
395	20230605	123200	82917906	935	936	936	935	69
396	20230605	123100	82853350	936	936	936	936	2221
397	20230605	123000	80774494	936	936	936	936	0
398	20230605	122900	80774494	936	936	936	936	0
399	20230605	122800	80774494	936	936	936	936	0
400	20230605	122700	80774494	936	936	936	936	0
401	20230605	122600	80774494	936	936	936	936	802
402	20230605	122500	80023822	936	936	936	936	0
403	20230605	122400	80023822	936	936	936	936	2
404	20230605	122300	80021950	935	935	935	935	60
405	20230605	122200	79965850	936	936	936	936	0
406	20230605	122100	79965850	936	936	936	936	35
407	20230605	122000	79933090	937	937	937	937	0
408	20230605	121900	79933090	937	937	937	937	9
409	20230605	121800	79924657	937	936	937	936	465
410	20230605	121700	79489317	936	937	937	936	131
411	20230605	121600	79366605	937	937	937	937	0
412	20230605	121500	79366605	937	937	937	937	0
413	20230605	121400	79366605	937	937	937	937	10
414	20230605	121300	79357235	936	936	936	936	400
415	20230605	121200	78982835	937	937	937	937	0
416	20230605	121100	78982835	937	937	937	937	35
417	20230605	121000	78950040	936	936	936	936	300
418	20230605	120900	78669240	936	937	937	936	83
419	20230605	120800	78591497	937	937	937	937	5
420	20230605	120700	78586812	937	937	937	937	0
421	20230605	120600	78586812	937	937	937	937	35
422	20230605	120500	78554017	937	937	937	937	0
423	20230605	120400	78554017	937	937	937	937	0
424	20230605	120300	78554017	937	937	937	937	0
425	20230605	120200	78554017	937	937	937	937	0
426	20230605	120100	78554017	937	937	937	937	0
427	20230605	120000	78554017	937	937	937	937	0
428	20230605	115900	78554017	937	937	937	937	0
429	20230605	115800	78554017	937	937	937	937	0
430	20230605	115700	78554017	937	937	937	937	0
431	20230605	115600	78554017	937	937	937	937	0
432	20230605	115500	78554017	937	937	937	937	0
433	20230605	115400	78554017	937	936	937	936	8606
434	20230605	115300	70497401	935	935	935	935	296
435	20230605	115200	70220641	936	935	936	935	112
436	20230605	115100	70115911	935	935	935	935	1275
437	20230605	115000	68923786	935	935	935	935	0
438	20230605	114900	68923786	935	935	935	935	0
439	20230605	114800	68923786	935	935	935	935	0
440	20230605	114700	68923786	935	935	935	935	0
441	20230605	114600	68923786	935	935	935	935	74
442	20230605	114500	68854596	935	935	935	935	0
443	20230605	114400	68854596	935	935	935	935	0
444	20230605	114300	68854596	935	935	935	935	160
445	20230605	114200	68704996	934	934	934	934	136
446	20230605	114100	68577972	935	935	935	935	0
447	20230605	114000	68577972	935	935	935	935	0
448	20230605	113900	68577972	935	935	935	935	0
449	20230605	113800	68577972	935	935	935	935	0
450	20230605	113700	68577972	935	935	935	935	439
451	20230605	113600	68167507	936	936	936	936	35
452	20230605	113500	68134747	936	936	936	936	0
453	20230605	113400	68134747	936	936	936	936	0
454	20230605	113300	68134747	936	936	936	936	0
455	20230605	113200	68134747	936	936	936	936	0
456	20230605	113100	68134747	936	936	936	936	1
457	20230605	113000	68133811	934	934	934	934	153
458	20230605	112900	67990909	936	936	936	936	0
459	20230605	112800	67990909	936	936	936	936	0
460	20230605	112700	67990909	936	936	936	936	0
461	20230605	112600	67990909	936	936	936	936	717
462	20230605	112500	67319797	934	934	934	934	221
463	20230605	112400	67113383	935	935	935	935	0
464	20230605	112300	67113383	935	936	936	935	501
465	20230605	112200	66644628	936	936	936	936	0
466	20230605	112100	66644628	936	936	936	936	35
467	20230605	112000	66611868	936	936	936	936	231
468	20230605	111900	66395652	936	936	936	936	0
469	20230605	111800	66395652	936	936	936	936	0
470	20230605	111700	66395652	936	936	936	936	0
471	20230605	111600	66395652	936	936	936	936	35
472	20230605	111500	66362892	935	935	935	935	0
473	20230605	111400	66362892	935	935	935	935	0
474	20230605	111300	66362892	935	935	935	935	0
475	20230605	111200	66362892	935	935	935	935	200
476	20230605	111100	66175892	936	936	936	936	35
477	20230605	111000	66143132	935	935	935	935	5
478	20230605	110900	66138457	936	936	936	936	0
479	20230605	110800	66138457	936	936	936	936	0
480	20230605	110700	66138457	936	936	936	936	0
481	20230605	110600	66138457	936	936	936	936	1152
482	20230605	110500	65060185	936	936	936	936	0
483	20230605	110400	65060185	936	936	936	936	6
484	20230605	110300	65054569	936	936	936	936	0
485	20230605	110200	65054569	936	936	936	936	0
486	20230605	110100	65054569	936	936	936	936	0
487	20230605	110000	65054569	936	936	936	936	0
488	20230605	105900	65054569	936	936	936	936	0
489	20230605	105800	65054569	936	936	936	936	1
490	20230605	105700	65053633	935	935	935	935	708
491	20230605	105600	64391653	935	936	936	935	360
492	20230605	105500	64054790	937	937	937	937	0
493	20230605	105400	64054790	937	937	937	937	0
494	20230605	105300	64054790	937	937	937	937	1
495	20230605	105200	64053853	936	937	937	936	400
496	20230605	105100	63679153	937	937	937	937	106
497	20230605	105000	63579831	937	937	937	937	35
498	20230605	104900	63547036	937	937	937	937	0
499	20230605	104800	63547036	937	937	937	937	132
500	20230605	104700	63423352	937	936	937	936	80
501	20230605	104600	63348413	937	937	937	937	388
502	20230605	104500	62984857	936	936	936	936	6
503	20230605	104400	62979241	936	936	936	936	124
504	20230605	104300	62863177	939	936	939	936	326
505	20230605	104200	62557969	936	936	939	936	672
506	20230605	104100	61928293	936	937	939	936	90
507	20230605	104000	61843895	939	939	939	939	1
508	20230605	103900	61842956	936	936	936	936	2
509	20230605	103800	61841084	936	937	937	936	201
510	20230605	103700	61652793	938	938	938	938	12
511	20230605	103600	61641537	938	938	938	938	0
512	20230605	103500	61641537	938	938	938	938	55
513	20230605	103400	61589947	938	936	938	936	91
514	20230605	103300	61504671	938	936	938	936	25
515	20230605	103200	61481269	936	936	936	936	252
516	20230605	103100	61245397	937	937	937	937	1
517	20230605	103000	61244460	938	938	938	938	1
518	20230605	102900	61243522	936	936	936	936	2027
519	20230605	102800	59346250	937	937	937	937	238
520	20230605	102700	59123244	938	938	938	938	35
521	20230605	102600	59090414	939	939	939	939	1
522	20230605	102500	59089475	939	939	939	939	0
523	20230605	102400	59089475	939	939	939	939	10
524	20230605	102300	59080085	940	940	940	940	1008
525	20230605	102200	58132565	940	940	942	940	64
526	20230605	102100	58072401	940	942	942	940	216
527	20230605	102000	57869226	942	938	942	938	7139
528	20230605	101900	51162591	937	937	937	937	712
529	20230605	101800	50495447	938	936	938	934	3757
530	20230605	101700	46974800	933	933	933	933	0
531	20230605	101600	46974800	933	934	935	933	4873
532	20230605	101500	42419922	933	933	933	933	0
533	20230605	101400	42419922	933	933	933	933	306
534	20230605	101300	42134424	933	933	933	933	244
535	20230605	101200	41906772	933	933	933	933	5
536	20230605	101100	41902107	933	933	933	933	5
537	20230605	101000	41897442	933	932	933	932	82
538	20230605	100900	41821017	931	931	931	931	60
539	20230605	100800	41765157	933	933	933	933	0
540	20230605	100700	41765157	933	933	933	933	0
541	20230605	100600	41765157	933	933	933	933	0
542	20230605	100500	41765157	933	933	933	933	0
543	20230605	100400	41765157	933	933	934	933	700
544	20230605	100300	41111759	934	934	934	934	0
545	20230605	100200	41111759	934	931	934	930	9852
546	20230605	100100	31916312	932	929	932	929	1000
547	20230605	100000	30985729	929	929	929	929	77
548	20230605	095900	30914196	930	930	930	930	0
549	20230605	095800	30914196	930	930	930	930	0
550	20230605	095700	30914196	930	930	930	930	503
551	20230605	095600	30446406	930	927	930	927	4134
552	20230605	095500	26607555	926	926	926	926	33
553	20230605	095400	26576997	924	926	926	924	413
554	20230605	095300	26194983	926	926	926	926	0
555	20230605	095200	26194983	926	926	926	926	0
556	20230605	095100	26194983	926	926	926	926	35
557	20230605	095000	26162573	926	926	926	926	8
558	20230605	094900	26155165	926	926	926	926	1
559	20230605	094800	26154239	926	926	926	926	559
560	20230605	094700	25636605	926	926	926	926	39
561	20230605	094600	25600491	926	926	926	926	7
562	20230605	094500	25594009	926	926	926	926	6
563	20230605	094400	25588453	926	926	926	926	0
564	20230605	094300	25588453	926	926	926	926	0
565	20230605	094200	25588453	926	926	926	926	0
566	20230605	094100	25588453	926	926	926	926	0
567	20230605	094000	25588453	926	926	926	926	50
568	20230605	093900	25542153	924	924	924	924	0
569	20230605	093800	25542153	924	924	924	924	2000
570	20230605	093700	23694153	926	926	926	926	2
571	20230605	093600	23692301	926	925	926	925	1462
572	20230605	093500	22339950	925	925	925	925	1
573	20230605	093400	22339025	927	927	927	927	0
574	20230605	093300	22339025	927	927	927	927	0
575	20230605	093200	22339025	927	927	927	927	0
576	20230605	093100	22339025	927	927	927	927	0
577	20230605	093000	22339025	927	922	927	922	97
578	20230605	092900	22249407	921	921	921	921	0
579	20230605	092800	22249407	921	921	921	921	0
580	20230605	092700	22249407	921	922	922	921	616
581	20230605	092600	21681891	921	921	921	921	0
582	20230605	092500	21681891	921	921	921	921	0
583	20230605	092400	21681891	921	925	925	921	14812
584	20230605	092300	8030284	924	924	924	924	0
585	20230605	092200	8030284	924	924	924	924	0
586	20230605	092100	8030284	924	925	925	924	315
587	20230605	092000	7739214	925	925	925	925	3
588	20230605	091900	7736439	925	925	925	925	0
589	20230605	091800	7736439	925	925	925	925	0
590	20230605	091700	7736439	925	925	925	925	6
591	20230605	091600	7730889	925	925	925	925	336
592	20230605	091500	7420089	925	925	925	925	0
593	20230605	091400	7420089	925	925	925	925	0
594	20230605	091300	7420089	925	925	925	925	2
595	20230605	091200	7418239	926	926	926	926	230
596	20230605	091100	7205259	926	926	926	926	323
597	20230605	091000	6906161	926	926	926	926	351
598	20230605	090900	6581135	927	927	927	927	405
599	20230605	090800	6205700	927	927	927	927	200
600	20230605	090700	6020300	927	927	927	927	100
601	20230605	090600	5927600	927	927	927	927	21
602	20230605	090500	5908133	924	925	925	924	767
603	20230605	090400	5198674	925	925	925	924	254
604	20230605	090300	4963728	924	924	924	924	0
605	20230605	090200	4963728	924	924	924	924	0
606	20230605	090100	4963728	924	924	924	924	0
607	20230605	090000	4963728	924	924	924	924	5372