KissMeData/151910/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183100	141975058	530	530	530	530	12990
3	20230605	183000	141975058	530	530	530	530	0
4	20230605	182900	141975058	530	530	530	530	0
5	20230605	182800	141975058	530	530	530	530	0
6	20230605	182700	141975058	530	530	530	530	0
7	20230605	182600	141975058	530	530	530	530	0
8	20230605	182500	141975058	530	530	530	530	0
9	20230605	182400	141975058	530	530	530	530	0
10	20230605	182300	141975058	530	530	530	530	0
11	20230605	182200	141975058	530	530	530	530	0
12	20230605	182100	141975058	530	530	530	530	0
13	20230605	182000	141975058	530	530	530	530	0
14	20230605	181900	141975058	530	530	530	530	0
15	20230605	181800	141975058	530	530	530	530	0
16	20230605	181700	141975058	530	530	530	530	0
17	20230605	181600	141975058	530	530	530	530	0
18	20230605	181500	141975058	530	530	530	530	0
19	20230605	181400	141975058	530	530	530	530	0
20	20230605	181300	141975058	530	530	530	530	0
21	20230605	181200	141975058	530	530	530	530	0
22	20230605	181100	141975058	530	530	530	530	0
23	20230605	181000	141975058	530	530	530	530	0
24	20230605	180900	141975058	530	530	530	530	0
25	20230605	180800	141975058	530	530	530	530	0
26	20230605	180700	141975058	530	530	530	530	0
27	20230605	180600	141975058	530	530	530	530	0
28	20230605	180500	141975058	530	530	530	530	0
29	20230605	180400	141975058	530	530	530	530	0
30	20230605	180300	141975058	530	530	530	530	0
31	20230605	180200	141975058	530	530	530	530	0
32	20230605	180100	141975058	530	530	530	530	12990
33	20230605	180000	141975058	530	530	530	530	0
34	20230605	175900	141975058	530	530	530	530	0
35	20230605	175800	141975058	530	530	530	530	0
36	20230605	175700	141975058	530	530	530	530	0
37	20230605	175600	141975058	530	530	530	530	0
38	20230605	175500	141975058	530	530	530	530	0
39	20230605	175400	141975058	530	530	530	530	0
40	20230605	175300	141975058	530	530	530	530	0
41	20230605	175200	141975058	530	530	530	530	0
42	20230605	175100	141975058	530	530	530	530	0
43	20230605	175000	141975058	530	530	530	530	0
44	20230605	174900	141975058	530	530	530	530	0
45	20230605	174800	141975058	530	530	530	530	0
46	20230605	174700	141975058	530	530	530	530	0
47	20230605	174600	141975058	530	530	530	530	0
48	20230605	174500	141975058	530	530	530	530	0
49	20230605	174400	141975058	530	530	530	530	0
50	20230605	174300	141975058	530	530	530	530	0
51	20230605	174200	141975058	530	530	530	530	0
52	20230605	174100	141975058	530	530	530	530	0
53	20230605	174000	141975058	530	530	530	530	0
54	20230605	173900	141975058	530	530	530	530	0
55	20230605	173800	141975058	530	530	530	530	0
56	20230605	173700	141975058	530	530	530	530	0
57	20230605	173600	141975058	530	530	530	530	0
58	20230605	173500	141975058	530	530	530	530	0
59	20230605	173400	141975058	530	530	530	530	0
60	20230605	173300	141975058	530	530	530	530	0
61	20230605	173200	141975058	530	530	530	530	0
62	20230605	173100	141975058	530	530	530	530	12990
63	20230605	173000	141975058	530	530	530	530	0
64	20230605	172900	141975058	530	530	530	530	0
65	20230605	172800	141975058	530	530	530	530	0
66	20230605	172700	141975058	530	530	530	530	0
67	20230605	172600	141975058	530	530	530	530	0
68	20230605	172500	141975058	530	530	530	530	0
69	20230605	172400	141975058	530	530	530	530	0
70	20230605	172300	141975058	530	530	530	530	0
71	20230605	172200	141975058	530	530	530	530	0
72	20230605	172100	141975058	530	530	530	530	0
73	20230605	172000	141975058	530	530	530	530	0
74	20230605	171900	141975058	530	530	530	530	0
75	20230605	171800	141975058	530	530	530	530	0
76	20230605	171700	141975058	530	530	530	530	0
77	20230605	171600	141975058	530	530	530	530	0
78	20230605	171500	141975058	530	530	530	530	0
79	20230605	171400	141975058	530	530	530	530	0
80	20230605	171300	141975058	530	530	530	530	0
81	20230605	171200	141975058	530	530	530	530	0
82	20230605	171100	141975058	530	530	530	530	0
83	20230605	171000	141975058	530	530	530	530	0
84	20230605	170900	141975058	530	530	530	530	0
85	20230605	170800	141975058	530	530	530	530	0
86	20230605	170700	141975058	530	530	530	530	0
87	20230605	170600	141975058	530	530	530	530	0
88	20230605	170500	141975058	530	530	530	530	0
89	20230605	170400	141975058	530	530	530	530	0
90	20230605	170300	141975058	530	530	530	530	0
91	20230605	170200	141975058	530	530	530	530	0
92	20230605	170100	141975058	530	530	530	530	12990
93	20230605	170000	141975058	530	530	530	530	0
94	20230605	165900	141975058	530	530	530	530	0
95	20230605	165800	141975058	530	530	530	530	0
96	20230605	165700	141975058	530	530	530	530	0
97	20230605	165600	141975058	530	530	530	530	0
98	20230605	165500	141975058	530	530	530	530	0
99	20230605	165400	141975058	530	530	530	530	0
100	20230605	165300	141975058	530	530	530	530	0
101	20230605	165200	141975058	530	530	530	530	0
102	20230605	165100	141975058	530	530	530	530	0
103	20230605	165000	141975058	530	530	530	530	0
104	20230605	164900	141975058	530	530	530	530	0
105	20230605	164800	141975058	530	530	530	530	0
106	20230605	164700	141975058	530	530	530	530	0
107	20230605	164600	141975058	530	530	530	530	0
108	20230605	164500	141975058	530	530	530	530	0
109	20230605	164400	141975058	530	530	530	530	0
110	20230605	164300	141975058	530	530	530	530	0
111	20230605	164200	141975058	530	530	530	530	0
112	20230605	164100	141975058	530	530	530	530	0
113	20230605	164000	141975058	530	530	530	530	0
114	20230605	163900	141975058	530	530	530	530	0
115	20230605	163800	141975058	530	530	530	530	0
116	20230605	163700	141975058	530	530	530	530	0
117	20230605	163600	141975058	530	530	530	530	0
118	20230605	163500	141975058	530	530	530	530	0
119	20230605	163400	141975058	530	530	530	530	0
120	20230605	163300	141975058	530	530	530	530	0
121	20230605	163200	141975058	530	530	530	530	0
122	20230605	163100	141975058	530	530	530	530	12990
123	20230605	163000	141975058	530	530	530	530	0
124	20230605	162900	141975058	530	530	530	530	0
125	20230605	162800	141975058	530	530	530	530	0
126	20230605	162700	141975058	530	530	530	530	0
127	20230605	162600	141975058	530	530	530	530	0
128	20230605	162500	141975058	530	530	530	530	0
129	20230605	162400	141975058	530	530	530	530	0
130	20230605	162300	141975058	530	530	530	530	0
131	20230605	162200	141975058	530	530	530	530	0
132	20230605	162100	141975058	530	530	530	530	0
133	20230605	162000	141975058	530	530	530	530	0
134	20230605	161900	141975058	530	530	530	530	0
135	20230605	161800	141975058	530	530	530	530	0
136	20230605	161700	141975058	530	530	530	530	0
137	20230605	161600	141975058	530	530	530	530	0
138	20230605	161500	141975058	530	530	530	530	0
139	20230605	161400	141975058	530	530	530	530	0
140	20230605	161300	141975058	530	530	530	530	0
141	20230605	161200	141975058	530	530	530	530	0
142	20230605	161100	141975058	530	530	530	530	0
143	20230605	161000	141975058	530	530	530	530	0
144	20230605	160900	141975058	530	530	530	530	0
145	20230605	160800	141975058	530	530	530	530	0
146	20230605	160700	141975058	530	530	530	530	0
147	20230605	160600	141975058	530	530	530	530	0
148	20230605	160500	141975058	530	530	530	530	0
149	20230605	160400	141975058	530	530	530	530	0
150	20230605	160300	141975058	530	530	530	530	0
151	20230605	160200	141975058	530	530	530	530	0
152	20230605	160100	141975058	530	530	530	530	12990
153	20230605	160000	141975058	530	530	530	530	0
154	20230605	155900	141975058	530	530	530	530	0
155	20230605	155800	141975058	530	530	530	530	0
156	20230605	155700	141975058	530	530	530	530	0
157	20230605	155600	141975058	530	530	530	530	0
158	20230605	155500	141975058	530	530	530	530	0
159	20230605	155400	141975058	530	530	530	530	0
160	20230605	155300	141975058	530	530	530	530	0
161	20230605	155200	141975058	530	530	530	530	0
162	20230605	155100	141975058	530	530	530	530	0
163	20230605	155000	141975058	530	530	530	530	0
164	20230605	154900	141975058	530	530	530	530	0
165	20230605	154800	141975058	530	530	530	530	0
166	20230605	154700	141975058	530	530	530	530	0
167	20230605	154600	141975058	530	530	530	530	0
168	20230605	154500	141975058	530	530	530	530	0
169	20230605	154400	141975058	530	530	530	530	0
170	20230605	154300	141975058	530	530	530	530	0
171	20230605	154200	141975058	530	530	530	530	0
172	20230605	154100	141975058	530	530	530	530	0
173	20230605	154000	141975058	530	530	530	530	0
174	20230605	153900	141975058	530	530	530	530	0
175	20230605	153800	141975058	530	530	530	530	0
176	20230605	153700	141975058	530	530	530	530	0
177	20230605	153600	141975058	530	530	530	530	0
178	20230605	153500	141975058	530	530	530	530	0
179	20230605	153400	141975058	530	530	530	530	0
180	20230605	153300	141975058	530	530	530	530	0
181	20230605	153200	141975058	530	530	530	530	0
182	20230605	153100	141975058	530	530	530	530	12990
183	20230605	153000	141975058	530	530	530	530	12990
184	20230605	152900	135090358	536	536	536	536	0
185	20230605	152800	135090358	536	536	536	536	0
186	20230605	152700	135090358	536	536	536	536	0
187	20230605	152600	135090358	536	536	536	536	0
188	20230605	152500	135090358	536	536	536	536	0
189	20230605	152400	135090358	536	536	536	536	0
190	20230605	152300	135090358	536	536	536	536	0
191	20230605	152200	135090358	536	536	536	536	0
192	20230605	152100	135090358	536	536	536	536	0
193	20230605	152000	135090358	536	536	536	536	0
194	20230605	151900	135090358	536	533	536	531	1445
195	20230605	151800	134323055	536	536	536	536	14
196	20230605	151700	134315551	536	533	536	533	3608
197	20230605	151600	132384145	533	532	533	532	67
198	20230605	151500	132348480	534	534	534	533	12
199	20230605	151400	132342082	531	534	534	531	1397
200	20230605	151300	131600199	534	534	534	534	1
201	20230605	151200	131599665	534	534	534	534	0
202	20230605	151100	131599665	534	534	534	534	0
203	20230605	151000	131599665	534	534	534	534	0
204	20230605	150900	131599665	534	534	534	534	43
205	20230605	150800	131576703	534	534	534	534	0
206	20230605	150700	131576703	534	534	534	534	1
207	20230605	150600	131576169	532	532	532	532	3002
208	20230605	150500	129979105	532	532	532	532	0
209	20230605	150400	129979105	532	532	532	532	0
210	20230605	150300	129979105	532	532	532	532	0
211	20230605	150200	129979105	532	532	532	532	10
212	20230605	150100	129973785	532	532	532	532	0
213	20230605	150000	129973785	532	532	532	532	510
214	20230605	145900	129702465	532	532	532	532	0
215	20230605	145800	129702465	532	532	532	532	1116
216	20230605	145700	129108753	534	532	534	531	4899
217	20230605	145600	126507164	534	534	534	534	3
218	20230605	145500	126505562	534	532	534	532	1201
219	20230605	145400	125866628	534	534	534	534	0
220	20230605	145300	125866628	534	534	534	534	1
221	20230605	145200	125866094	532	532	532	532	0
222	20230605	145100	125866094	532	532	532	532	1
223	20230605	145000	125865562	532	532	532	532	0
224	20230605	144900	125865562	532	532	532	532	500
225	20230605	144800	125599562	534	534	534	534	0
226	20230605	144700	125599562	534	534	534	534	0
227	20230605	144600	125599562	534	534	534	534	0
228	20230605	144500	125599562	534	534	534	534	100
229	20230605	144400	125546162	534	534	534	534	0
230	20230605	144300	125546162	534	534	534	534	0
231	20230605	144200	125546162	534	534	534	534	0
232	20230605	144100	125546162	534	534	534	534	0
233	20230605	144000	125546162	534	534	534	534	0
234	20230605	143900	125546162	534	534	534	534	0
235	20230605	143800	125546162	534	534	534	534	0
236	20230605	143700	125546162	534	534	534	534	0
237	20230605	143600	125546162	534	534	534	534	0
238	20230605	143500	125546162	534	534	534	534	0
239	20230605	143400	125546162	534	534	534	534	148
240	20230605	143300	125467130	534	534	534	534	0
241	20230605	143200	125467130	534	534	534	534	56
242	20230605	143100	125437226	534	534	534	534	246
243	20230605	143000	125305862	534	532	534	532	3001
244	20230605	142900	123709328	534	534	534	534	0
245	20230605	142800	123709328	534	534	534	534	0
246	20230605	142700	123709328	534	534	534	534	1
247	20230605	142600	123708794	533	533	533	533	1
248	20230605	142500	123708261	535	535	535	535	1
249	20230605	142400	123707726	533	533	533	533	0
250	20230605	142300	123707726	533	533	533	533	0
251	20230605	142200	123707726	533	533	533	533	0
252	20230605	142100	123707726	533	533	533	533	1953
253	20230605	142000	122666777	533	533	533	533	500
254	20230605	141900	122400277	533	533	533	533	934
255	20230605	141800	121902455	532	532	532	532	1
256	20230605	141700	121901923	533	533	533	532	885
257	20230605	141600	121430219	532	533	536	532	1354
258	20230605	141500	120708524	536	535	536	533	15
259	20230605	141400	120700511	536	536	536	536	1
260	20230605	141300	120699975	535	534	535	532	15487
261	20230605	141200	112455036	535	534	535	534	12
262	20230605	141100	112448627	536	536	536	536	17
263	20230605	141000	112439515	536	536	536	536	1
264	20230605	140900	112438979	535	535	535	535	0
265	20230605	140800	112438979	535	535	535	535	0
266	20230605	140700	112438979	535	535	535	535	1
267	20230605	140600	112438444	536	536	536	536	0
268	20230605	140500	112438444	536	536	536	536	1
269	20230605	140400	112437908	533	533	533	533	0
270	20230605	140300	112437908	533	533	533	533	1550
271	20230605	140200	111611758	533	533	533	533	0
272	20230605	140100	111611758	533	533	533	533	0
273	20230605	140000	111611758	533	534	534	533	3500
274	20230605	135900	109746203	536	536	536	536	0
275	20230605	135800	109746203	536	536	536	536	4
276	20230605	135700	109744059	535	535	535	535	39
277	20230605	135600	109723194	536	535	536	535	52
278	20230605	135500	109695323	535	535	535	535	100
279	20230605	135400	109641823	535	535	535	534	2794
280	20230605	135300	108147384	534	534	534	534	0
281	20230605	135200	108147384	534	534	534	534	51
282	20230605	135100	108120150	533	533	533	533	0
283	20230605	135000	108120150	533	535	535	533	7000
284	20230605	134900	104380447	537	537	538	535	10010
285	20230605	134800	99020915	539	539	539	539	0
286	20230605	134700	99020915	539	539	539	537	59
287	20230605	134600	98989187	536	537	537	536	1336
288	20230605	134500	98271839	539	539	539	539	0
289	20230605	134400	98271839	539	539	539	539	0
290	20230605	134300	98271839	539	539	539	539	0
291	20230605	134200	98271839	539	539	539	539	1
292	20230605	134100	98271300	537	537	537	537	2300
293	20230605	134000	97036200	537	538	538	537	100
294	20230605	133900	96982475	539	538	539	538	2
295	20230605	133800	96981398	540	540	540	538	250
296	20230605	133700	96846894	538	538	538	538	300
297	20230605	133600	96685494	538	538	538	538	450
298	20230605	133500	96443394	538	538	538	538	1161
299	20230605	133400	95818776	538	538	538	538	200
300	20230605	133300	95711176	540	540	540	540	168
301	20230605	133200	95620456	540	540	540	540	0
302	20230605	133100	95620456	540	540	540	540	0
303	20230605	133000	95620456	540	541	541	540	3833
304	20230605	132900	93550633	540	538	540	538	2009
305	20230605	132800	92466283	539	539	539	539	1
306	20230605	132700	92465744	540	540	540	540	0
307	20230605	132600	92465744	540	539	540	538	425
308	20230605	132500	92236669	539	539	539	539	400
309	20230605	132400	92021069	539	539	539	539	421
310	20230605	132300	91794150	539	539	539	539	1
311	20230605	132200	91793611	539	539	539	539	2393
312	20230605	132100	90503784	539	540	540	539	6370
313	20230605	132000	87064870	540	540	540	539	666
314	20230605	131900	86705890	539	538	539	538	4286
315	20230605	131800	84395737	539	538	539	538	162
316	20230605	131700	84308579	538	539	539	538	588
317	20230605	131600	83992197	539	538	539	538	1736
318	20230605	131500	83057785	536	537	537	536	157
319	20230605	131400	82973632	538	534	538	534	24401
320	20230605	131300	69917798	535	535	535	535	3739
321	20230605	131200	67917433	535	535	535	535	0
322	20230605	131100	67917433	535	535	535	535	2804
323	20230605	131000	66417293	535	535	535	535	0
324	20230605	130900	66417293	535	535	535	535	0
325	20230605	130800	66417293	535	535	535	535	0
326	20230605	130700	66417293	535	535	535	535	0
327	20230605	130600	66417293	535	535	535	535	0
328	20230605	130500	66417293	535	535	535	535	438
329	20230605	130400	66182963	535	535	535	535	0
330	20230605	130300	66182963	535	534	535	534	2839
331	20230605	130200	64666837	533	533	533	533	4709
332	20230605	130100	62156940	533	533	533	533	0
333	20230605	130000	62156940	533	533	533	533	0
334	20230605	125900	62156940	533	533	533	533	0
335	20230605	125800	62156940	533	533	533	533	0
336	20230605	125700	62156940	533	533	533	533	10
337	20230605	125600	62151610	531	532	532	531	3663
338	20230605	125500	60204635	533	533	533	533	798
339	20230605	125400	59779301	533	533	533	533	30
340	20230605	125300	59763311	533	533	533	533	0
341	20230605	125200	59763311	533	533	533	533	0
342	20230605	125100	59763311	533	532	533	532	7
343	20230605	125000	59759586	532	532	532	532	0
344	20230605	124900	59759586	532	532	532	532	0
345	20230605	124800	59759586	532	532	532	532	0
346	20230605	124700	59759586	532	532	532	532	0
347	20230605	124600	59759586	532	532	532	532	0
348	20230605	124500	59759586	532	532	532	532	57
349	20230605	124400	59729262	533	533	533	533	1
350	20230605	124300	59728729	534	534	534	534	170
351	20230605	124200	59637949	533	533	533	533	0
352	20230605	124100	59637949	533	533	533	533	0
353	20230605	124000	59637949	533	533	533	533	0
354	20230605	123900	59637949	533	533	533	533	0
355	20230605	123800	59637949	533	533	533	533	0
356	20230605	123700	59637949	533	533	533	533	0
357	20230605	123600	59637949	533	533	533	533	0
358	20230605	123500	59637949	533	533	533	533	0
359	20230605	123400	59637949	533	533	533	533	0
360	20230605	123300	59637949	533	533	533	533	0
361	20230605	123200	59637949	533	533	533	533	149
362	20230605	123100	59558532	533	533	533	533	0
363	20230605	123000	59558532	533	533	533	533	0
364	20230605	122900	59558532	533	533	533	533	61
365	20230605	122800	59526019	533	533	533	533	0
366	20230605	122700	59526019	533	533	533	533	50
367	20230605	122600	59499369	532	532	532	532	0
368	20230605	122500	59499369	532	532	532	532	17
369	20230605	122400	59490325	533	533	533	533	0
370	20230605	122300	59490325	533	532	533	532	980
371	20230605	122200	58968964	533	533	533	533	21
372	20230605	122100	58957771	534	534	534	534	1
373	20230605	122000	58957237	533	533	533	533	0
374	20230605	121900	58957237	533	533	533	533	0
375	20230605	121800	58957237	533	533	533	533	497
376	20230605	121700	58692336	533	533	533	533	503
377	20230605	121600	58424237	533	533	533	533	3010
378	20230605	121500	56819907	534	534	534	534	0
379	20230605	121400	56819907	534	534	534	534	0
380	20230605	121300	56819907	534	534	534	534	168
381	20230605	121200	56730195	534	534	534	534	0
382	20230605	121100	56730195	534	534	534	534	30
383	20230605	121000	56714175	534	534	534	534	0
384	20230605	120900	56714175	534	534	534	534	1100
385	20230605	120800	56126775	534	534	534	534	1604
386	20230605	120700	55270239	534	534	534	534	500
387	20230605	120600	55003239	535	535	535	535	10
388	20230605	120500	54997889	535	535	535	535	0
389	20230605	120400	54997889	535	535	535	535	0
390	20230605	120300	54997889	535	535	535	535	0
391	20230605	120200	54997889	535	535	535	535	0
392	20230605	120100	54997889	535	535	535	535	1
393	20230605	120000	54997354	535	535	535	535	10
394	20230605	115900	54992004	535	535	535	535	0
395	20230605	115800	54992004	535	535	535	535	0
396	20230605	115700	54992004	535	535	535	535	3
397	20230605	115600	54990399	535	535	535	535	0
398	20230605	115500	54990399	535	533	535	533	2
399	20230605	115400	54989331	535	534	535	534	29
400	20230605	115300	54973836	535	535	535	535	1
401	20230605	115200	54973301	534	534	534	534	9864
402	20230605	115100	49705925	534	534	534	534	0
403	20230605	115000	49705925	534	534	534	534	0
404	20230605	114900	49705925	534	534	534	534	63
405	20230605	114800	49672283	534	534	534	534	0
406	20230605	114700	49672283	534	534	534	534	0
407	20230605	114600	49672283	534	534	534	534	0
408	20230605	114500	49672283	534	534	534	534	81
409	20230605	114400	49629029	534	534	534	534	158
410	20230605	114300	49544657	533	534	534	533	134
411	20230605	114200	49473164	534	534	534	534	0
412	20230605	114100	49473164	534	534	534	534	0
413	20230605	114000	49473164	534	534	534	534	1
414	20230605	113900	49472630	533	533	533	533	0
415	20230605	113800	49472630	533	533	533	533	0
416	20230605	113700	49472630	533	533	533	533	600
417	20230605	113600	49152830	534	534	534	534	0
418	20230605	113500	49152830	534	533	534	533	1278
419	20230605	113400	48471655	535	535	535	535	0
420	20230605	113300	48471655	535	535	535	535	0
421	20230605	113200	48471655	535	535	535	535	1
422	20230605	113100	48471120	533	533	533	533	0
423	20230605	113000	48471120	533	533	533	533	1
424	20230605	112900	48470587	533	533	533	533	0
425	20230605	112800	48470587	533	533	533	533	0
426	20230605	112700	48470587	533	533	533	533	0
427	20230605	112600	48470587	533	533	533	533	0
428	20230605	112500	48470587	533	533	533	533	0
429	20230605	112400	48470587	533	533	533	533	0
430	20230605	112300	48470587	533	533	533	533	29
431	20230605	112200	48455130	535	535	535	535	0
432	20230605	112100	48455130	535	535	535	535	0
433	20230605	112000	48455130	535	535	535	535	0
434	20230605	111900	48455130	535	535	535	535	0
435	20230605	111800	48455130	535	535	535	535	1
436	20230605	111700	48454595	534	534	534	534	2002
437	20230605	111600	47385527	535	535	535	535	0
438	20230605	111500	47385527	535	535	535	535	0
439	20230605	111400	47385527	535	535	535	535	0
440	20230605	111300	47385527	535	533	535	532	3795
441	20230605	111200	45362958	533	533	533	533	144
442	20230605	111100	45286206	535	535	535	535	0
443	20230605	111000	45286206	535	535	535	535	0
444	20230605	110900	45286206	535	535	535	535	0
445	20230605	110800	45286206	535	535	535	535	2000
446	20230605	110700	44216206	534	534	534	534	0
447	20230605	110600	44216206	534	534	534	534	90
448	20230605	110500	44168146	534	533	534	533	541
449	20230605	110400	43879752	535	533	535	533	42
450	20230605	110300	43857364	535	535	535	532	565
451	20230605	110200	43556652	534	534	534	534	219
452	20230605	110100	43439706	533	533	533	533	0
453	20230605	110000	43439706	533	533	533	533	0
454	20230605	105900	43439706	533	535	535	533	2478
455	20230605	105800	42118777	535	535	535	535	0
456	20230605	105700	42118777	535	534	535	534	942
457	20230605	105600	41615741	535	535	535	534	202
458	20230605	105500	41507871	534	535	535	534	2001
459	20230605	105400	40439336	535	535	535	535	1
460	20230605	105300	40438801	534	535	535	534	4001
461	20230605	105200	38298267	535	535	535	535	0
462	20230605	105100	38298267	535	535	535	535	0
463	20230605	105000	38298267	535	535	535	535	1
464	20230605	104900	38297732	534	534	534	534	0
465	20230605	104800	38297732	534	534	534	534	0
466	20230605	104700	38297732	534	534	534	534	0
467	20230605	104600	38297732	534	534	534	534	0
468	20230605	104500	38297732	534	534	534	534	0
469	20230605	104400	38297732	534	534	534	534	1
470	20230605	104300	38297198	533	533	533	533	0
471	20230605	104200	38297198	533	534	534	533	1632
472	20230605	104100	37426590	535	535	535	535	0
473	20230605	104000	37426590	535	535	535	535	0
474	20230605	103900	37426590	535	534	535	534	103
475	20230605	103800	37371585	535	534	535	534	2
476	20230605	103700	37370516	535	535	535	535	0
477	20230605	103600	37370516	535	534	535	533	5
478	20230605	103500	37367848	535	535	535	535	0
479	20230605	103400	37367848	535	535	535	535	1
480	20230605	103300	37367313	534	534	534	534	1
481	20230605	103200	37366779	535	535	535	535	0
482	20230605	103100	37366779	535	534	535	534	4500
483	20230605	103000	34963003	533	533	533	533	2195
484	20230605	102900	33793068	535	535	535	535	0
485	20230605	102800	33793068	535	535	535	535	73
486	20230605	102700	33754013	535	535	535	535	0
487	20230605	102600	33754013	535	535	535	535	0
488	20230605	102500	33754013	535	535	535	535	0
489	20230605	102400	33754013	535	535	535	535	0
490	20230605	102300	33754013	535	535	535	535	0
491	20230605	102200	33754013	535	535	535	535	0
492	20230605	102100	33754013	535	535	535	535	231
493	20230605	102000	33630428	535	535	535	535	1000
494	20230605	101900	33095428	535	535	535	535	1
495	20230605	101800	33094893	534	534	534	534	502
496	20230605	101700	32826825	535	534	535	534	204
497	20230605	101600	32717885	535	534	535	534	909
498	20230605	101500	32232470	535	534	535	534	605
499	20230605	101400	31909395	535	534	535	534	1801
500	20230605	101300	30947660	535	534	535	531	6348
501	20230605	101200	27574153	534	534	534	534	1
502	20230605	101100	27573619	535	535	535	535	0
503	20230605	101000	27573619	535	535	535	535	2
504	20230605	100900	27572549	535	535	535	534	11150
505	20230605	100800	21607302	535	535	535	535	0
506	20230605	100700	21607302	535	533	535	533	9348
507	20230605	100600	16606125	535	534	535	534	5364
508	20230605	100500	13737280	535	535	535	535	5
509	20230605	100400	13734605	535	533	535	533	3320
510	20230605	100300	11962908	533	533	533	533	1319
511	20230605	100200	11259881	533	533	533	533	0
512	20230605	100100	11259881	533	533	533	533	0
513	20230605	100000	11259881	533	533	533	533	11
514	20230605	095900	11254018	534	534	534	534	0
515	20230605	095800	11254018	534	533	534	533	1580
516	20230605	095700	10411573	535	535	535	535	1
517	20230605	095600	10411038	534	534	534	534	4
518	20230605	095500	10408902	535	535	535	535	0
519	20230605	095400	10408902	535	533	535	533	2
520	20230605	095300	10407834	535	535	535	535	542
521	20230605	095200	10117864	535	533	535	533	7369
522	20230605	095100	6189175	532	532	532	532	0
523	20230605	095000	6189175	532	532	532	532	532
524	20230605	094900	5906151	532	532	532	532	1
525	20230605	094800	5905619	532	532	532	531	22
526	20230605	094700	5893916	532	532	532	532	0
527	20230605	094600	5893916	532	532	532	532	71
528	20230605	094500	5856144	531	531	531	531	0
529	20230605	094400	5856144	531	531	531	531	0
530	20230605	094300	5856144	531	531	531	531	74
531	20230605	094200	5816850	532	530	532	530	2040
532	20230605	094100	4735570	532	532	532	532	0
533	20230605	094000	4735570	532	532	532	532	5
534	20230605	093900	4732910	532	532	532	532	6
535	20230605	093800	4729718	530	530	530	530	99
536	20230605	093700	4677248	532	532	532	532	28
537	20230605	093600	4662352	532	532	532	532	51
538	20230605	093500	4635220	532	530	532	530	1685
539	20230605	093400	3741262	531	531	531	531	2
540	20230605	093300	3740200	531	531	531	531	10
541	20230605	093200	3734890	531	531	531	531	22
542	20230605	093100	3723208	530	530	530	530	796
543	20230605	093000	3301328	529	529	529	529	574
544	20230605	092900	2997682	532	531	532	531	2
545	20230605	092800	2996619	528	528	528	528	0
546	20230605	092700	2996619	528	528	528	528	1
547	20230605	092600	2996091	532	532	532	532	0
548	20230605	092500	2996091	532	532	532	532	0
549	20230605	092400	2996091	532	532	532	532	0
550	20230605	092300	2996091	532	532	532	532	0
551	20230605	092200	2996091	532	531	532	531	15
552	20230605	092100	2988114	532	532	532	532	100
553	20230605	092000	2934914	532	532	532	532	0
554	20230605	091900	2934914	532	529	532	528	591
555	20230605	091800	2622771	533	533	533	533	0
556	20230605	091700	2622771	533	532	533	532	1881
557	20230605	091600	1620698	533	533	533	533	0
558	20230605	091500	1620698	533	533	533	533	1
559	20230605	091400	1620165	533	533	533	533	100
560	20230605	091300	1566865	533	533	533	533	0
561	20230605	091200	1566865	533	533	533	533	0
562	20230605	091100	1566865	533	533	533	533	0
563	20230605	091000	1566865	533	533	533	533	0
564	20230605	090900	1566865	533	529	533	529	52
565	20230605	090800	1539153	529	529	529	529	0
566	20230605	090700	1539153	529	529	529	529	0
567	20230605	090600	1539153	529	529	529	529	28
568	20230605	090500	1524341	530	530	530	530	1132
569	20230605	090400	924381	533	533	533	533	617
570	20230605	090300	595520	533	533	533	533	8
571	20230605	090200	591256	533	533	533	533	300
572	20230605	090100	431356	533	533	533	533	1
573	20230605	090000	430823	528	528	528	527	816