KissMeData/033540/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	223300	251304996	914	914	914	914	1138
3	20230602	223200	251304996	914	914	914	914	0
4	20230602	223100	251304996	914	914	914	914	0
5	20230602	223000	251304996	914	914	914	914	0
6	20230602	222900	251304996	914	914	914	914	0
7	20230602	222800	251304996	914	914	914	914	0
8	20230602	222700	251304996	914	914	914	914	0
9	20230602	222600	251304996	914	914	914	914	0
10	20230602	222500	251304996	914	914	914	914	0
11	20230602	222400	251304996	914	914	914	914	0
12	20230602	222300	251304996	914	914	914	914	0
13	20230602	222200	251304996	914	914	914	914	0
14	20230602	222100	251304996	914	914	914	914	0
15	20230602	222000	251304996	914	914	914	914	0
16	20230602	221900	251304996	914	914	914	914	0
17	20230602	221800	251304996	914	914	914	914	0
18	20230602	221700	251304996	914	914	914	914	0
19	20230602	221600	251304996	914	914	914	914	0
20	20230602	221500	251304996	914	914	914	914	0
21	20230602	221400	251304996	914	914	914	914	0
22	20230602	221300	251304996	914	914	914	914	0
23	20230602	221200	251304996	914	914	914	914	0
24	20230602	221100	251304996	914	914	914	914	0
25	20230602	221000	251304996	914	914	914	914	0
26	20230602	220900	251304996	914	914	914	914	0
27	20230602	220800	251304996	914	914	914	914	0
28	20230602	220700	251304996	914	914	914	914	0
29	20230602	220600	251304996	914	914	914	914	0
30	20230602	220500	251304996	914	914	914	914	0
31	20230602	220400	251304996	914	914	914	914	0
32	20230602	220300	251304996	914	914	914	914	1138
33	20230602	220200	251304996	914	914	914	914	0
34	20230602	220100	251304996	914	914	914	914	0
35	20230602	220000	251304996	914	914	914	914	0
36	20230602	215900	251304996	914	914	914	914	0
37	20230602	215800	251304996	914	914	914	914	0
38	20230602	215700	251304996	914	914	914	914	0
39	20230602	215600	251304996	914	914	914	914	0
40	20230602	215500	251304996	914	914	914	914	0
41	20230602	215400	251304996	914	914	914	914	0
42	20230602	215300	251304996	914	914	914	914	0
43	20230602	215200	251304996	914	914	914	914	0
44	20230602	215100	251304996	914	914	914	914	0
45	20230602	215000	251304996	914	914	914	914	0
46	20230602	214900	251304996	914	914	914	914	0
47	20230602	214800	251304996	914	914	914	914	0
48	20230602	214700	251304996	914	914	914	914	0
49	20230602	214600	251304996	914	914	914	914	0
50	20230602	214500	251304996	914	914	914	914	0
51	20230602	214400	251304996	914	914	914	914	0
52	20230602	214300	251304996	914	914	914	914	0
53	20230602	214200	251304996	914	914	914	914	0
54	20230602	214100	251304996	914	914	914	914	0
55	20230602	214000	251304996	914	914	914	914	0
56	20230602	213900	251304996	914	914	914	914	0
57	20230602	213800	251304996	914	914	914	914	0
58	20230602	213700	251304996	914	914	914	914	0
59	20230602	213600	251304996	914	914	914	914	0
60	20230602	213500	251304996	914	914	914	914	0
61	20230602	213400	251304996	914	914	914	914	0
62	20230602	213300	251304996	914	914	914	914	1138
63	20230602	213200	251304996	914	914	914	914	0
64	20230602	213100	251304996	914	914	914	914	0
65	20230602	213000	251304996	914	914	914	914	0
66	20230602	212900	251304996	914	914	914	914	0
67	20230602	212800	251304996	914	914	914	914	0
68	20230602	212700	251304996	914	914	914	914	0
69	20230602	212600	251304996	914	914	914	914	0
70	20230602	212500	251304996	914	914	914	914	0
71	20230602	212400	251304996	914	914	914	914	0
72	20230602	212300	251304996	914	914	914	914	0
73	20230602	212200	251304996	914	914	914	914	0
74	20230602	212100	251304996	914	914	914	914	0
75	20230602	212000	251304996	914	914	914	914	0
76	20230602	211900	251304996	914	914	914	914	0
77	20230602	211800	251304996	914	914	914	914	0
78	20230602	211700	251304996	914	914	914	914	0
79	20230602	211600	251304996	914	914	914	914	0
80	20230602	211500	251304996	914	914	914	914	0
81	20230602	211400	251304996	914	914	914	914	0
82	20230602	211300	251304996	914	914	914	914	0
83	20230602	211200	251304996	914	914	914	914	0
84	20230602	211100	251304996	914	914	914	914	0
85	20230602	211000	251304996	914	914	914	914	0
86	20230602	210900	251304996	914	914	914	914	0
87	20230602	210800	251304996	914	914	914	914	0
88	20230602	210700	251304996	914	914	914	914	0
89	20230602	210600	251304996	914	914	914	914	0
90	20230602	210500	251304996	914	914	914	914	0
91	20230602	210400	251304996	914	914	914	914	0
92	20230602	210300	251304996	914	914	914	914	1138
93	20230602	210200	251304996	914	914	914	914	0
94	20230602	210100	251304996	914	914	914	914	0
95	20230602	210000	251304996	914	914	914	914	0
96	20230602	205900	251304996	914	914	914	914	0
97	20230602	205800	251304996	914	914	914	914	0
98	20230602	205700	251304996	914	914	914	914	0
99	20230602	205600	251304996	914	914	914	914	0
100	20230602	205500	251304996	914	914	914	914	0
101	20230602	205400	251304996	914	914	914	914	0
102	20230602	205300	251304996	914	914	914	914	0
103	20230602	205200	251304996	914	914	914	914	0
104	20230602	205100	251304996	914	914	914	914	0
105	20230602	205000	251304996	914	914	914	914	0
106	20230602	204900	251304996	914	914	914	914	0
107	20230602	204800	251304996	914	914	914	914	0
108	20230602	204700	251304996	914	914	914	914	0
109	20230602	204600	251304996	914	914	914	914	0
110	20230602	204500	251304996	914	914	914	914	0
111	20230602	204400	251304996	914	914	914	914	0
112	20230602	204300	251304996	914	914	914	914	0
113	20230602	204200	251304996	914	914	914	914	0
114	20230602	204100	251304996	914	914	914	914	0
115	20230602	204000	251304996	914	914	914	914	0
116	20230602	203900	251304996	914	914	914	914	0
117	20230602	203800	251304996	914	914	914	914	0
118	20230602	203700	251304996	914	914	914	914	0
119	20230602	203600	251304996	914	914	914	914	0
120	20230602	203500	251304996	914	914	914	914	0
121	20230602	203400	251304996	914	914	914	914	0
122	20230602	203300	251304996	914	914	914	914	1138
123	20230602	203200	251304996	914	914	914	914	0
124	20230602	203100	251304996	914	914	914	914	0
125	20230602	203000	251304996	914	914	914	914	0
126	20230602	202900	251304996	914	914	914	914	0
127	20230602	202800	251304996	914	914	914	914	0
128	20230602	202700	251304996	914	914	914	914	0
129	20230602	202600	251304996	914	914	914	914	0
130	20230602	202500	251304996	914	914	914	914	0
131	20230602	202400	251304996	914	914	914	914	0
132	20230602	202300	251304996	914	914	914	914	0
133	20230602	202200	251304996	914	914	914	914	0
134	20230602	202100	251304996	914	914	914	914	0
135	20230602	202000	251304996	914	914	914	914	0
136	20230602	201900	251304996	914	914	914	914	0
137	20230602	201800	251304996	914	914	914	914	0
138	20230602	201700	251304996	914	914	914	914	0
139	20230602	201600	251304996	914	914	914	914	0
140	20230602	201500	251304996	914	914	914	914	0
141	20230602	201400	251304996	914	914	914	914	0
142	20230602	201300	251304996	914	914	914	914	0
143	20230602	201200	251304996	914	914	914	914	0
144	20230602	201100	251304996	914	914	914	914	0
145	20230602	201000	251304996	914	914	914	914	0
146	20230602	200900	251304996	914	914	914	914	0
147	20230602	200800	251304996	914	914	914	914	0
148	20230602	200700	251304996	914	914	914	914	0
149	20230602	200600	251304996	914	914	914	914	0
150	20230602	200500	251304996	914	914	914	914	0
151	20230602	200400	251304996	914	914	914	914	0
152	20230602	200300	251304996	914	914	914	914	1138
153	20230602	200200	251304996	914	914	914	914	0
154	20230602	200100	251304996	914	914	914	914	0
155	20230602	200000	251304996	914	914	914	914	0
156	20230602	195900	251304996	914	914	914	914	0
157	20230602	195800	251304996	914	914	914	914	0
158	20230602	195700	251304996	914	914	914	914	0
159	20230602	195600	251304996	914	914	914	914	0
160	20230602	195500	251304996	914	914	914	914	0
161	20230602	195400	251304996	914	914	914	914	0
162	20230602	195300	251304996	914	914	914	914	0
163	20230602	195200	251304996	914	914	914	914	0
164	20230602	195100	251304996	914	914	914	914	0
165	20230602	195000	251304996	914	914	914	914	0
166	20230602	194900	251304996	914	914	914	914	0
167	20230602	194800	251304996	914	914	914	914	0
168	20230602	194700	251304996	914	914	914	914	0
169	20230602	194600	251304996	914	914	914	914	0
170	20230602	194500	251304996	914	914	914	914	0
171	20230602	194400	251304996	914	914	914	914	0
172	20230602	194300	251304996	914	914	914	914	0
173	20230602	194200	251304996	914	914	914	914	0
174	20230602	194100	251304996	914	914	914	914	0
175	20230602	194000	251304996	914	914	914	914	0
176	20230602	193900	251304996	914	914	914	914	0
177	20230602	193800	251304996	914	914	914	914	0
178	20230602	193700	251304996	914	914	914	914	0
179	20230602	193600	251304996	914	914	914	914	0
180	20230602	193500	251304996	914	914	914	914	0
181	20230602	193400	251304996	914	914	914	914	0
182	20230602	193300	251304996	914	914	914	914	1138
183	20230602	193200	251304996	914	914	914	914	0
184	20230602	193100	251304996	914	914	914	914	0
185	20230602	193000	251304996	914	914	914	914	0
186	20230602	192900	251304996	914	914	914	914	0
187	20230602	192800	251304996	914	914	914	914	0
188	20230602	192700	251304996	914	914	914	914	0
189	20230602	192600	251304996	914	914	914	914	0
190	20230602	192500	251304996	914	914	914	914	0
191	20230602	192400	251304996	914	914	914	914	0
192	20230602	192300	251304996	914	914	914	914	0
193	20230602	192200	251304996	914	914	914	914	0
194	20230602	192100	251304996	914	914	914	914	0
195	20230602	192000	251304996	914	914	914	914	0
196	20230602	191900	251304996	914	914	914	914	0
197	20230602	191800	251304996	914	914	914	914	0
198	20230602	191700	251304996	914	914	914	914	0
199	20230602	191600	251304996	914	914	914	914	0
200	20230602	191500	251304996	914	914	914	914	0
201	20230602	191400	251304996	914	914	914	914	0
202	20230602	191300	251304996	914	914	914	914	0
203	20230602	191200	251304996	914	914	914	914	0
204	20230602	191100	251304996	914	914	914	914	0
205	20230602	191000	251304996	914	914	914	914	0
206	20230602	190900	251304996	914	914	914	914	0
207	20230602	190800	251304996	914	914	914	914	0
208	20230602	190700	251304996	914	914	914	914	0
209	20230602	190600	251304996	914	914	914	914	0
210	20230602	190500	251304996	914	914	914	914	0
211	20230602	190400	251304996	914	914	914	914	0
212	20230602	190300	251304996	914	914	914	914	1138
213	20230602	190200	251304996	914	914	914	914	0
214	20230602	190100	251304996	914	914	914	914	0
215	20230602	190000	251304996	914	914	914	914	0
216	20230602	185900	251304996	914	914	914	914	0
217	20230602	185800	251304996	914	914	914	914	0
218	20230602	185700	251304996	914	914	914	914	0
219	20230602	185600	251304996	914	914	914	914	0
220	20230602	185500	251304996	914	914	914	914	0
221	20230602	185400	251304996	914	914	914	914	0
222	20230602	185300	251304996	914	914	914	914	0
223	20230602	185200	251304996	914	914	914	914	0
224	20230602	185100	251304996	914	914	914	914	0
225	20230602	185000	251304996	914	914	914	914	0
226	20230602	184900	251304996	914	914	914	914	0
227	20230602	184800	251304996	914	914	914	914	0
228	20230602	184700	251304996	914	914	914	914	0
229	20230602	184600	251304996	914	914	914	914	0
230	20230602	184500	251304996	914	914	914	914	0
231	20230602	184400	251304996	914	914	914	914	0
232	20230602	184300	251304996	914	914	914	914	0
233	20230602	184200	251304996	914	914	914	914	0
234	20230602	184100	251304996	914	914	914	914	0
235	20230602	184000	251304996	914	914	914	914	0
236	20230602	183900	251304996	914	914	914	914	0
237	20230602	183800	251304996	914	914	914	914	0
238	20230602	183700	251304996	914	914	914	914	0
239	20230602	183600	251304996	914	914	914	914	0
240	20230602	183500	251304996	914	914	914	914	0
241	20230602	183400	251304996	914	914	914	914	0
242	20230602	183300	251304996	914	914	914	914	1138
243	20230602	183200	251304996	914	914	914	914	0
244	20230602	183100	251304996	914	914	914	914	0
245	20230602	183000	251304996	914	914	914	914	0
246	20230602	182900	251304996	914	914	914	914	0
247	20230602	182800	251304996	914	914	914	914	0
248	20230602	182700	251304996	914	914	914	914	0
249	20230602	182600	251304996	914	914	914	914	0
250	20230602	182500	251304996	914	914	914	914	0
251	20230602	182400	251304996	914	914	914	914	0
252	20230602	182300	251304996	914	914	914	914	0
253	20230602	182200	251304996	914	914	914	914	0
254	20230602	182100	251304996	914	914	914	914	0
255	20230602	182000	251304996	914	914	914	914	0
256	20230602	181900	251304996	914	914	914	914	0
257	20230602	181800	251304996	914	914	914	914	0
258	20230602	181700	251304996	914	914	914	914	0
259	20230602	181600	251304996	914	914	914	914	0
260	20230602	181500	251304996	914	914	914	914	0
261	20230602	181400	251304996	914	914	914	914	0
262	20230602	181300	251304996	914	914	914	914	0
263	20230602	181200	251304996	914	914	914	914	0
264	20230602	181100	251304996	914	914	914	914	0
265	20230602	181000	251304996	914	914	914	914	0
266	20230602	180900	251304996	914	914	914	914	0
267	20230602	180800	251304996	914	914	914	914	0
268	20230602	180700	251304996	914	914	914	914	0
269	20230602	180600	251304996	914	914	914	914	0
270	20230602	180500	251304996	914	914	914	914	0
271	20230602	180400	251304996	914	914	914	914	0
272	20230602	180300	251304996	914	914	914	914	1138
273	20230602	180200	251304996	914	914	914	914	0
274	20230602	180100	251304996	914	914	914	914	0
275	20230602	180000	251304996	914	914	914	914	0
276	20230602	175900	251304996	914	914	914	914	0
277	20230602	175800	251304996	914	914	914	914	0
278	20230602	175700	251304996	914	914	914	914	0
279	20230602	175600	251304996	914	914	914	914	0
280	20230602	175500	251304996	914	914	914	914	0
281	20230602	175400	251304996	914	914	914	914	0
282	20230602	175300	251304996	914	914	914	914	0
283	20230602	175200	251304996	914	914	914	914	0
284	20230602	175100	251304996	914	914	914	914	0
285	20230602	175000	251304996	914	914	914	914	0
286	20230602	174900	251304996	914	914	914	914	0
287	20230602	174800	251304996	914	914	914	914	0
288	20230602	174700	251304996	914	914	914	914	0
289	20230602	174600	251304996	914	914	914	914	0
290	20230602	174500	251304996	914	914	914	914	0
291	20230602	174400	251304996	914	914	914	914	0
292	20230602	174300	251304996	914	914	914	914	0
293	20230602	174200	251304996	914	914	914	914	0
294	20230602	174100	251304996	914	914	914	914	0
295	20230602	174000	251304996	914	914	914	914	0
296	20230602	173900	251304996	914	914	914	914	0
297	20230602	173800	251304996	914	914	914	914	0
298	20230602	173700	251304996	914	914	914	914	0
299	20230602	173600	251304996	914	914	914	914	0
300	20230602	173500	251304996	914	914	914	914	0
301	20230602	173400	251304996	914	914	914	914	0
302	20230602	173300	251304996	914	914	914	914	1138
303	20230602	173200	251304996	914	914	914	914	0
304	20230602	173100	251304996	914	914	914	914	0
305	20230602	173000	251304996	914	914	914	914	0
306	20230602	172900	251304996	914	914	914	914	0
307	20230602	172800	251304996	914	914	914	914	0
308	20230602	172700	251304996	914	914	914	914	0
309	20230602	172600	251304996	914	914	914	914	0
310	20230602	172500	251304996	914	914	914	914	0
311	20230602	172400	251304996	914	914	914	914	0
312	20230602	172300	251304996	914	914	914	914	0
313	20230602	172200	251304996	914	914	914	914	0
314	20230602	172100	251304996	914	914	914	914	0
315	20230602	172000	251304996	914	914	914	914	0
316	20230602	171900	251304996	914	914	914	914	0
317	20230602	171800	251304996	914	914	914	914	0
318	20230602	171700	251304996	914	914	914	914	0
319	20230602	171600	251304996	914	914	914	914	0
320	20230602	171500	251304996	914	914	914	914	0
321	20230602	171400	251304996	914	914	914	914	0
322	20230602	171300	251304996	914	914	914	914	0
323	20230602	171200	251304996	914	914	914	914	0
324	20230602	171100	251304996	914	914	914	914	0
325	20230602	171000	251304996	914	914	914	914	0
326	20230602	170900	251304996	914	914	914	914	0
327	20230602	170800	251304996	914	914	914	914	0
328	20230602	170700	251304996	914	914	914	914	0
329	20230602	170600	251304996	914	914	914	914	0
330	20230602	170500	251304996	914	914	914	914	0
331	20230602	170400	251304996	914	914	914	914	0
332	20230602	170300	251304996	914	914	914	914	1138
333	20230602	170200	251304996	914	914	914	914	0
334	20230602	170100	251304996	914	914	914	914	0
335	20230602	170000	251304996	914	914	914	914	0
336	20230602	165900	251304996	914	914	914	914	0
337	20230602	165800	251304996	914	914	914	914	0
338	20230602	165700	251304996	914	914	914	914	0
339	20230602	165600	251304996	914	914	914	914	0
340	20230602	165500	251304996	914	914	914	914	0
341	20230602	165400	251304996	914	914	914	914	0
342	20230602	165300	251304996	914	914	914	914	0
343	20230602	165200	251304996	914	914	914	914	0
344	20230602	165100	251304996	914	914	914	914	0
345	20230602	165000	251304996	914	914	914	914	0
346	20230602	164900	251304996	914	914	914	914	0
347	20230602	164800	251304996	914	914	914	914	0
348	20230602	164700	251304996	914	914	914	914	0
349	20230602	164600	251304996	914	914	914	914	0
350	20230602	164500	251304996	914	914	914	914	0
351	20230602	164400	251304996	914	914	914	914	0
352	20230602	164300	251304996	914	914	914	914	0
353	20230602	164200	251304996	914	914	914	914	0
354	20230602	164100	251304996	914	914	914	914	0
355	20230602	164000	251304996	914	914	914	914	0
356	20230602	163900	251304996	914	914	914	914	0
357	20230602	163800	251304996	914	914	914	914	0
358	20230602	163700	251304996	914	914	914	914	0
359	20230602	163600	251304996	914	914	914	914	0
360	20230602	163500	251304996	914	914	914	914	0
361	20230602	163400	251304996	914	914	914	914	0
362	20230602	163300	251304996	914	914	914	914	1138
363	20230602	163200	251304996	914	914	914	914	0
364	20230602	163100	251304996	914	914	914	914	0
365	20230602	163000	251304996	914	914	914	914	0
366	20230602	162900	251304996	914	914	914	914	0
367	20230602	162800	251304996	914	914	914	914	0
368	20230602	162700	251304996	914	914	914	914	0
369	20230602	162600	251304996	914	914	914	914	0
370	20230602	162500	251304996	914	914	914	914	0
371	20230602	162400	251304996	914	914	914	914	0
372	20230602	162300	251304996	914	914	914	914	0
373	20230602	162200	251304996	914	914	914	914	0
374	20230602	162100	251304996	914	914	914	914	0
375	20230602	162000	251304996	914	914	914	914	0
376	20230602	161900	251304996	914	914	914	914	0
377	20230602	161800	251304996	914	914	914	914	0
378	20230602	161700	251304996	914	914	914	914	0
379	20230602	161600	251304996	914	914	914	914	0
380	20230602	161500	251304996	914	914	914	914	0
381	20230602	161400	251304996	914	914	914	914	0
382	20230602	161300	251304996	914	914	914	914	0
383	20230602	161200	251304996	914	914	914	914	0
384	20230602	161100	251304996	914	914	914	914	0
385	20230602	161000	251304996	914	914	914	914	0
386	20230602	160900	251304996	914	914	914	914	0
387	20230602	160800	251304996	914	914	914	914	0
388	20230602	160700	251304996	914	914	914	914	0
389	20230602	160600	251304996	914	914	914	914	0
390	20230602	160500	251304996	914	914	914	914	0
391	20230602	160400	251304996	914	914	914	914	0
392	20230602	160300	251304996	914	914	914	914	1138
393	20230602	160200	251304996	914	914	914	914	0
394	20230602	160100	251304996	914	914	914	914	0
395	20230602	160000	251304996	914	914	914	914	0
396	20230602	155900	251304996	914	914	914	914	0
397	20230602	155800	251304996	914	914	914	914	0
398	20230602	155700	251304996	914	914	914	914	0
399	20230602	155600	251304996	914	914	914	914	0
400	20230602	155500	251304996	914	914	914	914	0
401	20230602	155400	251304996	914	914	914	914	0
402	20230602	155300	251304996	914	914	914	914	0
403	20230602	155200	251304996	914	914	914	914	0
404	20230602	155100	251304996	914	914	914	914	0
405	20230602	155000	251304996	914	914	914	914	0
406	20230602	154900	251304996	914	914	914	914	0
407	20230602	154800	251304996	914	914	914	914	0
408	20230602	154700	251304996	914	914	914	914	0
409	20230602	154600	251304996	914	914	914	914	0
410	20230602	154500	251304996	914	914	914	914	0
411	20230602	154400	251304996	914	914	914	914	0
412	20230602	154300	251304996	914	914	914	914	0
413	20230602	154200	251304996	914	914	914	914	0
414	20230602	154100	251304996	914	914	914	914	0
415	20230602	154000	251304996	914	914	914	914	0
416	20230602	153900	251304996	914	914	914	914	0
417	20230602	153800	251304996	914	914	914	914	0
418	20230602	153700	251304996	914	914	914	914	0
419	20230602	153600	251304996	914	914	914	914	0
420	20230602	153500	251304996	914	914	914	914	0
421	20230602	153400	251304996	914	914	914	914	0
422	20230602	153300	251304996	914	914	914	914	1138
423	20230602	153200	251304996	914	914	914	914	0
424	20230602	153100	251304996	914	914	914	914	0
425	20230602	153000	251304996	914	914	914	914	1138
426	20230602	152900	250264864	914	914	914	914	0
427	20230602	152800	250264864	914	914	914	914	0
428	20230602	152700	250264864	914	914	914	914	0
429	20230602	152600	250264864	914	914	914	914	0
430	20230602	152500	250264864	914	914	914	914	0
431	20230602	152400	250264864	914	914	914	914	0
432	20230602	152300	250264864	914	914	914	914	0
433	20230602	152200	250264864	914	914	914	914	0
434	20230602	152100	250264864	914	914	914	914	0
435	20230602	152000	250264864	914	914	914	914	0
436	20230602	151900	250264864	914	910	914	910	2
437	20230602	151800	250263040	909	909	910	909	492
438	20230602	151700	249815468	910	913	914	910	507
439	20230602	151600	249353115	913	910	913	910	1526
440	20230602	151500	247959955	910	910	910	910	1172
441	20230602	151400	246893435	910	910	910	908	3234
442	20230602	151300	243953951	910	910	910	910	48
443	20230602	151200	243910271	910	912	912	910	10731
444	20230602	151100	234143701	912	914	914	912	1816
445	20230602	151000	232486884	914	914	915	914	1439
446	20230602	150900	231171583	915	916	916	915	171
447	20230602	150800	231015116	915	915	915	915	24
448	20230602	150700	230993156	915	915	915	915	1693
449	20230602	150600	229444061	916	916	916	916	60
450	20230602	150500	229389101	916	916	916	916	0
451	20230602	150400	229389101	916	916	916	916	2
452	20230602	150300	229387269	916	916	916	916	0
453	20230602	150200	229387269	916	916	916	916	44
454	20230602	150100	229346965	917	917	917	917	1
455	20230602	150000	229346048	917	917	917	917	1
456	20230602	145900	229345131	916	916	916	916	2300
457	20230602	145800	227238331	916	916	916	916	300
458	20230602	145700	226963531	917	917	917	917	0
459	20230602	145600	226963531	917	917	917	917	0
460	20230602	145500	226963531	917	917	917	917	0
461	20230602	145400	226963531	917	917	917	917	499
462	20230602	145300	226505948	919	919	919	919	1
463	20230602	145200	226505029	918	917	918	917	2
464	20230602	145100	226503194	917	917	917	917	1
465	20230602	145000	226502277	917	917	918	917	41
466	20230602	144900	226464650	918	918	918	918	3
467	20230602	144800	226461896	918	918	918	918	0
468	20230602	144700	226461896	918	918	918	918	0
469	20230602	144600	226461896	918	918	918	918	0
470	20230602	144500	226461896	918	918	918	918	70
471	20230602	144400	226397636	918	918	918	918	0
472	20230602	144300	226397636	918	918	918	918	200
473	20230602	144200	226214036	918	918	918	918	0
474	20230602	144100	226214036	918	918	918	918	0
475	20230602	144000	226214036	918	918	918	918	3
476	20230602	143900	226211282	918	918	918	918	0
477	20230602	143800	226211282	918	918	918	918	0
478	20230602	143700	226211282	918	918	918	918	0
479	20230602	143600	226211282	918	918	918	918	1
480	20230602	143500	226210364	918	918	918	918	0
481	20230602	143400	226210364	918	918	918	918	0
482	20230602	143300	226210364	918	918	918	918	0
483	20230602	143200	226210364	918	918	918	918	0
484	20230602	143100	226210364	918	918	918	918	1
485	20230602	143000	226209446	918	918	918	918	7
486	20230602	142900	226203020	916	916	916	916	1
487	20230602	142800	226202104	919	919	919	919	0
488	20230602	142700	226202104	919	919	919	919	0
489	20230602	142600	226202104	919	916	919	916	3
490	20230602	142500	226199353	916	916	916	916	80
491	20230602	142400	226126073	916	916	916	916	1
492	20230602	142300	226125157	917	917	917	917	0
493	20230602	142200	226125157	917	917	917	917	0
494	20230602	142100	226125157	917	917	917	917	0
495	20230602	142000	226125157	917	917	917	917	0
496	20230602	141900	226125157	917	917	917	917	5
497	20230602	141800	226120572	918	918	918	918	0
498	20230602	141700	226120572	918	918	918	918	283
499	20230602	141600	225860778	919	919	919	919	0
500	20230602	141500	225860778	919	919	919	919	10
501	20230602	141400	225851588	919	919	919	919	51
502	20230602	141300	225804719	919	919	919	919	0
503	20230602	141200	225804719	919	919	919	919	466
504	20230602	141100	225376465	919	919	919	919	535
505	20230602	141000	224884800	919	919	919	919	0
506	20230602	140900	224884800	919	919	919	919	9
507	20230602	140800	224876529	918	918	918	918	0
508	20230602	140700	224876529	918	918	918	918	51
509	20230602	140600	224829711	918	918	918	918	0
510	20230602	140500	224829711	918	918	918	918	200
511	20230602	140400	224646111	918	918	918	918	1000
512	20230602	140300	223728111	918	918	918	918	5
513	20230602	140200	223723521	916	916	916	916	1
514	20230602	140100	223722605	916	916	916	916	0
515	20230602	140000	223722605	916	916	916	916	473
516	20230602	135900	223289337	918	918	918	918	0
517	20230602	135800	223289337	918	918	918	918	0
518	20230602	135700	223289337	918	918	918	918	200
519	20230602	135600	223105737	918	918	918	918	0
520	20230602	135500	223105737	918	918	918	918	0
521	20230602	135400	223105737	918	918	918	918	0
522	20230602	135300	223105737	918	918	918	918	0
523	20230602	135200	223105737	918	918	918	918	6
524	20230602	135100	223100229	918	918	918	918	0
525	20230602	135000	223100229	918	918	918	918	146
526	20230602	134900	222966201	918	918	918	918	0
527	20230602	134800	222966201	918	918	918	918	0
528	20230602	134700	222966201	918	918	918	918	1
529	20230602	134600	222965283	919	919	919	919	1
530	20230602	134500	222964364	918	918	918	918	0
531	20230602	134400	222964364	918	919	919	918	40
532	20230602	134300	222927614	919	919	919	919	0
533	20230602	134200	222927614	919	919	919	919	30
534	20230602	134100	222900044	919	919	919	919	0
535	20230602	134000	222900044	919	919	919	919	1
536	20230602	133900	222899125	919	919	919	919	0
537	20230602	133800	222899125	919	919	919	919	18
538	20230602	133700	222882583	916	916	916	916	17
539	20230602	133600	222867011	920	920	920	920	0
540	20230602	133500	222867011	920	920	920	920	1
541	20230602	133400	222866091	916	916	916	916	0
542	20230602	133300	222866091	916	916	916	916	0
543	20230602	133200	222866091	916	916	916	916	0
544	20230602	133100	222866091	916	916	916	916	0
545	20230602	133000	222866091	916	916	916	916	22
546	20230602	132900	222845939	916	916	916	914	153
547	20230602	132800	222705903	914	916	916	914	4
548	20230602	132700	222702241	914	914	914	914	12
549	20230602	132600	222691273	913	913	913	913	50
550	20230602	132500	222645623	918	913	918	912	1099
551	20230602	132400	221642341	915	915	915	915	1
552	20230602	132300	221641426	915	915	915	915	0
553	20230602	132200	221641426	915	915	915	915	30
554	20230602	132100	221613976	919	919	919	919	125
555	20230602	132000	221499101	919	919	919	919	0
556	20230602	131900	221499101	919	919	919	919	736
557	20230602	131800	220822717	920	919	920	919	267
558	20230602	131700	220577341	912	912	912	912	2
559	20230602	131600	220575517	910	918	918	910	16275
560	20230602	131500	205686847	919	919	919	919	1158
561	20230602	131400	204622645	919	919	919	919	102
562	20230602	131300	204528907	919	919	919	919	160
563	20230602	131200	204381867	919	919	919	919	5
564	20230602	131100	204377272	919	919	919	919	5
565	20230602	131000	204372677	920	920	920	920	3
566	20230602	130900	204369917	920	920	920	920	0
567	20230602	130800	204369917	920	920	920	920	0
568	20230602	130700	204369917	920	920	920	920	0
569	20230602	130600	204369917	920	920	920	920	403
570	20230602	130500	203999157	920	920	920	917	1485
571	20230602	130400	202637322	920	920	920	920	0
572	20230602	130300	202637322	920	920	920	920	14
573	20230602	130200	202624442	920	920	920	920	1
574	20230602	130100	202623522	918	919	919	918	603
575	20230602	130000	202069801	920	920	920	920	6
576	20230602	125900	202064281	920	920	920	920	0
577	20230602	125800	202064281	920	920	920	920	0
578	20230602	125700	202064281	920	920	920	920	0
579	20230602	125600	202064281	920	920	920	920	0
580	20230602	125500	202064281	920	920	920	920	72
581	20230602	125400	201998041	919	919	919	919	0
582	20230602	125300	201998041	919	919	919	919	0
583	20230602	125200	201998041	919	919	919	919	116
584	20230602	125100	201891437	920	920	920	920	100
585	20230602	125000	201799437	920	920	920	920	0
586	20230602	124900	201799437	920	920	920	920	0
587	20230602	124800	201799437	920	920	920	920	0
588	20230602	124700	201799437	920	919	920	919	2
589	20230602	124600	201797598	919	919	919	919	0
590	20230602	124500	201797598	919	919	919	919	0
591	20230602	124400	201797598	919	919	919	919	8704
592	20230602	124300	193798622	919	919	919	919	0
593	20230602	124200	193798622	919	919	919	919	0
594	20230602	124100	193798622	919	919	919	919	0
595	20230602	124000	193798622	919	919	919	919	0
596	20230602	123900	193798622	919	919	919	919	0
597	20230602	123800	193798622	919	919	919	919	0
598	20230602	123700	193798622	919	919	919	919	2
599	20230602	123600	193796784	919	919	919	919	51
600	20230602	123500	193749915	919	919	919	919	50
601	20230602	123400	193703965	916	916	916	916	0
602	20230602	123300	193703965	916	916	916	916	258
603	20230602	123200	193467637	916	916	916	916	0
604	20230602	123100	193467637	916	916	916	916	4
605	20230602	123000	193463973	916	916	916	916	56
606	20230602	122900	193412677	916	916	916	916	0
607	20230602	122800	193412677	916	916	916	916	1
608	20230602	122700	193411761	915	916	916	915	103
609	20230602	122600	193317513	916	916	916	916	0
610	20230602	122500	193317513	916	916	916	916	16
611	20230602	122400	193302857	916	916	916	916	1041
612	20230602	122300	192349301	918	919	920	918	1505
613	20230602	122200	190967705	919	919	919	919	0
614	20230602	122100	190967705	919	919	919	919	1
615	20230602	122000	190966786	920	920	920	920	0
616	20230602	121900	190966786	920	916	920	916	13
617	20230602	121800	190954874	916	916	916	916	0
618	20230602	121700	190954874	916	916	916	916	0
619	20230602	121600	190954874	916	916	916	916	238
620	20230602	121500	190736866	920	920	920	920	0
621	20230602	121400	190736866	920	920	920	920	0
622	20230602	121300	190736866	920	916	920	916	3
623	20230602	121200	190734114	919	919	919	919	50
624	20230602	121100	190688164	919	919	919	919	0
625	20230602	121000	190688164	919	919	919	919	0
626	20230602	120900	190688164	919	919	919	919	220
627	20230602	120800	190485984	919	919	919	919	0
628	20230602	120700	190485984	919	919	919	919	0
629	20230602	120600	190485984	919	919	919	919	0
630	20230602	120500	190485984	919	919	919	919	0
631	20230602	120400	190485984	919	919	919	919	0
632	20230602	120300	190485984	919	919	919	919	0
633	20230602	120200	190485984	919	919	919	919	0
634	20230602	120100	190485984	919	919	919	919	0
635	20230602	120000	190485984	919	919	919	919	14
636	20230602	115900	190473118	919	919	919	919	10
637	20230602	115800	190463928	919	916	919	916	619
638	20230602	115700	189896915	916	916	916	916	0
639	20230602	115600	189896915	916	916	916	916	100
640	20230602	115500	189805315	916	916	916	916	215
641	20230602	115400	189608375	916	916	916	916	99
642	20230602	115300	189517691	916	916	916	916	1
643	20230602	115200	189516775	919	919	919	919	0
644	20230602	115100	189516775	919	919	919	919	0
645	20230602	115000	189516775	919	919	919	919	0
646	20230602	114900	189516775	919	919	919	919	328
647	20230602	114800	189215343	919	919	919	919	0
648	20230602	114700	189215343	919	919	919	919	108
649	20230602	114600	189116091	921	921	921	921	0
650	20230602	114500	189116091	921	921	921	921	0
651	20230602	114400	189116091	921	921	921	921	0
652	20230602	114300	189116091	921	921	921	921	0
653	20230602	114200	189116091	921	921	921	921	0
654	20230602	114100	189116091	921	921	921	921	0
655	20230602	114000	189116091	921	921	921	921	0
656	20230602	113900	189116091	921	921	921	921	0
657	20230602	113800	189116091	921	921	921	921	1000
658	20230602	113700	188195091	921	921	921	921	0
659	20230602	113600	188195091	921	921	921	921	0
660	20230602	113500	188195091	921	921	921	921	0
661	20230602	113400	188195091	921	921	921	921	0
662	20230602	113300	188195091	921	915	921	915	7
663	20230602	113200	188188674	920	920	920	920	0
664	20230602	113100	188188674	920	920	920	920	108
665	20230602	113000	188089314	920	920	920	920	0
666	20230602	112900	188089314	920	920	920	920	0
667	20230602	112800	188089314	920	920	920	920	0
668	20230602	112700	188089314	920	920	920	920	0
669	20230602	112600	188089314	920	920	920	920	100
670	20230602	112500	187997314	920	920	920	920	0
671	20230602	112400	187997314	920	920	920	920	0
672	20230602	112300	187997314	920	920	920	920	1
673	20230602	112200	187996394	915	915	915	915	100
674	20230602	112100	187904894	920	920	920	920	0
675	20230602	112000	187904894	920	920	920	920	4
676	20230602	111900	187901214	920	919	920	919	4
677	20230602	111800	187897537	915	915	915	915	0
678	20230602	111700	187897537	915	916	916	915	1000
679	20230602	111600	186982354	916	916	916	916	867
680	20230602	111500	186188182	916	916	916	916	133
681	20230602	111400	186066354	916	916	916	916	0
682	20230602	111300	186066354	916	916	916	916	0
683	20230602	111200	186066354	916	920	920	916	2
684	20230602	111100	186064518	920	916	920	916	102
685	20230602	111000	185971079	920	920	920	920	0
686	20230602	110900	185971079	920	920	920	920	50
687	20230602	110800	185925079	920	918	920	918	2
688	20230602	110700	185923241	919	919	919	919	10
689	20230602	110600	185914051	919	914	919	914	266
690	20230602	110500	185670887	920	920	920	920	0
691	20230602	110400	185670887	920	920	920	920	0
692	20230602	110300	185670887	920	920	920	920	0
693	20230602	110200	185670887	920	920	920	920	1
694	20230602	110100	185669967	920	920	920	920	0
695	20230602	110000	185669967	920	920	920	920	0
696	20230602	105900	185669967	920	920	920	920	0
697	20230602	105800	185669967	920	920	920	920	0
698	20230602	105700	185669967	920	920	920	920	1
699	20230602	105600	185669047	914	914	914	914	0
700	20230602	105500	185669047	914	920	920	914	212
701	20230602	105400	185474373	920	921	921	920	359
702	20230602	105300	185144083	921	919	921	914	506
703	20230602	105200	184678840	919	919	919	919	500
704	20230602	105100	184219340	919	919	919	913	318
705	20230602	105000	183927463	919	919	919	913	12
706	20230602	104900	183916441	910	911	911	910	3
707	20230602	104800	183913709	909	914	914	908	21354
708	20230602	104700	164459818	911	911	911	911	660
709	20230602	104600	163858558	870	870	870	870	0
710	20230602	104500	163858558	870	919	919	870	76641
711	20230602	104400	95078486	924	919	924	919	607
712	20230602	104300	94520648	919	919	919	919	0
713	20230602	104200	94520648	919	919	919	919	1800
714	20230602	104100	92866448	920	920	920	920	0
715	20230602	104000	92866448	920	920	920	920	10393
716	20230602	103900	83304888	921	921	921	921	149
717	20230602	103800	83167659	921	921	921	921	0
718	20230602	103700	83167659	921	921	922	921	21881
719	20230602	103600	63015257	925	925	925	925	50
720	20230602	103500	62969007	925	925	925	925	0
721	20230602	103400	62969007	925	925	925	925	51
722	20230602	103300	62921832	925	925	925	925	200
723	20230602	103200	62736832	925	925	925	925	1
724	20230602	103100	62735907	920	920	920	920	0
725	20230602	103000	62735907	920	920	920	920	2000
726	20230602	102900	60895907	922	921	922	921	8
727	20230602	102800	60888533	920	920	920	920	4
728	20230602	102700	60884853	921	921	921	921	10185
729	20230602	102600	51504468	922	922	922	922	0
730	20230602	102500	51504468	922	922	922	922	0
731	20230602	102400	51504468	922	922	922	922	518
732	20230602	102300	51026872	923	923	923	923	0
733	20230602	102200	51026872	923	923	923	923	3028
734	20230602	102100	48232028	923	923	923	923	0
735	20230602	102000	48232028	923	923	923	923	7835
736	20230602	101900	41000323	924	924	924	924	200
737	20230602	101800	40815523	924	925	925	924	307
738	20230602	101700	40531748	925	925	925	925	100
739	20230602	101600	40439248	925	925	925	925	200
740	20230602	101500	40254248	925	925	925	925	10
741	20230602	101400	40244998	925	925	925	925	1090
742	20230602	101300	39236748	925	925	925	925	83
743	20230602	101200	39159973	924	924	924	924	0
744	20230602	101100	39159973	924	924	924	924	100
745	20230602	101000	39067573	924	924	924	924	100
746	20230602	100900	38975173	924	924	924	924	0
747	20230602	100800	38975173	924	924	924	924	100
748	20230602	100700	38882773	924	924	924	924	103
749	20230602	100600	38787601	924	924	924	924	1080
750	20230602	100500	37789681	925	925	925	925	39
751	20230602	100400	37753606	925	925	925	925	40
752	20230602	100300	37716606	925	925	925	925	40
753	20230602	100200	37679606	925	925	925	925	1500
754	20230602	100100	36292106	927	927	927	927	0
755	20230602	100000	36292106	927	927	927	927	41
756	20230602	095900	36254099	927	925	927	925	1452
757	20230602	095800	34910979	925	925	925	925	0
758	20230602	095700	34910979	925	925	925	925	10
759	20230602	095600	34901729	924	924	924	924	0
760	20230602	095500	34901729	924	924	924	924	324
761	20230602	095400	34602353	924	924	924	924	173
762	20230602	095300	34442501	924	924	924	924	0
763	20230602	095200	34442501	924	924	924	924	0
764	20230602	095100	34442501	924	924	924	924	56
765	20230602	095000	34390757	925	925	925	924	49
766	20230602	094900	34345434	925	923	925	923	246
767	20230602	094800	34118366	923	921	923	921	610
768	20230602	094700	33556536	922	921	923	921	13092
769	20230602	094600	21498796	922	922	922	922	0
770	20230602	094500	21498796	922	923	923	922	285
771	20230602	094400	21235896	924	924	924	924	5
772	20230602	094300	21231276	924	924	924	924	5
773	20230602	094200	21226656	924	924	924	924	236
774	20230602	094100	21008592	924	924	924	924	1440
775	20230602	094000	19678032	925	924	925	924	37
776	20230602	093900	19643841	924	924	924	924	403
777	20230602	093800	19271469	924	925	925	924	463
778	20230602	093700	18843656	924	924	924	924	155
779	20230602	093600	18700436	924	924	924	924	0
780	20230602	093500	18700436	924	924	924	924	23
781	20230602	093400	18679184	921	921	921	921	1963
782	20230602	093300	16871261	920	921	921	920	969
783	20230602	093200	15979776	921	921	921	921	0
784	20230602	093100	15979776	921	920	921	920	1059
785	20230602	093000	15005437	920	920	920	920	98
786	20230602	092900	14915277	921	921	921	921	10
787	20230602	092800	14906067	921	921	921	921	0
788	20230602	092700	14906067	921	921	921	921	0
789	20230602	092600	14906067	921	921	921	921	16
790	20230602	092500	14891331	921	921	921	921	103
791	20230602	092400	14796468	920	920	920	920	0
792	20230602	092300	14796468	920	920	920	920	0
793	20230602	092200	14796468	920	920	920	920	20
794	20230602	092100	14778068	921	920	921	920	201
795	20230602	092000	14593147	920	920	920	920	3081
796	20230602	091900	11758627	921	921	921	921	4475
797	20230602	091800	7637152	921	921	921	921	0
798	20230602	091700	7637152	921	921	921	921	391
799	20230602	091600	7277041	927	927	927	927	0
800	20230602	091500	7277041	927	921	927	921	453
801	20230602	091400	6859768	922	921	922	921	4236
802	20230602	091300	2954186	922	922	922	922	32
803	20230602	091200	2924682	922	922	922	922	40
804	20230602	091100	2887802	922	925	925	922	843
805	20230602	091000	2109824	925	925	925	925	1
806	20230602	090900	2108899	925	925	925	925	55
807	20230602	090800	2058024	921	921	921	921	0
808	20230602	090700	2058024	921	921	921	921	320
809	20230602	090600	1763304	922	923	923	922	120
810	20230602	090500	1652574	923	923	923	923	219
811	20230602	090400	1450437	923	926	926	923	45
812	20230602	090300	1408865	926	934	934	926	30
813	20230602	090200	1380935	935	935	935	935	1
814	20230602	090100	1380000	920	920	920	920	0
815	20230602	090000	1380000	920	920	920	920	1500