KissMeData/250930/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	205900	46891737	999	999	999	999	2148
3	20230601	205800	46891737	999	999	999	999	0
4	20230601	205700	46891737	999	999	999	999	0
5	20230601	205600	46891737	999	999	999	999	0
6	20230601	205500	46891737	999	999	999	999	0
7	20230601	205400	46891737	999	999	999	999	0
8	20230601	205300	46891737	999	999	999	999	0
9	20230601	205200	46891737	999	999	999	999	0
10	20230601	205100	46891737	999	999	999	999	0
11	20230601	205000	46891737	999	999	999	999	0
12	20230601	204900	46891737	999	999	999	999	0
13	20230601	204800	46891737	999	999	999	999	0
14	20230601	204700	46891737	999	999	999	999	0
15	20230601	204600	46891737	999	999	999	999	0
16	20230601	204500	46891737	999	999	999	999	0
17	20230601	204400	46891737	999	999	999	999	0
18	20230601	204300	46891737	999	999	999	999	0
19	20230601	204200	46891737	999	999	999	999	0
20	20230601	204100	46891737	999	999	999	999	0
21	20230601	204000	46891737	999	999	999	999	0
22	20230601	203900	46891737	999	999	999	999	0
23	20230601	203800	46891737	999	999	999	999	0
24	20230601	203700	46891737	999	999	999	999	0
25	20230601	203600	46891737	999	999	999	999	0
26	20230601	203500	46891737	999	999	999	999	0
27	20230601	203400	46891737	999	999	999	999	0
28	20230601	203300	46891737	999	999	999	999	0
29	20230601	203200	46891737	999	999	999	999	0
30	20230601	203100	46891737	999	999	999	999	0
31	20230601	203000	46891737	999	999	999	999	0
32	20230601	202900	46891737	999	999	999	999	2148
33	20230601	202800	46891737	999	999	999	999	0
34	20230601	202700	46891737	999	999	999	999	0
35	20230601	202600	46891737	999	999	999	999	0
36	20230601	202500	46891737	999	999	999	999	0
37	20230601	202400	46891737	999	999	999	999	0
38	20230601	202300	46891737	999	999	999	999	0
39	20230601	202200	46891737	999	999	999	999	0
40	20230601	202100	46891737	999	999	999	999	0
41	20230601	202000	46891737	999	999	999	999	0
42	20230601	201900	46891737	999	999	999	999	0
43	20230601	201800	46891737	999	999	999	999	0
44	20230601	201700	46891737	999	999	999	999	0
45	20230601	201600	46891737	999	999	999	999	0
46	20230601	201500	46891737	999	999	999	999	0
47	20230601	201400	46891737	999	999	999	999	0
48	20230601	201300	46891737	999	999	999	999	0
49	20230601	201200	46891737	999	999	999	999	0
50	20230601	201100	46891737	999	999	999	999	0
51	20230601	201000	46891737	999	999	999	999	0
52	20230601	200900	46891737	999	999	999	999	0
53	20230601	200800	46891737	999	999	999	999	0
54	20230601	200700	46891737	999	999	999	999	0
55	20230601	200600	46891737	999	999	999	999	0
56	20230601	200500	46891737	999	999	999	999	0
57	20230601	200400	46891737	999	999	999	999	0
58	20230601	200300	46891737	999	999	999	999	0
59	20230601	200200	46891737	999	999	999	999	0
60	20230601	200100	46891737	999	999	999	999	0
61	20230601	200000	46891737	999	999	999	999	0
62	20230601	195900	46891737	999	999	999	999	2148
63	20230601	195800	46891737	999	999	999	999	0
64	20230601	195700	46891737	999	999	999	999	0
65	20230601	195600	46891737	999	999	999	999	0
66	20230601	195500	46891737	999	999	999	999	0
67	20230601	195400	46891737	999	999	999	999	0
68	20230601	195300	46891737	999	999	999	999	0
69	20230601	195200	46891737	999	999	999	999	0
70	20230601	195100	46891737	999	999	999	999	0
71	20230601	195000	46891737	999	999	999	999	0
72	20230601	194900	46891737	999	999	999	999	0
73	20230601	194800	46891737	999	999	999	999	0
74	20230601	194700	46891737	999	999	999	999	0
75	20230601	194600	46891737	999	999	999	999	0
76	20230601	194500	46891737	999	999	999	999	0
77	20230601	194400	46891737	999	999	999	999	0
78	20230601	194300	46891737	999	999	999	999	0
79	20230601	194200	46891737	999	999	999	999	0
80	20230601	194100	46891737	999	999	999	999	0
81	20230601	194000	46891737	999	999	999	999	0
82	20230601	193900	46891737	999	999	999	999	0
83	20230601	193800	46891737	999	999	999	999	0
84	20230601	193700	46891737	999	999	999	999	0
85	20230601	193600	46891737	999	999	999	999	0
86	20230601	193500	46891737	999	999	999	999	0
87	20230601	193400	46891737	999	999	999	999	0
88	20230601	193300	46891737	999	999	999	999	0
89	20230601	193200	46891737	999	999	999	999	0
90	20230601	193100	46891737	999	999	999	999	0
91	20230601	193000	46891737	999	999	999	999	0
92	20230601	192900	46891737	999	999	999	999	2148
93	20230601	192800	46891737	999	999	999	999	0
94	20230601	192700	46891737	999	999	999	999	0
95	20230601	192600	46891737	999	999	999	999	0
96	20230601	192500	46891737	999	999	999	999	0
97	20230601	192400	46891737	999	999	999	999	0
98	20230601	192300	46891737	999	999	999	999	0
99	20230601	192200	46891737	999	999	999	999	0
100	20230601	192100	46891737	999	999	999	999	0
101	20230601	192000	46891737	999	999	999	999	0
102	20230601	191900	46891737	999	999	999	999	0
103	20230601	191800	46891737	999	999	999	999	0
104	20230601	191700	46891737	999	999	999	999	0
105	20230601	191600	46891737	999	999	999	999	0
106	20230601	191500	46891737	999	999	999	999	0
107	20230601	191400	46891737	999	999	999	999	0
108	20230601	191300	46891737	999	999	999	999	0
109	20230601	191200	46891737	999	999	999	999	0
110	20230601	191100	46891737	999	999	999	999	0
111	20230601	191000	46891737	999	999	999	999	0
112	20230601	190900	46891737	999	999	999	999	0
113	20230601	190800	46891737	999	999	999	999	0
114	20230601	190700	46891737	999	999	999	999	0
115	20230601	190600	46891737	999	999	999	999	0
116	20230601	190500	46891737	999	999	999	999	0
117	20230601	190400	46891737	999	999	999	999	0
118	20230601	190300	46891737	999	999	999	999	0
119	20230601	190200	46891737	999	999	999	999	0
120	20230601	190100	46891737	999	999	999	999	0
121	20230601	190000	46891737	999	999	999	999	0
122	20230601	185900	46891737	999	999	999	999	2148
123	20230601	185800	46891737	999	999	999	999	0
124	20230601	185700	46891737	999	999	999	999	0
125	20230601	185600	46891737	999	999	999	999	0
126	20230601	185500	46891737	999	999	999	999	0
127	20230601	185400	46891737	999	999	999	999	0
128	20230601	185300	46891737	999	999	999	999	0
129	20230601	185200	46891737	999	999	999	999	0
130	20230601	185100	46891737	999	999	999	999	0
131	20230601	185000	46891737	999	999	999	999	0
132	20230601	184900	46891737	999	999	999	999	0
133	20230601	184800	46891737	999	999	999	999	0
134	20230601	184700	46891737	999	999	999	999	0
135	20230601	184600	46891737	999	999	999	999	0
136	20230601	184500	46891737	999	999	999	999	0
137	20230601	184400	46891737	999	999	999	999	0
138	20230601	184300	46891737	999	999	999	999	0
139	20230601	184200	46891737	999	999	999	999	0
140	20230601	184100	46891737	999	999	999	999	0
141	20230601	184000	46891737	999	999	999	999	0
142	20230601	183900	46891737	999	999	999	999	0
143	20230601	183800	46891737	999	999	999	999	0
144	20230601	183700	46891737	999	999	999	999	0
145	20230601	183600	46891737	999	999	999	999	0
146	20230601	183500	46891737	999	999	999	999	0
147	20230601	183400	46891737	999	999	999	999	0
148	20230601	183300	46891737	999	999	999	999	0
149	20230601	183200	46891737	999	999	999	999	0
150	20230601	183100	46891737	999	999	999	999	0
151	20230601	183000	46891737	999	999	999	999	0
152	20230601	182900	46891737	999	999	999	999	2148
153	20230601	182800	46891737	999	999	999	999	0
154	20230601	182700	46891737	999	999	999	999	0
155	20230601	182600	46891737	999	999	999	999	0
156	20230601	182500	46891737	999	999	999	999	0
157	20230601	182400	46891737	999	999	999	999	0
158	20230601	182300	46891737	999	999	999	999	0
159	20230601	182200	46891737	999	999	999	999	0
160	20230601	182100	46891737	999	999	999	999	0
161	20230601	182000	46891737	999	999	999	999	0
162	20230601	181900	46891737	999	999	999	999	0
163	20230601	181800	46891737	999	999	999	999	0
164	20230601	181700	46891737	999	999	999	999	0
165	20230601	181600	46891737	999	999	999	999	0
166	20230601	181500	46891737	999	999	999	999	0
167	20230601	181400	46891737	999	999	999	999	0
168	20230601	181300	46891737	999	999	999	999	0
169	20230601	181200	46891737	999	999	999	999	0
170	20230601	181100	46891737	999	999	999	999	0
171	20230601	181000	46891737	999	999	999	999	0
172	20230601	180900	46891737	999	999	999	999	0
173	20230601	180800	46891737	999	999	999	999	0
174	20230601	180700	46891737	999	999	999	999	0
175	20230601	180600	46891737	999	999	999	999	0
176	20230601	180500	46891737	999	999	999	999	0
177	20230601	180400	46891737	999	999	999	999	0
178	20230601	180300	46891737	999	999	999	999	0
179	20230601	180200	46891737	999	999	999	999	0
180	20230601	180100	46891737	999	999	999	999	0
181	20230601	180000	46891737	999	999	999	999	0
182	20230601	175900	46891737	999	999	999	999	2148
183	20230601	175800	46891737	999	999	999	999	0
184	20230601	175700	46891737	999	999	999	999	0
185	20230601	175600	46891737	999	999	999	999	0
186	20230601	175500	46891737	999	999	999	999	0
187	20230601	175400	46891737	999	999	999	999	0
188	20230601	175300	46891737	999	999	999	999	0
189	20230601	175200	46891737	999	999	999	999	0
190	20230601	175100	46891737	999	999	999	999	0
191	20230601	175000	46891737	999	999	999	999	0
192	20230601	174900	46891737	999	999	999	999	0
193	20230601	174800	46891737	999	999	999	999	0
194	20230601	174700	46891737	999	999	999	999	0
195	20230601	174600	46891737	999	999	999	999	0
196	20230601	174500	46891737	999	999	999	999	0
197	20230601	174400	46891737	999	999	999	999	0
198	20230601	174300	46891737	999	999	999	999	0
199	20230601	174200	46891737	999	999	999	999	0
200	20230601	174100	46891737	999	999	999	999	0
201	20230601	174000	46891737	999	999	999	999	0
202	20230601	173900	46891737	999	999	999	999	0
203	20230601	173800	46891737	999	999	999	999	0
204	20230601	173700	46891737	999	999	999	999	0
205	20230601	173600	46891737	999	999	999	999	0
206	20230601	173500	46891737	999	999	999	999	0
207	20230601	173400	46891737	999	999	999	999	0
208	20230601	173300	46891737	999	999	999	999	0
209	20230601	173200	46891737	999	999	999	999	0
210	20230601	173100	46891737	999	999	999	999	0
211	20230601	173000	46891737	999	999	999	999	0
212	20230601	172900	46891737	999	999	999	999	2148
213	20230601	172800	46891737	999	999	999	999	0
214	20230601	172700	46891737	999	999	999	999	0
215	20230601	172600	46891737	999	999	999	999	0
216	20230601	172500	46891737	999	999	999	999	0
217	20230601	172400	46891737	999	999	999	999	0
218	20230601	172300	46891737	999	999	999	999	0
219	20230601	172200	46891737	999	999	999	999	0
220	20230601	172100	46891737	999	999	999	999	0
221	20230601	172000	46891737	999	999	999	999	0
222	20230601	171900	46891737	999	999	999	999	0
223	20230601	171800	46891737	999	999	999	999	0
224	20230601	171700	46891737	999	999	999	999	0
225	20230601	171600	46891737	999	999	999	999	0
226	20230601	171500	46891737	999	999	999	999	0
227	20230601	171400	46891737	999	999	999	999	0
228	20230601	171300	46891737	999	999	999	999	0
229	20230601	171200	46891737	999	999	999	999	0
230	20230601	171100	46891737	999	999	999	999	0
231	20230601	171000	46891737	999	999	999	999	0
232	20230601	170900	46891737	999	999	999	999	0
233	20230601	170800	46891737	999	999	999	999	0
234	20230601	170700	46891737	999	999	999	999	0
235	20230601	170600	46891737	999	999	999	999	0
236	20230601	170500	46891737	999	999	999	999	0
237	20230601	170400	46891737	999	999	999	999	0
238	20230601	170300	46891737	999	999	999	999	0
239	20230601	170200	46891737	999	999	999	999	0
240	20230601	170100	46891737	999	999	999	999	0
241	20230601	170000	46891737	999	999	999	999	0
242	20230601	165900	46891737	999	999	999	999	2148
243	20230601	165800	46891737	999	999	999	999	0
244	20230601	165700	46891737	999	999	999	999	0
245	20230601	165600	46891737	999	999	999	999	0
246	20230601	165500	46891737	999	999	999	999	0
247	20230601	165400	46891737	999	999	999	999	0
248	20230601	165300	46891737	999	999	999	999	0
249	20230601	165200	46891737	999	999	999	999	0
250	20230601	165100	46891737	999	999	999	999	0
251	20230601	165000	46891737	999	999	999	999	0
252	20230601	164900	46891737	999	999	999	999	0
253	20230601	164800	46891737	999	999	999	999	0
254	20230601	164700	46891737	999	999	999	999	0
255	20230601	164600	46891737	999	999	999	999	0
256	20230601	164500	46891737	999	999	999	999	0
257	20230601	164400	46891737	999	999	999	999	0
258	20230601	164300	46891737	999	999	999	999	0
259	20230601	164200	46891737	999	999	999	999	0
260	20230601	164100	46891737	999	999	999	999	0
261	20230601	164000	46891737	999	999	999	999	0
262	20230601	163900	46891737	999	999	999	999	0
263	20230601	163800	46891737	999	999	999	999	0
264	20230601	163700	46891737	999	999	999	999	0
265	20230601	163600	46891737	999	999	999	999	0
266	20230601	163500	46891737	999	999	999	999	0
267	20230601	163400	46891737	999	999	999	999	0
268	20230601	163300	46891737	999	999	999	999	0
269	20230601	163200	46891737	999	999	999	999	0
270	20230601	163100	46891737	999	999	999	999	0
271	20230601	163000	46891737	999	999	999	999	0
272	20230601	162900	46891737	999	999	999	999	2148
273	20230601	162800	46891737	999	999	999	999	0
274	20230601	162700	46891737	999	999	999	999	0
275	20230601	162600	46891737	999	999	999	999	0
276	20230601	162500	46891737	999	999	999	999	0
277	20230601	162400	46891737	999	999	999	999	0
278	20230601	162300	46891737	999	999	999	999	0
279	20230601	162200	46891737	999	999	999	999	0
280	20230601	162100	46891737	999	999	999	999	0
281	20230601	162000	46891737	999	999	999	999	0
282	20230601	161900	46891737	999	999	999	999	0
283	20230601	161800	46891737	999	999	999	999	0
284	20230601	161700	46891737	999	999	999	999	0
285	20230601	161600	46891737	999	999	999	999	0
286	20230601	161500	46891737	999	999	999	999	0
287	20230601	161400	46891737	999	999	999	999	0
288	20230601	161300	46891737	999	999	999	999	0
289	20230601	161200	46891737	999	999	999	999	0
290	20230601	161100	46891737	999	999	999	999	0
291	20230601	161000	46891737	999	999	999	999	0
292	20230601	160900	46891737	999	999	999	999	0
293	20230601	160800	46891737	999	999	999	999	0
294	20230601	160700	46891737	999	999	999	999	0
295	20230601	160600	46891737	999	999	999	999	0
296	20230601	160500	46891737	999	999	999	999	0
297	20230601	160400	46891737	999	999	999	999	0
298	20230601	160300	46891737	999	999	999	999	0
299	20230601	160200	46891737	999	999	999	999	0
300	20230601	160100	46891737	999	999	999	999	0
301	20230601	160000	46891737	999	999	999	999	0
302	20230601	155900	46891737	999	999	999	999	2148
303	20230601	155800	46891737	999	999	999	999	0
304	20230601	155700	46891737	999	999	999	999	0
305	20230601	155600	46891737	999	999	999	999	0
306	20230601	155500	46891737	999	999	999	999	0
307	20230601	155400	46891737	999	999	999	999	0
308	20230601	155300	46891737	999	999	999	999	0
309	20230601	155200	46891737	999	999	999	999	0
310	20230601	155100	46891737	999	999	999	999	0
311	20230601	155000	46891737	999	999	999	999	0
312	20230601	154900	46891737	999	999	999	999	0
313	20230601	154800	46891737	999	999	999	999	0
314	20230601	154700	46891737	999	999	999	999	0
315	20230601	154600	46891737	999	999	999	999	0
316	20230601	154500	46891737	999	999	999	999	0
317	20230601	154400	46891737	999	999	999	999	0
318	20230601	154300	46891737	999	999	999	999	0
319	20230601	154200	46891737	999	999	999	999	0
320	20230601	154100	46891737	999	999	999	999	0
321	20230601	154000	46891737	999	999	999	999	0
322	20230601	153900	46891737	999	999	999	999	0
323	20230601	153800	46891737	999	999	999	999	0
324	20230601	153700	46891737	999	999	999	999	0
325	20230601	153600	46891737	999	999	999	999	0
326	20230601	153500	46891737	999	999	999	999	0
327	20230601	153400	46891737	999	999	999	999	0
328	20230601	153300	46891737	999	999	999	999	0
329	20230601	153200	46891737	999	999	999	999	0
330	20230601	153100	46891737	999	999	999	999	0
331	20230601	153000	46891737	999	999	999	999	2148
332	20230601	152900	44745885	996	996	996	996	0
333	20230601	152800	44745885	996	996	996	996	0
334	20230601	152700	44745885	996	996	996	996	0
335	20230601	152600	44745885	996	996	996	996	0
336	20230601	152500	44745885	996	996	996	996	0
337	20230601	152400	44745885	996	996	996	996	0
338	20230601	152300	44745885	996	996	996	996	0
339	20230601	152200	44745885	996	996	996	996	0
340	20230601	152100	44745885	996	996	996	996	0
341	20230601	152000	44745885	996	996	996	996	0
342	20230601	151900	44745885	996	996	996	996	0
343	20230601	151800	44745885	996	996	996	996	0
344	20230601	151700	44745885	996	996	996	996	0
345	20230601	151600	44745885	996	996	996	996	1
346	20230601	151500	44744889	999	999	999	999	0
347	20230601	151400	44744889	999	999	999	999	0
348	20230601	151300	44744889	999	999	999	999	0
349	20230601	151200	44744889	999	999	999	999	5
350	20230601	151100	44739894	999	999	999	999	22
351	20230601	151000	44717916	999	999	999	999	0
352	20230601	150900	44717916	999	999	999	999	0
353	20230601	150800	44717916	999	999	999	999	0
354	20230601	150700	44717916	999	999	999	999	0
355	20230601	150600	44717916	999	999	999	999	0
356	20230601	150500	44717916	999	999	999	999	0
357	20230601	150400	44717916	999	999	999	999	0
358	20230601	150300	44717916	999	999	999	999	0
359	20230601	150200	44717916	999	999	999	999	0
360	20230601	150100	44717916	999	999	999	999	1
361	20230601	150000	44716917	999	999	999	999	0
362	20230601	145900	44716917	999	999	999	999	0
363	20230601	145800	44716917	999	999	999	999	0
364	20230601	145700	44716917	999	999	999	999	1
365	20230601	145600	44715918	996	996	996	996	0
366	20230601	145500	44715918	996	996	996	996	0
367	20230601	145400	44715918	996	996	996	996	0
368	20230601	145300	44715918	996	996	996	996	0
369	20230601	145200	44715918	996	996	996	996	0
370	20230601	145100	44715918	996	996	996	996	0
371	20230601	145000	44715918	996	996	996	996	0
372	20230601	144900	44715918	996	996	996	996	0
373	20230601	144800	44715918	996	996	996	996	0
374	20230601	144700	44715918	996	996	996	996	0
375	20230601	144600	44715918	996	996	996	996	0
376	20230601	144500	44715918	996	996	996	996	1
377	20230601	144400	44714922	999	999	999	999	0
378	20230601	144300	44714922	999	999	999	999	0
379	20230601	144200	44714922	999	999	999	999	0
380	20230601	144100	44714922	999	999	999	999	0
381	20230601	144000	44714922	999	999	999	999	2
382	20230601	143900	44712924	996	996	996	996	0
383	20230601	143800	44712924	996	996	996	996	0
384	20230601	143700	44712924	996	998	998	996	5011
385	20230601	143600	39711948	998	998	998	998	0
386	20230601	143500	39711948	998	998	998	998	0
387	20230601	143400	39711948	998	998	998	998	0
388	20230601	143300	39711948	998	998	998	998	0
389	20230601	143200	39711948	998	999	999	998	201
390	20230601	143100	39511150	999	999	999	999	0
391	20230601	143000	39511150	999	999	999	999	0
392	20230601	142900	39511150	999	999	999	999	94
393	20230601	142800	39417244	999	999	999	999	0
394	20230601	142700	39417244	999	999	999	999	0
395	20230601	142600	39417244	999	999	999	999	0
396	20230601	142500	39417244	999	999	999	999	0
397	20230601	142400	39417244	999	999	999	999	0
398	20230601	142300	39417244	999	999	999	999	0
399	20230601	142200	39417244	999	999	999	999	5000
400	20230601	142100	34422244	998	998	998	998	0
401	20230601	142000	34422244	998	998	998	998	0
402	20230601	141900	34422244	998	998	998	998	5000
403	20230601	141800	29432244	998	997	998	997	1799
404	20230601	141700	27637242	996	995	996	995	3
405	20230601	141600	27634255	996	996	996	996	67
406	20230601	141500	27567523	997	997	997	997	3
407	20230601	141400	27564532	997	997	997	997	0
408	20230601	141300	27564532	997	998	998	997	61
409	20230601	141200	27503695	999	999	999	999	0
410	20230601	141100	27503695	999	999	999	999	0
411	20230601	141000	27503695	999	999	999	999	0
412	20230601	140900	27503695	999	999	999	999	0
413	20230601	140800	27503695	999	999	999	999	30
414	20230601	140700	27473725	997	997	997	997	0
415	20230601	140600	27473725	997	997	997	997	0
416	20230601	140500	27473725	997	997	997	997	0
417	20230601	140400	27473725	997	997	997	997	0
418	20230601	140300	27473725	997	997	997	997	0
419	20230601	140200	27473725	997	997	997	997	0
420	20230601	140100	27473725	997	997	997	997	0
421	20230601	140000	27473725	997	997	997	997	0
422	20230601	135900	27473725	997	997	997	997	62
423	20230601	135800	27411911	996	996	996	996	0
424	20230601	135700	27411911	996	996	996	996	0
425	20230601	135600	27411911	996	996	996	996	0
426	20230601	135500	27411911	996	996	996	996	0
427	20230601	135400	27411911	996	996	996	996	0
428	20230601	135300	27411911	996	996	996	996	0
429	20230601	135200	27411911	996	996	996	996	0
430	20230601	135100	27411911	996	997	997	996	8
431	20230601	135000	27403936	997	997	997	997	0
432	20230601	134900	27403936	997	997	997	997	0
433	20230601	134800	27403936	997	997	997	997	0
434	20230601	134700	27403936	997	997	997	997	0
435	20230601	134600	27403936	997	997	997	997	0
436	20230601	134500	27403936	997	997	997	997	4
437	20230601	134400	27399948	996	996	996	996	1
438	20230601	134300	27398952	997	997	997	997	4
439	20230601	134200	27394964	997	997	997	997	0
440	20230601	134100	27394964	997	997	997	997	5
441	20230601	134000	27389979	997	997	997	997	4
442	20230601	133900	27385991	997	997	997	997	533
443	20230601	133800	26854590	998	998	998	998	0
444	20230601	133700	26854590	998	998	998	998	0
445	20230601	133600	26854590	998	998	998	998	33
446	20230601	133500	26821656	1001	1001	1001	1001	0
447	20230601	133400	26821656	1001	1001	1001	1001	0
448	20230601	133300	26821656	1001	1001	1001	1001	0
449	20230601	133200	26821656	1001	1001	1001	1001	0
450	20230601	133100	26821656	1001	1001	1001	1001	0
451	20230601	133000	26821656	1001	1001	1001	1001	0
452	20230601	132900	26821656	1001	1001	1001	1001	0
453	20230601	132800	26821656	1001	1001	1001	1001	0
454	20230601	132700	26821656	1001	1001	1001	1001	0
455	20230601	132600	26821656	1001	1001	1001	1001	0
456	20230601	132500	26821656	1001	1001	1001	1001	0
457	20230601	132400	26821656	1001	1001	1001	999	3
458	20230601	132300	26818655	999	999	999	999	0
459	20230601	132200	26818655	999	999	999	999	0
460	20230601	132100	26818655	999	999	999	999	2
461	20230601	132000	26816657	998	998	998	998	0
462	20230601	131900	26816657	998	998	998	998	0
463	20230601	131800	26816657	998	998	998	998	0
464	20230601	131700	26816657	998	998	998	998	0
465	20230601	131600	26816657	998	998	998	998	0
466	20230601	131500	26816657	998	998	998	998	0
467	20230601	131400	26816657	998	998	998	998	0
468	20230601	131300	26816657	998	998	998	998	0
469	20230601	131200	26816657	998	1004	1004	998	101
470	20230601	131100	26715259	1005	1005	1005	1005	0
471	20230601	131000	26715259	1005	1005	1005	1005	0
472	20230601	130900	26715259	1005	1005	1005	1005	200
473	20230601	130800	26514259	1009	1009	1009	1009	0
474	20230601	130700	26514259	1009	997	1009	997	6230
475	20230601	130600	20246867	997	997	997	997	19
476	20230601	130500	20227924	995	995	995	995	1
477	20230601	130400	20226929	996	996	996	996	1
478	20230601	130300	20225933	997	996	997	996	134
479	20230601	130200	20092468	996	996	996	996	39
480	20230601	130100	20053624	995	996	996	995	584
481	20230601	130000	19472042	999	999	999	999	0
482	20230601	125900	19472042	999	999	999	999	2
483	20230601	125800	19470044	999	1000	1000	999	8
484	20230601	125700	19462051	999	999	999	999	2
485	20230601	125600	19460053	1000	1000	1000	1000	0
486	20230601	125500	19460053	1000	1000	1000	1000	0
487	20230601	125400	19460053	1000	1000	1000	1000	0
488	20230601	125300	19460053	1000	1000	1000	1000	1
489	20230601	125200	19459053	1000	1000	1000	1000	0
490	20230601	125100	19459053	1000	999	1000	997	166
491	20230601	125000	19293333	1000	1000	1000	1000	0
492	20230601	124900	19293333	1000	1000	1000	1000	4
493	20230601	124800	19289333	1000	999	1000	999	6
494	20230601	124700	19283336	999	997	999	996	330
495	20230601	124600	18954363	997	997	997	997	0
496	20230601	124500	18954363	997	997	997	997	350
497	20230601	124400	18605413	997	997	997	997	60
498	20230601	124300	18545593	997	996	997	996	78
499	20230601	124200	18467867	997	997	997	997	0
500	20230601	124100	18467867	997	997	997	997	0
501	20230601	124000	18467867	997	998	998	997	1100
502	20230601	123900	17371166	999	999	999	999	0
503	20230601	123800	17371166	999	999	999	999	0
504	20230601	123700	17371166	999	999	999	999	6
505	20230601	123600	17365172	1002	1002	1002	1002	0
506	20230601	123500	17365172	1002	1002	1002	1002	0
507	20230601	123400	17365172	1002	1002	1002	1002	23
508	20230601	123300	17342126	1002	1002	1002	1002	10
509	20230601	123200	17332106	996	996	996	996	0
510	20230601	123100	17332106	996	996	996	996	0
511	20230601	123000	17332106	996	996	996	996	0
512	20230601	122900	17332106	996	996	996	996	500
513	20230601	122800	16834106	996	996	996	996	0
514	20230601	122700	16834106	996	996	996	996	0
515	20230601	122600	16834106	996	996	996	996	6
516	20230601	122500	16828130	999	999	999	999	0
517	20230601	122400	16828130	999	999	999	999	0
518	20230601	122300	16828130	999	999	999	999	4
519	20230601	122200	16824134	999	999	999	999	0
520	20230601	122100	16824134	999	999	999	999	0
521	20230601	122000	16824134	999	999	999	999	0
522	20230601	121900	16824134	999	999	999	999	50
523	20230601	121800	16774184	999	999	999	999	0
524	20230601	121700	16774184	999	999	999	999	0
525	20230601	121600	16774184	999	999	999	999	0
526	20230601	121500	16774184	999	999	999	999	90
527	20230601	121400	16684274	999	999	999	999	1
528	20230601	121300	16683275	999	999	999	999	1
529	20230601	121200	16682276	999	999	999	999	0
530	20230601	121100	16682276	999	999	999	999	0
531	20230601	121000	16682276	999	999	999	999	0
532	20230601	120900	16682276	999	999	999	999	0
533	20230601	120800	16682276	999	999	999	999	1
534	20230601	120700	16681277	995	995	995	995	0
535	20230601	120600	16681277	995	995	995	995	550
536	20230601	120500	16134027	996	996	996	996	0
537	20230601	120400	16134027	996	996	996	996	14
538	20230601	120300	16120083	996	996	996	996	0
539	20230601	120200	16120083	996	996	996	996	4
540	20230601	120100	16116099	999	999	999	999	0
541	20230601	120000	16116099	999	999	999	999	0
542	20230601	115900	16116099	999	999	999	999	0
543	20230601	115800	16116099	999	999	999	999	0
544	20230601	115700	16116099	999	999	999	999	0
545	20230601	115600	16116099	999	999	999	999	0
546	20230601	115500	16116099	999	999	999	999	0
547	20230601	115400	16116099	999	999	999	999	0
548	20230601	115300	16116099	999	999	999	995	61
549	20230601	115200	16055164	1000	1000	1000	1000	80
550	20230601	115100	15975164	1000	1000	1000	1000	0
551	20230601	115000	15975164	1000	1000	1000	1000	0
552	20230601	114900	15975164	1000	1000	1000	1000	0
553	20230601	114800	15975164	1000	1000	1000	1000	1
554	20230601	114700	15974164	1000	1000	1000	1000	0
555	20230601	114600	15974164	1000	1000	1000	1000	0
556	20230601	114500	15974164	1000	1000	1000	1000	0
557	20230601	114400	15974164	1000	1000	1000	1000	0
558	20230601	114300	15974164	1000	1000	1000	1000	0
559	20230601	114200	15974164	1000	1000	1000	1000	0
560	20230601	114100	15974164	1000	1000	1000	1000	2
561	20230601	114000	15972164	1000	1000	1000	1000	1
562	20230601	113900	15971164	1000	1000	1000	1000	0
563	20230601	113800	15971164	1000	1000	1000	1000	0
564	20230601	113700	15971164	1000	1000	1000	1000	0
565	20230601	113600	15971164	1000	1000	1000	1000	0
566	20230601	113500	15971164	1000	1000	1000	1000	0
567	20230601	113400	15971164	1000	1000	1000	1000	8
568	20230601	113300	15963164	1000	1000	1000	1000	83
569	20230601	113200	15880164	1001	1001	1001	1001	0
570	20230601	113100	15880164	1001	1001	1001	1001	2
571	20230601	113000	15878162	1004	1004	1004	1004	0
572	20230601	112900	15878162	1004	1004	1004	1004	0
573	20230601	112800	15878162	1004	1004	1004	1004	0
574	20230601	112700	15878162	1004	1004	1004	1004	0
575	20230601	112600	15878162	1004	1004	1004	1004	0
576	20230601	112500	15878162	1004	1004	1004	1004	0
577	20230601	112400	15878162	1004	1004	1004	1004	0
578	20230601	112300	15878162	1004	1004	1004	1004	0
579	20230601	112200	15878162	1004	1004	1004	1004	0
580	20230601	112100	15878162	1004	1004	1004	1004	0
581	20230601	112000	15878162	1004	1004	1004	1004	1
582	20230601	111900	15877158	1004	1004	1004	1004	2
583	20230601	111800	15875150	1004	1004	1004	1004	4
584	20230601	111700	15871134	1000	1000	1000	1000	0
585	20230601	111600	15871134	1000	1000	1000	1000	0
586	20230601	111500	15871134	1000	1000	1000	1000	0
587	20230601	111400	15871134	1000	1000	1000	1000	0
588	20230601	111300	15871134	1000	1000	1000	1000	0
589	20230601	111200	15871134	1000	1000	1000	1000	2000
590	20230601	111100	13871134	1000	1002	1002	1000	2135
591	20230601	111000	11735116	1002	1002	1002	1002	0
592	20230601	110900	11735116	1002	1002	1002	1002	0
593	20230601	110800	11735116	1002	1002	1002	1002	0
594	20230601	110700	11735116	1002	1002	1002	1002	0
595	20230601	110600	11735116	1002	1002	1002	1002	0
596	20230601	110500	11735116	1002	1002	1002	1002	0
597	20230601	110400	11735116	1002	1002	1002	1002	0
598	20230601	110300	11735116	1002	1002	1002	1002	0
599	20230601	110200	11735116	1002	1002	1002	1002	0
600	20230601	110100	11735116	1002	1002	1002	1002	0
601	20230601	110000	11735116	1002	1004	1004	1002	631
602	20230601	105900	11102604	1004	1004	1004	1004	198
603	20230601	105800	10903812	1004	1004	1004	1004	0
604	20230601	105700	10903812	1004	1004	1004	1004	5
605	20230601	105600	10898792	1005	1005	1005	1005	0
606	20230601	105500	10898792	1005	1005	1005	1005	0
607	20230601	105400	10898792	1005	1005	1005	1005	0
608	20230601	105300	10898792	1005	1005	1005	1005	0
609	20230601	105200	10898792	1005	1005	1005	1005	0
610	20230601	105100	10898792	1005	1005	1005	1005	0
611	20230601	105000	10898792	1005	1005	1005	1005	0
612	20230601	104900	10898792	1005	1005	1005	1005	19
613	20230601	104800	10879697	1005	1005	1005	1005	0
614	20230601	104700	10879697	1005	1005	1005	1005	0
615	20230601	104600	10879697	1005	1005	1005	1005	0
616	20230601	104500	10879697	1005	1005	1005	1005	0
617	20230601	104400	10879697	1005	1005	1005	1005	1
618	20230601	104300	10878692	1006	1006	1006	1006	0
619	20230601	104200	10878692	1006	1006	1006	1006	0
620	20230601	104100	10878692	1006	1006	1006	1006	0
621	20230601	104000	10878692	1006	1006	1006	1006	0
622	20230601	103900	10878692	1006	1006	1006	1006	0
623	20230601	103800	10878692	1006	1006	1006	1006	0
624	20230601	103700	10878692	1006	1006	1006	1006	0
625	20230601	103600	10878692	1006	1006	1006	1006	0
626	20230601	103500	10878692	1006	1006	1006	1006	0
627	20230601	103400	10878692	1006	1006	1006	1006	0
628	20230601	103300	10878692	1006	1006	1006	1006	0
629	20230601	103200	10878692	1006	1006	1006	1006	0
630	20230601	103100	10878692	1006	1006	1006	1006	0
631	20230601	103000	10878692	1006	1006	1006	1006	0
632	20230601	102900	10878692	1006	1006	1006	1006	0
633	20230601	102800	10878692	1006	1006	1006	1006	0
634	20230601	102700	10878692	1006	1006	1006	1006	0
635	20230601	102600	10878692	1006	1006	1006	1006	0
636	20230601	102500	10878692	1006	1006	1006	1006	0
637	20230601	102400	10878692	1006	1006	1006	1006	0
638	20230601	102300	10878692	1006	1006	1006	1006	0
639	20230601	102200	10878692	1006	1006	1006	1006	0
640	20230601	102100	10878692	1006	1006	1006	1006	0
641	20230601	102000	10878692	1006	1006	1006	1006	0
642	20230601	101900	10878692	1006	1006	1006	1006	0
643	20230601	101800	10878692	1006	1006	1006	1006	0
644	20230601	101700	10878692	1006	1006	1006	1006	0
645	20230601	101600	10878692	1006	1006	1006	1006	0
646	20230601	101500	10878692	1006	1006	1006	1006	0
647	20230601	101400	10878692	1006	1006	1006	1006	0
648	20230601	101300	10878692	1006	1006	1006	1006	0
649	20230601	101200	10878692	1006	1006	1006	1006	0
650	20230601	101100	10878692	1006	1006	1006	1006	0
651	20230601	101000	10878692	1006	1006	1006	1006	0
652	20230601	100900	10878692	1006	1006	1006	1000	1026
653	20230601	100800	9852080	1001	1001	1001	1001	700
654	20230601	100700	9151380	1005	1005	1005	1005	0
655	20230601	100600	9151380	1005	1005	1005	1005	0
656	20230601	100500	9151380	1005	1005	1005	1005	214
657	20230601	100400	8936310	1005	1005	1005	1005	0
658	20230601	100300	8936310	1005	1005	1005	1005	0
659	20230601	100200	8936310	1005	1005	1005	1005	0
660	20230601	100100	8936310	1005	1005	1005	1005	0
661	20230601	100000	8936310	1005	1005	1005	1005	0
662	20230601	095900	8936310	1005	1005	1005	1005	0
663	20230601	095800	8936310	1005	1005	1005	1005	0
664	20230601	095700	8936310	1005	1005	1005	1005	0
665	20230601	095600	8936310	1005	1005	1005	1005	1
666	20230601	095500	8935305	1006	1006	1006	1006	0
667	20230601	095400	8935305	1006	1006	1007	1006	196
668	20230601	095300	8738128	1006	1006	1006	1006	1
669	20230601	095200	8737122	1003	1003	1003	1003	0
670	20230601	095100	8737122	1003	1003	1003	1003	0
671	20230601	095000	8737122	1003	1003	1003	1003	0
672	20230601	094900	8737122	1003	1003	1003	1003	0
673	20230601	094800	8737122	1003	1003	1003	1003	0
674	20230601	094700	8737122	1003	1003	1003	1003	0
675	20230601	094600	8737122	1003	1003	1003	1003	1
676	20230601	094500	8736119	1002	1002	1002	1002	0
677	20230601	094400	8736119	1002	1002	1002	1002	0
678	20230601	094300	8736119	1002	1002	1002	1002	0
679	20230601	094200	8736119	1002	1004	1004	1002	654
680	20230601	094100	8079506	1004	1004	1004	1004	17
681	20230601	094000	8062438	1007	1006	1007	1005	467
682	20230601	093900	7592651	1006	1006	1006	1006	0
683	20230601	093800	7592651	1006	1006	1006	1006	0
684	20230601	093700	7592651	1006	1006	1006	1006	0
685	20230601	093600	7592651	1006	1006	1006	1006	0
686	20230601	093500	7592651	1006	1005	1006	1005	7
687	20230601	093400	7585612	1004	1004	1006	1004	82
688	20230601	093300	7503282	1005	1005	1005	1005	9
689	20230601	093200	7494237	1005	1005	1005	1005	1
690	20230601	093100	7493232	1006	1006	1006	1006	0
691	20230601	093000	7493232	1006	1006	1006	1006	0
692	20230601	092900	7493232	1006	1006	1006	1006	0
693	20230601	092800	7493232	1006	1006	1006	1006	0
694	20230601	092700	7493232	1006	1006	1006	1006	20
695	20230601	092600	7473112	1006	1005	1006	1005	12
696	20230601	092500	7461050	1006	1007	1007	1006	1391
697	20230601	092400	6061283	1007	1007	1007	1007	173
698	20230601	092300	5887072	1009	1009	1009	1009	0
699	20230601	092200	5887072	1009	1009	1009	1009	100
700	20230601	092100	5786172	1009	1009	1009	1009	0
701	20230601	092000	5786172	1009	1009	1009	1009	0
702	20230601	091900	5786172	1009	1009	1009	1009	0
703	20230601	091800	5786172	1009	1009	1009	1009	0
704	20230601	091700	5786172	1009	1007	1009	1007	28
705	20230601	091600	5757974	1009	1009	1009	1009	1
706	20230601	091500	5756965	1007	1009	1009	1007	4
707	20230601	091400	5752933	1006	1006	1006	1006	0
708	20230601	091300	5752933	1006	1009	1009	1006	42
709	20230601	091200	5710639	1009	1009	1009	1009	0
710	20230601	091100	5710639	1009	1009	1009	1009	1
711	20230601	091000	5709630	1008	1008	1008	1008	0
712	20230601	090900	5709630	1008	1009	1009	1008	23
713	20230601	090800	5686445	1009	1009	1009	1009	0
714	20230601	090700	5686445	1009	1009	1009	1009	1
715	20230601	090600	5685436	1008	1008	1008	1008	78
716	20230601	090500	5606812	1010	1010	1010	1010	0
717	20230601	090400	5606812	1010	1010	1010	1010	995
718	20230601	090300	4601862	1011	1011	1011	1011	0
719	20230601	090200	4601862	1011	1011	1011	1011	300
720	20230601	090100	4298562	1011	1010	1011	1006	2695
721	20230601	090000	1576614	1012	1010	1012	1010	1561