KissMeData/016600/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185200	94318307	425	425	425	425	4634
3	20230605	185100	94318307	425	425	425	425	0
4	20230605	185000	94318307	425	425	425	425	0
5	20230605	184900	94318307	425	425	425	425	0
6	20230605	184800	94318307	425	425	425	425	0
7	20230605	184700	94318307	425	425	425	425	0
8	20230605	184600	94318307	425	425	425	425	0
9	20230605	184500	94318307	425	425	425	425	0
10	20230605	184400	94318307	425	425	425	425	0
11	20230605	184300	94318307	425	425	425	425	0
12	20230605	184200	94318307	425	425	425	425	0
13	20230605	184100	94318307	425	425	425	425	0
14	20230605	184000	94318307	425	425	425	425	0
15	20230605	183900	94318307	425	425	425	425	0
16	20230605	183800	94318307	425	425	425	425	0
17	20230605	183700	94318307	425	425	425	425	0
18	20230605	183600	94318307	425	425	425	425	0
19	20230605	183500	94318307	425	425	425	425	0
20	20230605	183400	94318307	425	425	425	425	0
21	20230605	183300	94318307	425	425	425	425	0
22	20230605	183200	94318307	425	425	425	425	0
23	20230605	183100	94318307	425	425	425	425	0
24	20230605	183000	94318307	425	425	425	425	0
25	20230605	182900	94318307	425	425	425	425	0
26	20230605	182800	94318307	425	425	425	425	0
27	20230605	182700	94318307	425	425	425	425	0
28	20230605	182600	94318307	425	425	425	425	0
29	20230605	182500	94318307	425	425	425	425	0
30	20230605	182400	94318307	425	425	425	425	0
31	20230605	182300	94318307	425	425	425	425	0
32	20230605	182200	94318307	425	425	425	425	4634
33	20230605	182100	94318307	425	425	425	425	0
34	20230605	182000	94318307	425	425	425	425	0
35	20230605	181900	94318307	425	425	425	425	0
36	20230605	181800	94318307	425	425	425	425	0
37	20230605	181700	94318307	425	425	425	425	0
38	20230605	181600	94318307	425	425	425	425	0
39	20230605	181500	94318307	425	425	425	425	0
40	20230605	181400	94318307	425	425	425	425	0
41	20230605	181300	94318307	425	425	425	425	0
42	20230605	181200	94318307	425	425	425	425	0
43	20230605	181100	94318307	425	425	425	425	0
44	20230605	181000	94318307	425	425	425	425	0
45	20230605	180900	94318307	425	425	425	425	0
46	20230605	180800	94318307	425	425	425	425	0
47	20230605	180700	94318307	425	425	425	425	0
48	20230605	180600	94318307	425	425	425	425	0
49	20230605	180500	94318307	425	425	425	425	0
50	20230605	180400	94318307	425	425	425	425	0
51	20230605	180300	94318307	425	425	425	425	0
52	20230605	180200	94318307	425	425	425	425	0
53	20230605	180100	94318307	425	425	425	425	0
54	20230605	180000	94318307	425	425	425	425	0
55	20230605	175900	94318307	425	425	425	425	0
56	20230605	175800	94318307	425	425	425	425	0
57	20230605	175700	94318307	425	425	425	425	0
58	20230605	175600	94318307	425	425	425	425	0
59	20230605	175500	94318307	425	425	425	425	0
60	20230605	175400	94318307	425	425	425	425	0
61	20230605	175300	94318307	425	425	425	425	0
62	20230605	175200	94318307	425	425	425	425	4634
63	20230605	175100	94318307	425	425	425	425	0
64	20230605	175000	94318307	425	425	425	425	0
65	20230605	174900	94318307	425	425	425	425	0
66	20230605	174800	94318307	425	425	425	425	0
67	20230605	174700	94318307	425	425	425	425	0
68	20230605	174600	94318307	425	425	425	425	0
69	20230605	174500	94318307	425	425	425	425	0
70	20230605	174400	94318307	425	425	425	425	0
71	20230605	174300	94318307	425	425	425	425	0
72	20230605	174200	94318307	425	425	425	425	0
73	20230605	174100	94318307	425	425	425	425	0
74	20230605	174000	94318307	425	425	425	425	0
75	20230605	173900	94318307	425	425	425	425	0
76	20230605	173800	94318307	425	425	425	425	0
77	20230605	173700	94318307	425	425	425	425	0
78	20230605	173600	94318307	425	425	425	425	0
79	20230605	173500	94318307	425	425	425	425	0
80	20230605	173400	94318307	425	425	425	425	0
81	20230605	173300	94318307	425	425	425	425	0
82	20230605	173200	94318307	425	425	425	425	0
83	20230605	173100	94318307	425	425	425	425	0
84	20230605	173000	94318307	425	425	425	425	0
85	20230605	172900	94318307	425	425	425	425	0
86	20230605	172800	94318307	425	425	425	425	0
87	20230605	172700	94318307	425	425	425	425	0
88	20230605	172600	94318307	425	425	425	425	0
89	20230605	172500	94318307	425	425	425	425	0
90	20230605	172400	94318307	425	425	425	425	0
91	20230605	172300	94318307	425	425	425	425	0
92	20230605	172200	94318307	425	425	425	425	4634
93	20230605	172100	94318307	425	425	425	425	0
94	20230605	172000	94318307	425	425	425	425	0
95	20230605	171900	94318307	425	425	425	425	0
96	20230605	171800	94318307	425	425	425	425	0
97	20230605	171700	94318307	425	425	425	425	0
98	20230605	171600	94318307	425	425	425	425	0
99	20230605	171500	94318307	425	425	425	425	0
100	20230605	171400	94318307	425	425	425	425	0
101	20230605	171300	94318307	425	425	425	425	0
102	20230605	171200	94318307	425	425	425	425	0
103	20230605	171100	94318307	425	425	425	425	0
104	20230605	171000	94318307	425	425	425	425	0
105	20230605	170900	94318307	425	425	425	425	0
106	20230605	170800	94318307	425	425	425	425	0
107	20230605	170700	94318307	425	425	425	425	0
108	20230605	170600	94318307	425	425	425	425	0
109	20230605	170500	94318307	425	425	425	425	0
110	20230605	170400	94318307	425	425	425	425	0
111	20230605	170300	94318307	425	425	425	425	0
112	20230605	170200	94318307	425	425	425	425	0
113	20230605	170100	94318307	425	425	425	425	0
114	20230605	170000	94318307	425	425	425	425	0
115	20230605	165900	94318307	425	425	425	425	0
116	20230605	165800	94318307	425	425	425	425	0
117	20230605	165700	94318307	425	425	425	425	0
118	20230605	165600	94318307	425	425	425	425	0
119	20230605	165500	94318307	425	425	425	425	0
120	20230605	165400	94318307	425	425	425	425	0
121	20230605	165300	94318307	425	425	425	425	0
122	20230605	165200	94318307	425	425	425	425	4634
123	20230605	165100	94318307	425	425	425	425	0
124	20230605	165000	94318307	425	425	425	425	0
125	20230605	164900	94318307	425	425	425	425	0
126	20230605	164800	94318307	425	425	425	425	0
127	20230605	164700	94318307	425	425	425	425	0
128	20230605	164600	94318307	425	425	425	425	0
129	20230605	164500	94318307	425	425	425	425	0
130	20230605	164400	94318307	425	425	425	425	0
131	20230605	164300	94318307	425	425	425	425	0
132	20230605	164200	94318307	425	425	425	425	0
133	20230605	164100	94318307	425	425	425	425	0
134	20230605	164000	94318307	425	425	425	425	0
135	20230605	163900	94318307	425	425	425	425	0
136	20230605	163800	94318307	425	425	425	425	0
137	20230605	163700	94318307	425	425	425	425	0
138	20230605	163600	94318307	425	425	425	425	0
139	20230605	163500	94318307	425	425	425	425	0
140	20230605	163400	94318307	425	425	425	425	0
141	20230605	163300	94318307	425	425	425	425	0
142	20230605	163200	94318307	425	425	425	425	0
143	20230605	163100	94318307	425	425	425	425	0
144	20230605	163000	94318307	425	425	425	425	0
145	20230605	162900	94318307	425	425	425	425	0
146	20230605	162800	94318307	425	425	425	425	0
147	20230605	162700	94318307	425	425	425	425	0
148	20230605	162600	94318307	425	425	425	425	0
149	20230605	162500	94318307	425	425	425	425	0
150	20230605	162400	94318307	425	425	425	425	0
151	20230605	162300	94318307	425	425	425	425	0
152	20230605	162200	94318307	425	425	425	425	4634
153	20230605	162100	94318307	425	425	425	425	0
154	20230605	162000	94318307	425	425	425	425	0
155	20230605	161900	94318307	425	425	425	425	0
156	20230605	161800	94318307	425	425	425	425	0
157	20230605	161700	94318307	425	425	425	425	0
158	20230605	161600	94318307	425	425	425	425	0
159	20230605	161500	94318307	425	425	425	425	0
160	20230605	161400	94318307	425	425	425	425	0
161	20230605	161300	94318307	425	425	425	425	0
162	20230605	161200	94318307	425	425	425	425	0
163	20230605	161100	94318307	425	425	425	425	0
164	20230605	161000	94318307	425	425	425	425	0
165	20230605	160900	94318307	425	425	425	425	0
166	20230605	160800	94318307	425	425	425	425	0
167	20230605	160700	94318307	425	425	425	425	0
168	20230605	160600	94318307	425	425	425	425	0
169	20230605	160500	94318307	425	425	425	425	0
170	20230605	160400	94318307	425	425	425	425	0
171	20230605	160300	94318307	425	425	425	425	0
172	20230605	160200	94318307	425	425	425	425	0
173	20230605	160100	94318307	425	425	425	425	0
174	20230605	160000	94318307	425	425	425	425	0
175	20230605	155900	94318307	425	425	425	425	0
176	20230605	155800	94318307	425	425	425	425	0
177	20230605	155700	94318307	425	425	425	425	0
178	20230605	155600	94318307	425	425	425	425	0
179	20230605	155500	94318307	425	425	425	425	0
180	20230605	155400	94318307	425	425	425	425	0
181	20230605	155300	94318307	425	425	425	425	0
182	20230605	155200	94318307	425	425	425	425	4634
183	20230605	155100	94318307	425	425	425	425	0
184	20230605	155000	94318307	425	425	425	425	0
185	20230605	154900	94318307	425	425	425	425	0
186	20230605	154800	94318307	425	425	425	425	0
187	20230605	154700	94318307	425	425	425	425	0
188	20230605	154600	94318307	425	425	425	425	0
189	20230605	154500	94318307	425	425	425	425	0
190	20230605	154400	94318307	425	425	425	425	0
191	20230605	154300	94318307	425	425	425	425	0
192	20230605	154200	94318307	425	425	425	425	0
193	20230605	154100	94318307	425	425	425	425	0
194	20230605	154000	94318307	425	425	425	425	0
195	20230605	153900	94318307	425	425	425	425	0
196	20230605	153800	94318307	425	425	425	425	0
197	20230605	153700	94318307	425	425	425	425	0
198	20230605	153600	94318307	425	425	425	425	0
199	20230605	153500	94318307	425	425	425	425	0
200	20230605	153400	94318307	425	425	425	425	0
201	20230605	153300	94318307	425	425	425	425	0
202	20230605	153200	94318307	425	425	425	425	0
203	20230605	153100	94318307	425	425	425	425	0
204	20230605	153000	94318307	425	425	425	425	4634
205	20230605	152900	92348857	427	427	427	427	0
206	20230605	152800	92348857	427	427	427	427	0
207	20230605	152700	92348857	427	427	427	427	0
208	20230605	152600	92348857	427	427	427	427	0
209	20230605	152500	92348857	427	427	427	427	0
210	20230605	152400	92348857	427	427	427	427	0
211	20230605	152300	92348857	427	427	427	427	0
212	20230605	152200	92348857	427	427	427	427	0
213	20230605	152100	92348857	427	427	427	427	0
214	20230605	152000	92348857	427	427	427	427	0
215	20230605	151900	92348857	427	427	427	427	6
216	20230605	151800	92346295	427	427	427	427	3
217	20230605	151700	92345014	427	427	427	427	4
218	20230605	151600	92343306	425	425	425	425	0
219	20230605	151500	92343306	425	425	425	425	0
220	20230605	151400	92343306	425	425	425	425	129
221	20230605	151300	92288481	427	427	427	427	2
222	20230605	151200	92287627	426	426	426	426	169
223	20230605	151100	92215633	427	427	427	427	0
224	20230605	151000	92215633	427	427	427	425	35
225	20230605	150900	92200754	425	425	425	425	0
226	20230605	150800	92200754	425	425	425	425	0
227	20230605	150700	92200754	425	425	425	425	0
228	20230605	150600	92200754	425	425	425	425	0
229	20230605	150500	92200754	425	425	425	425	3296
230	20230605	150400	90799954	425	425	425	425	5091
231	20230605	150300	88636279	425	425	425	425	0
232	20230605	150200	88636279	425	425	425	425	83
233	20230605	150100	88601004	427	426	427	426	2
234	20230605	150000	88600151	427	427	427	427	1
235	20230605	145900	88599724	426	426	426	426	0
236	20230605	145800	88599724	426	426	426	426	0
237	20230605	145700	88599724	426	426	426	426	1
238	20230605	145600	88599298	427	427	427	427	0
239	20230605	145500	88599298	427	427	427	427	0
240	20230605	145400	88599298	427	427	427	427	0
241	20230605	145300	88599298	427	427	427	427	0
242	20230605	145200	88599298	427	427	427	427	2
243	20230605	145100	88598444	427	427	427	427	1
244	20230605	145000	88598017	426	426	426	426	0
245	20230605	144900	88598017	426	426	426	426	118
246	20230605	144800	88547749	426	425	426	425	52
247	20230605	144700	88525598	425	425	425	425	0
248	20230605	144600	88525598	425	425	425	425	0
249	20230605	144500	88525598	425	425	425	425	0
250	20230605	144400	88525598	425	425	425	425	0
251	20230605	144300	88525598	425	425	425	425	0
252	20230605	144200	88525598	425	425	425	425	0
253	20230605	144100	88525598	425	425	425	425	0
254	20230605	144000	88525598	425	425	425	425	0
255	20230605	143900	88525598	425	425	425	425	0
256	20230605	143800	88525598	425	425	425	425	0
257	20230605	143700	88525598	425	425	425	425	0
258	20230605	143600	88525598	425	425	425	425	0
259	20230605	143500	88525598	425	425	425	425	1
260	20230605	143400	88525173	427	427	427	427	0
261	20230605	143300	88525173	427	427	427	427	0
262	20230605	143200	88525173	427	427	427	427	6
263	20230605	143100	88522611	427	427	427	427	0
264	20230605	143000	88522611	427	427	427	427	0
265	20230605	142900	88522611	427	427	427	427	0
266	20230605	142800	88522611	427	427	427	427	0
267	20230605	142700	88522611	427	427	427	427	1
268	20230605	142600	88522184	426	426	426	426	1
269	20230605	142500	88521758	426	426	426	426	0
270	20230605	142400	88521758	426	426	426	426	0
271	20230605	142300	88521758	426	426	426	426	0
272	20230605	142200	88521758	426	426	426	426	1
273	20230605	142100	88521332	426	426	426	426	0
274	20230605	142000	88521332	426	426	426	426	0
275	20230605	141900	88521332	426	426	426	426	0
276	20230605	141800	88521332	426	426	426	426	0
277	20230605	141700	88521332	426	426	426	426	2500
278	20230605	141600	87456332	426	426	426	426	0
279	20230605	141500	87456332	426	426	426	426	24
280	20230605	141400	87446108	426	426	426	426	0
281	20230605	141300	87446108	426	426	426	426	0
282	20230605	141200	87446108	426	426	426	426	0
283	20230605	141100	87446108	426	426	426	426	1
284	20230605	141000	87445682	426	426	426	426	0
285	20230605	140900	87445682	426	426	426	426	2
286	20230605	140800	87444830	424	424	424	424	0
287	20230605	140700	87444830	424	424	424	424	2
288	20230605	140600	87443982	426	426	426	426	1
289	20230605	140500	87443556	425	425	425	425	0
290	20230605	140400	87443556	425	425	425	425	0
291	20230605	140300	87443556	425	425	425	425	0
292	20230605	140200	87443556	425	426	426	425	8737
293	20230605	140100	83723709	427	426	427	426	366
294	20230605	140000	83567616	426	426	426	426	0
295	20230605	135900	83567616	426	426	426	426	0
296	20230605	135800	83567616	426	426	426	426	8186
297	20230605	135700	80080380	427	427	427	427	1171
298	20230605	135600	79580363	427	426	427	426	2469
299	20230605	135500	78528559	427	427	427	427	0
300	20230605	135400	78528559	427	427	427	427	0
301	20230605	135300	78528559	427	427	427	427	0
302	20230605	135200	78528559	427	427	427	427	0
303	20230605	135100	78528559	427	427	427	427	0
304	20230605	135000	78528559	427	427	427	427	0
305	20230605	134900	78528559	427	427	427	427	0
306	20230605	134800	78528559	427	427	427	427	0
307	20230605	134700	78528559	427	427	427	427	0
308	20230605	134600	78528559	427	427	427	427	0
309	20230605	134500	78528559	427	427	427	427	0
310	20230605	134400	78528559	427	427	427	427	0
311	20230605	134300	78528559	427	427	427	427	2
312	20230605	134200	78527705	426	427	427	426	719
313	20230605	134100	78221409	428	428	428	428	0
314	20230605	134000	78221409	428	428	428	428	0
315	20230605	133900	78221409	428	428	428	428	0
316	20230605	133800	78221409	428	428	428	428	0
317	20230605	133700	78221409	428	428	428	428	0
318	20230605	133600	78221409	428	428	428	428	0
319	20230605	133500	78221409	428	428	428	428	0
320	20230605	133400	78221409	428	428	428	428	0
321	20230605	133300	78221409	428	428	428	428	0
322	20230605	133200	78221409	428	428	428	428	0
323	20230605	133100	78221409	428	428	428	428	0
324	20230605	133000	78221409	428	428	428	428	0
325	20230605	132900	78221409	428	428	428	428	0
326	20230605	132800	78221409	428	428	428	428	1
327	20230605	132700	78220981	427	427	427	427	0
328	20230605	132600	78220981	427	427	427	427	1000
329	20230605	132500	77793981	427	427	427	427	1
330	20230605	132400	77793554	426	426	426	426	0
331	20230605	132300	77793554	426	426	426	426	0
332	20230605	132200	77793554	426	426	426	426	0
333	20230605	132100	77793554	426	426	426	426	3070
334	20230605	132000	76485734	426	426	426	426	0
335	20230605	131900	76485734	426	426	426	426	0
336	20230605	131800	76485734	426	426	426	426	0
337	20230605	131700	76485734	426	426	426	426	230
338	20230605	131600	76387754	426	426	426	426	0
339	20230605	131500	76387754	426	426	426	426	0
340	20230605	131400	76387754	426	426	426	426	0
341	20230605	131300	76387754	426	428	428	426	135
342	20230605	131200	76330194	427	427	427	427	0
343	20230605	131100	76330194	427	427	427	427	0
344	20230605	131000	76330194	427	427	427	427	2060
345	20230605	130900	75450574	427	427	427	427	0
346	20230605	130800	75450574	427	427	427	427	0
347	20230605	130700	75450574	427	427	427	427	0
348	20230605	130600	75450574	427	427	427	427	0
349	20230605	130500	75450574	427	427	427	427	913
350	20230605	130400	75060723	427	426	427	426	1002
351	20230605	130300	74632870	427	427	427	427	0
352	20230605	130200	74632870	427	427	427	427	0
353	20230605	130100	74632870	427	427	427	427	0
354	20230605	130000	74632870	427	427	427	427	0
355	20230605	125900	74632870	427	427	427	427	0
356	20230605	125800	74632870	427	427	427	427	10
357	20230605	125700	74628600	427	427	427	427	0
358	20230605	125600	74628600	427	427	427	427	3
359	20230605	125500	74627319	427	427	427	427	0
360	20230605	125400	74627319	427	427	427	427	0
361	20230605	125300	74627319	427	427	427	427	0
362	20230605	125200	74627319	427	427	427	427	0
363	20230605	125100	74627319	427	427	427	427	0
364	20230605	125000	74627319	427	427	427	427	0
365	20230605	124900	74627319	427	427	427	427	0
366	20230605	124800	74627319	427	427	427	427	32
367	20230605	124700	74613655	428	428	428	428	0
368	20230605	124600	74613655	428	428	428	428	0
369	20230605	124500	74613655	428	428	428	428	1
370	20230605	124400	74613227	428	428	428	428	0
371	20230605	124300	74613227	428	428	428	428	0
372	20230605	124200	74613227	428	427	428	427	1558
373	20230605	124100	73946404	427	427	427	427	0
374	20230605	124000	73946404	427	427	427	427	0
375	20230605	123900	73946404	427	427	427	427	4
376	20230605	123800	73944696	428	428	428	428	0
377	20230605	123700	73944696	428	428	428	428	0
378	20230605	123600	73944696	428	428	428	428	0
379	20230605	123500	73944696	428	428	428	428	0
380	20230605	123400	73944696	428	428	428	428	0
381	20230605	123300	73944696	428	428	428	428	1
382	20230605	123200	73944268	428	428	428	428	0
383	20230605	123100	73944268	428	428	428	428	0
384	20230605	123000	73944268	428	428	428	428	0
385	20230605	122900	73944268	428	428	428	428	0
386	20230605	122800	73944268	428	428	428	428	0
387	20230605	122700	73944268	428	428	428	428	0
388	20230605	122600	73944268	428	428	428	428	0
389	20230605	122500	73944268	428	428	428	428	0
390	20230605	122400	73944268	428	428	428	428	2
391	20230605	122300	73943412	428	428	428	428	3
392	20230605	122200	73942128	428	428	428	428	0
393	20230605	122100	73942128	428	428	428	428	0
394	20230605	122000	73942128	428	428	428	428	0
395	20230605	121900	73942128	428	428	428	428	635
396	20230605	121800	73670348	428	428	428	428	0
397	20230605	121700	73670348	428	426	428	426	4
398	20230605	121600	73668640	426	426	426	426	0
399	20230605	121500	73668640	426	426	426	426	0
400	20230605	121400	73668640	426	427	427	426	4125
401	20230605	121300	71909383	428	428	428	428	0
402	20230605	121200	71909383	428	428	428	428	0
403	20230605	121100	71909383	428	428	428	428	1
404	20230605	121000	71908955	428	428	428	428	1334
405	20230605	120900	71338003	428	428	428	428	0
406	20230605	120800	71338003	428	428	428	428	1
407	20230605	120700	71337575	428	428	428	428	0
408	20230605	120600	71337575	428	428	428	428	1
409	20230605	120500	71337147	429	428	429	428	300
410	20230605	120400	71208658	429	429	429	429	0
411	20230605	120300	71208658	429	429	429	429	0
412	20230605	120200	71208658	429	426	429	426	38367
413	20230605	120100	54798473	426	426	426	426	0
414	20230605	120000	54798473	426	426	426	426	0
415	20230605	115900	54798473	426	426	426	426	0
416	20230605	115800	54798473	426	426	426	426	0
417	20230605	115700	54798473	426	426	426	426	1165
418	20230605	115600	54302183	426	426	426	426	0
419	20230605	115500	54302183	426	426	426	426	0
420	20230605	115400	54302183	426	426	426	426	0
421	20230605	115300	54302183	426	426	426	426	0
422	20230605	115200	54302183	426	426	426	426	0
423	20230605	115100	54302183	426	426	426	426	0
424	20230605	115000	54302183	426	426	426	426	0
425	20230605	114900	54302183	426	426	426	426	0
426	20230605	114800	54302183	426	426	426	426	0
427	20230605	114700	54302183	426	426	426	426	0
428	20230605	114600	54302183	426	426	426	426	0
429	20230605	114500	54302183	426	426	426	426	0
430	20230605	114400	54302183	426	426	426	426	0
431	20230605	114300	54302183	426	426	426	426	1
432	20230605	114200	54301757	426	426	426	426	0
433	20230605	114100	54301757	426	426	426	426	68
434	20230605	114000	54272789	426	426	426	426	1
435	20230605	113900	54272363	423	423	423	423	0
436	20230605	113800	54272363	423	423	423	423	0
437	20230605	113700	54272363	423	423	423	423	0
438	20230605	113600	54272363	423	423	423	423	0
439	20230605	113500	54272363	423	423	423	423	0
440	20230605	113400	54272363	423	423	423	423	0
441	20230605	113300	54272363	423	423	423	423	0
442	20230605	113200	54272363	423	423	423	423	0
443	20230605	113100	54272363	423	423	423	423	0
444	20230605	113000	54272363	423	423	423	423	0
445	20230605	112900	54272363	423	423	423	423	0
446	20230605	112800	54272363	423	424	426	423	4
447	20230605	112700	54270665	423	423	423	423	1
448	20230605	112600	54270242	427	427	427	427	0
449	20230605	112500	54270242	427	427	427	427	0
450	20230605	112400	54270242	427	427	427	427	0
451	20230605	112300	54270242	427	427	427	427	1
452	20230605	112200	54269815	427	427	427	427	1
453	20230605	112100	54269388	423	423	423	423	1
454	20230605	112000	54268965	426	426	426	426	1
455	20230605	111900	54268539	427	427	427	427	0
456	20230605	111800	54268539	427	427	427	427	0
457	20230605	111700	54268539	427	427	427	427	0
458	20230605	111600	54268539	427	427	427	427	0
459	20230605	111500	54268539	427	427	427	427	0
460	20230605	111400	54268539	427	427	427	427	0
461	20230605	111300	54268539	427	427	427	427	0
462	20230605	111200	54268539	427	427	427	427	0
463	20230605	111100	54268539	427	427	427	427	0
464	20230605	111000	54268539	427	424	427	423	101
465	20230605	110900	54225810	424	424	424	424	0
466	20230605	110800	54225810	424	424	424	424	0
467	20230605	110700	54225810	424	424	424	424	0
468	20230605	110600	54225810	424	424	427	424	3
469	20230605	110500	54224535	427	427	427	427	0
470	20230605	110400	54224535	427	427	427	427	1
471	20230605	110300	54224108	427	427	427	427	0
472	20230605	110200	54224108	427	427	427	427	0
473	20230605	110100	54224108	427	427	427	427	2
474	20230605	110000	54223254	424	424	424	424	0
475	20230605	105900	54223254	424	424	424	424	0
476	20230605	105800	54223254	424	424	424	424	2
477	20230605	105700	54222406	426	426	426	426	1000
478	20230605	105600	53796406	426	426	426	426	0
479	20230605	105500	53796406	426	425	426	424	8372
480	20230605	105400	50246176	426	426	426	426	0
481	20230605	105300	50246176	426	426	426	426	0
482	20230605	105200	50246176	426	426	426	426	1
483	20230605	105100	50245750	427	427	427	427	1
484	20230605	105000	50245323	427	427	427	427	0
485	20230605	104900	50245323	427	427	427	427	1
486	20230605	104800	50244896	427	427	427	427	13
487	20230605	104700	50239345	427	427	427	427	38
488	20230605	104600	50223119	424	424	424	424	0
489	20230605	104500	50223119	424	424	424	424	0
490	20230605	104400	50223119	424	424	424	424	0
491	20230605	104300	50223119	424	424	424	424	0
492	20230605	104200	50223119	424	424	424	424	0
493	20230605	104100	50223119	424	424	424	424	0
494	20230605	104000	50223119	424	424	424	424	0
495	20230605	103900	50223119	424	424	424	424	0
496	20230605	103800	50223119	424	425	425	424	4505
497	20230605	103700	48312983	428	428	428	428	0
498	20230605	103600	48312983	428	428	428	428	1
499	20230605	103500	48312555	427	427	427	427	9600
500	20230605	103400	44213355	425	425	425	425	0
501	20230605	103300	44213355	425	425	425	425	0
502	20230605	103200	44213355	425	425	425	425	500
503	20230605	103100	44000855	425	426	427	424	10003
504	20230605	103000	39733581	426	426	426	426	2023
505	20230605	102900	38871783	427	427	427	427	2005
506	20230605	102800	38015648	426	426	426	426	9180
507	20230605	102700	34104968	424	424	424	424	1
508	20230605	102600	34104544	426	426	426	426	0
509	20230605	102500	34104544	426	425	426	425	2
510	20230605	102400	34103693	424	424	424	424	2016
511	20230605	102300	33248909	426	426	426	426	0
512	20230605	102200	33248909	426	426	426	426	0
513	20230605	102100	33248909	426	426	426	426	0
514	20230605	102000	33248909	426	426	426	426	0
515	20230605	101900	33248909	426	426	426	426	1
516	20230605	101800	33248483	426	426	426	426	5
517	20230605	101700	33246353	424	424	424	424	1
518	20230605	101600	33245929	426	426	426	426	0
519	20230605	101500	33245929	426	426	426	426	1
520	20230605	101400	33245503	426	425	426	425	21986
521	20230605	101300	23901400	425	425	425	425	0
522	20230605	101200	23901400	425	424	425	424	1950
523	20230605	101100	23074550	424	424	424	424	1100
524	20230605	101000	22608150	424	425	425	424	1459
525	20230605	100900	21989521	425	425	425	425	0
526	20230605	100800	21989521	425	425	425	425	1000
527	20230605	100700	21564521	425	425	425	425	0
528	20230605	100600	21564521	425	425	425	425	0
529	20230605	100500	21564521	425	425	425	425	0
530	20230605	100400	21564521	425	425	425	425	50
531	20230605	100300	21543271	423	423	423	423	0
532	20230605	100200	21543271	423	423	423	423	919
533	20230605	100100	21154534	424	425	425	424	1082
534	20230605	100000	20694766	425	425	425	425	0
535	20230605	095900	20694766	425	425	425	425	0
536	20230605	095800	20694766	425	425	425	425	0
537	20230605	095700	20694766	425	425	425	425	0
538	20230605	095600	20694766	425	425	425	425	1
539	20230605	095500	20694341	425	425	425	425	0
540	20230605	095400	20694341	425	424	425	424	2
541	20230605	095300	20693492	423	423	423	423	12
542	20230605	095200	20688416	425	425	425	425	1
543	20230605	095100	20687991	423	423	423	423	100
544	20230605	095000	20645691	423	423	423	423	5000
545	20230605	094900	18530691	425	425	425	425	0
546	20230605	094800	18530691	425	423	425	423	51
547	20230605	094700	18509018	423	423	423	423	0
548	20230605	094600	18509018	423	423	423	423	2854
549	20230605	094500	17301776	423	425	425	423	2
550	20230605	094400	17300928	425	425	425	425	0
551	20230605	094300	17300928	425	425	425	425	0
552	20230605	094200	17300928	425	425	425	425	0
553	20230605	094100	17300928	425	425	425	425	0
554	20230605	094000	17300928	425	423	425	423	4021
555	20230605	093900	15600043	426	426	426	425	51
556	20230605	093800	15578318	426	426	426	426	1
557	20230605	093700	15577892	426	425	426	425	9983
558	20230605	093600	11327815	425	425	425	425	1
559	20230605	093500	11327390	425	425	425	425	1
560	20230605	093400	11326965	425	425	425	425	1
561	20230605	093300	11326540	425	424	425	424	153
562	20230605	093200	11261615	422	422	422	422	2
563	20230605	093100	11260771	424	424	424	424	1
564	20230605	093000	11260347	424	424	424	424	0
565	20230605	092900	11260347	424	423	424	423	2
566	20230605	092800	11259500	424	423	424	423	2
567	20230605	092700	11258653	424	424	424	424	0
568	20230605	092600	11258653	424	424	424	424	8
569	20230605	092500	11255261	424	424	424	424	0
570	20230605	092400	11255261	424	422	424	422	4
571	20230605	092300	11253570	422	422	422	422	0
572	20230605	092200	11253570	422	422	422	422	0
573	20230605	092100	11253570	422	422	422	422	1
574	20230605	092000	11253148	425	422	425	422	4
575	20230605	091900	11251457	423	424	424	423	3960
576	20230605	091800	9576376	425	425	425	425	0
577	20230605	091700	9576376	425	425	425	425	0
578	20230605	091600	9576376	425	425	425	425	2
579	20230605	091500	9575526	423	423	423	423	0
580	20230605	091400	9575526	423	423	423	423	2071
581	20230605	091300	8699493	424	424	425	424	7239
582	20230605	091200	5626407	424	424	424	424	0
583	20230605	091100	5626407	424	424	424	424	511
584	20230605	091000	5409743	424	424	424	424	3
585	20230605	090900	5408471	423	423	423	423	3500
586	20230605	090800	3927971	424	424	424	424	1
587	20230605	090700	3927547	424	424	424	424	0
588	20230605	090600	3927547	424	424	424	424	2
589	20230605	090500	3926699	423	423	423	423	0
590	20230605	090400	3926699	423	423	423	423	0
591	20230605	090300	3926699	423	423	423	423	0
592	20230605	090200	3926699	423	425	429	423	6964
593	20230605	090100	975891	425	425	425	425	10
594	20230605	090000	971641	425	424	425	423	2294