KissMeData/058450/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	195900	177506466	904	904	904	904	759
3	20230607	195800	177506466	904	904	904	904	0
4	20230607	195700	177506466	904	904	904	904	0
5	20230607	195600	177506466	904	904	904	904	0
6	20230607	195500	177506466	904	904	904	904	0
7	20230607	195400	177506466	904	904	904	904	0
8	20230607	195300	177506466	904	904	904	904	0
9	20230607	195200	177506466	904	904	904	904	0
10	20230607	195100	177506466	904	904	904	904	0
11	20230607	195000	177506466	904	904	904	904	0
12	20230607	194900	177506466	904	904	904	904	0
13	20230607	194800	177506466	904	904	904	904	0
14	20230607	194700	177506466	904	904	904	904	0
15	20230607	194600	177506466	904	904	904	904	0
16	20230607	194500	177506466	904	904	904	904	0
17	20230607	194400	177506466	904	904	904	904	0
18	20230607	194300	177506466	904	904	904	904	0
19	20230607	194200	177506466	904	904	904	904	0
20	20230607	194100	177506466	904	904	904	904	0
21	20230607	194000	177506466	904	904	904	904	0
22	20230607	193900	177506466	904	904	904	904	0
23	20230607	193800	177506466	904	904	904	904	0
24	20230607	193700	177506466	904	904	904	904	0
25	20230607	193600	177506466	904	904	904	904	0
26	20230607	193500	177506466	904	904	904	904	0
27	20230607	193400	177506466	904	904	904	904	0
28	20230607	193300	177506466	904	904	904	904	0
29	20230607	193200	177506466	904	904	904	904	0
30	20230607	193100	177506466	904	904	904	904	0
31	20230607	193000	177506466	904	904	904	904	0
32	20230607	192900	177506466	904	904	904	904	759
33	20230607	192800	177506466	904	904	904	904	0
34	20230607	192700	177506466	904	904	904	904	0
35	20230607	192600	177506466	904	904	904	904	0
36	20230607	192500	177506466	904	904	904	904	0
37	20230607	192400	177506466	904	904	904	904	0
38	20230607	192300	177506466	904	904	904	904	0
39	20230607	192200	177506466	904	904	904	904	0
40	20230607	192100	177506466	904	904	904	904	0
41	20230607	192000	177506466	904	904	904	904	0
42	20230607	191900	177506466	904	904	904	904	0
43	20230607	191800	177506466	904	904	904	904	0
44	20230607	191700	177506466	904	904	904	904	0
45	20230607	191600	177506466	904	904	904	904	0
46	20230607	191500	177506466	904	904	904	904	0
47	20230607	191400	177506466	904	904	904	904	0
48	20230607	191300	177506466	904	904	904	904	0
49	20230607	191200	177506466	904	904	904	904	0
50	20230607	191100	177506466	904	904	904	904	0
51	20230607	191000	177506466	904	904	904	904	0
52	20230607	190900	177506466	904	904	904	904	0
53	20230607	190800	177506466	904	904	904	904	0
54	20230607	190700	177506466	904	904	904	904	0
55	20230607	190600	177506466	904	904	904	904	0
56	20230607	190500	177506466	904	904	904	904	0
57	20230607	190400	177506466	904	904	904	904	0
58	20230607	190300	177506466	904	904	904	904	0
59	20230607	190200	177506466	904	904	904	904	0
60	20230607	190100	177506466	904	904	904	904	0
61	20230607	190000	177506466	904	904	904	904	0
62	20230607	185900	177506466	904	904	904	904	759
63	20230607	185800	177506466	904	904	904	904	0
64	20230607	185700	177506466	904	904	904	904	0
65	20230607	185600	177506466	904	904	904	904	0
66	20230607	185500	177506466	904	904	904	904	0
67	20230607	185400	177506466	904	904	904	904	0
68	20230607	185300	177506466	904	904	904	904	0
69	20230607	185200	177506466	904	904	904	904	0
70	20230607	185100	177506466	904	904	904	904	0
71	20230607	185000	177506466	904	904	904	904	0
72	20230607	184900	177506466	904	904	904	904	0
73	20230607	184800	177506466	904	904	904	904	0
74	20230607	184700	177506466	904	904	904	904	0
75	20230607	184600	177506466	904	904	904	904	0
76	20230607	184500	177506466	904	904	904	904	0
77	20230607	184400	177506466	904	904	904	904	0
78	20230607	184300	177506466	904	904	904	904	0
79	20230607	184200	177506466	904	904	904	904	0
80	20230607	184100	177506466	904	904	904	904	0
81	20230607	184000	177506466	904	904	904	904	0
82	20230607	183900	177506466	904	904	904	904	0
83	20230607	183800	177506466	904	904	904	904	0
84	20230607	183700	177506466	904	904	904	904	0
85	20230607	183600	177506466	904	904	904	904	0
86	20230607	183500	177506466	904	904	904	904	0
87	20230607	183400	177506466	904	904	904	904	0
88	20230607	183300	177506466	904	904	904	904	0
89	20230607	183200	177506466	904	904	904	904	0
90	20230607	183100	177506466	904	904	904	904	0
91	20230607	183000	177506466	904	904	904	904	0
92	20230607	182900	177506466	904	904	904	904	759
93	20230607	182800	177506466	904	904	904	904	0
94	20230607	182700	177506466	904	904	904	904	0
95	20230607	182600	177506466	904	904	904	904	0
96	20230607	182500	177506466	904	904	904	904	0
97	20230607	182400	177506466	904	904	904	904	0
98	20230607	182300	177506466	904	904	904	904	0
99	20230607	182200	177506466	904	904	904	904	0
100	20230607	182100	177506466	904	904	904	904	0
101	20230607	182000	177506466	904	904	904	904	0
102	20230607	181900	177506466	904	904	904	904	0
103	20230607	181800	177506466	904	904	904	904	0
104	20230607	181700	177506466	904	904	904	904	0
105	20230607	181600	177506466	904	904	904	904	0
106	20230607	181500	177506466	904	904	904	904	0
107	20230607	181400	177506466	904	904	904	904	0
108	20230607	181300	177506466	904	904	904	904	0
109	20230607	181200	177506466	904	904	904	904	0
110	20230607	181100	177506466	904	904	904	904	0
111	20230607	181000	177506466	904	904	904	904	0
112	20230607	180900	177506466	904	904	904	904	0
113	20230607	180800	177506466	904	904	904	904	0
114	20230607	180700	177506466	904	904	904	904	0
115	20230607	180600	177506466	904	904	904	904	0
116	20230607	180500	177506466	904	904	904	904	0
117	20230607	180400	177506466	904	904	904	904	0
118	20230607	180300	177506466	904	904	904	904	0
119	20230607	180200	177506466	904	904	904	904	0
120	20230607	180100	177506466	904	904	904	904	0
121	20230607	180000	177506466	904	904	904	904	0
122	20230607	175900	177506466	904	904	904	904	759
123	20230607	175800	177506466	904	904	904	904	0
124	20230607	175700	177506466	904	904	904	904	0
125	20230607	175600	177506466	904	904	904	904	0
126	20230607	175500	177506466	904	904	904	904	0
127	20230607	175400	177506466	904	904	904	904	0
128	20230607	175300	177506466	904	904	904	904	0
129	20230607	175200	177506466	904	904	904	904	0
130	20230607	175100	177506466	904	904	904	904	0
131	20230607	175000	177506466	904	904	904	904	0
132	20230607	174900	177506466	904	904	904	904	0
133	20230607	174800	177506466	904	904	904	904	0
134	20230607	174700	177506466	904	904	904	904	0
135	20230607	174600	177506466	904	904	904	904	0
136	20230607	174500	177506466	904	904	904	904	0
137	20230607	174400	177506466	904	904	904	904	0
138	20230607	174300	177506466	904	904	904	904	0
139	20230607	174200	177506466	904	904	904	904	0
140	20230607	174100	177506466	904	904	904	904	0
141	20230607	174000	177506466	904	904	904	904	0
142	20230607	173900	177506466	904	904	904	904	0
143	20230607	173800	177506466	904	904	904	904	0
144	20230607	173700	177506466	904	904	904	904	0
145	20230607	173600	177506466	904	904	904	904	0
146	20230607	173500	177506466	904	904	904	904	0
147	20230607	173400	177506466	904	904	904	904	0
148	20230607	173300	177506466	904	904	904	904	0
149	20230607	173200	177506466	904	904	904	904	0
150	20230607	173100	177506466	904	904	904	904	0
151	20230607	173000	177506466	904	904	904	904	0
152	20230607	172900	177506466	904	904	904	904	759
153	20230607	172800	177506466	904	904	904	904	0
154	20230607	172700	177506466	904	904	904	904	0
155	20230607	172600	177506466	904	904	904	904	0
156	20230607	172500	177506466	904	904	904	904	0
157	20230607	172400	177506466	904	904	904	904	0
158	20230607	172300	177506466	904	904	904	904	0
159	20230607	172200	177506466	904	904	904	904	0
160	20230607	172100	177506466	904	904	904	904	0
161	20230607	172000	177506466	904	904	904	904	0
162	20230607	171900	177506466	904	904	904	904	0
163	20230607	171800	177506466	904	904	904	904	0
164	20230607	171700	177506466	904	904	904	904	0
165	20230607	171600	177506466	904	904	904	904	0
166	20230607	171500	177506466	904	904	904	904	0
167	20230607	171400	177506466	904	904	904	904	0
168	20230607	171300	177506466	904	904	904	904	0
169	20230607	171200	177506466	904	904	904	904	0
170	20230607	171100	177506466	904	904	904	904	0
171	20230607	171000	177506466	904	904	904	904	0
172	20230607	170900	177506466	904	904	904	904	0
173	20230607	170800	177506466	904	904	904	904	0
174	20230607	170700	177506466	904	904	904	904	0
175	20230607	170600	177506466	904	904	904	904	0
176	20230607	170500	177506466	904	904	904	904	0
177	20230607	170400	177506466	904	904	904	904	0
178	20230607	170300	177506466	904	904	904	904	0
179	20230607	170200	177506466	904	904	904	904	0
180	20230607	170100	177506466	904	904	904	904	0
181	20230607	170000	177506466	904	904	904	904	0
182	20230607	165900	177506466	904	904	904	904	759
183	20230607	165800	177506466	904	904	904	904	0
184	20230607	165700	177506466	904	904	904	904	0
185	20230607	165600	177506466	904	904	904	904	0
186	20230607	165500	177506466	904	904	904	904	0
187	20230607	165400	177506466	904	904	904	904	0
188	20230607	165300	177506466	904	904	904	904	0
189	20230607	165200	177506466	904	904	904	904	0
190	20230607	165100	177506466	904	904	904	904	0
191	20230607	165000	177506466	904	904	904	904	0
192	20230607	164900	177506466	904	904	904	904	0
193	20230607	164800	177506466	904	904	904	904	0
194	20230607	164700	177506466	904	904	904	904	0
195	20230607	164600	177506466	904	904	904	904	0
196	20230607	164500	177506466	904	904	904	904	0
197	20230607	164400	177506466	904	904	904	904	0
198	20230607	164300	177506466	904	904	904	904	0
199	20230607	164200	177506466	904	904	904	904	0
200	20230607	164100	177506466	904	904	904	904	0
201	20230607	164000	177506466	904	904	904	904	0
202	20230607	163900	177506466	904	904	904	904	0
203	20230607	163800	177506466	904	904	904	904	0
204	20230607	163700	177506466	904	904	904	904	0
205	20230607	163600	177506466	904	904	904	904	0
206	20230607	163500	177506466	904	904	904	904	0
207	20230607	163400	177506466	904	904	904	904	0
208	20230607	163300	177506466	904	904	904	904	0
209	20230607	163200	177506466	904	904	904	904	0
210	20230607	163100	177506466	904	904	904	904	0
211	20230607	163000	177506466	904	904	904	904	0
212	20230607	162900	177506466	904	904	904	904	759
213	20230607	162800	177506466	904	904	904	904	0
214	20230607	162700	177506466	904	904	904	904	0
215	20230607	162600	177506466	904	904	904	904	0
216	20230607	162500	177506466	904	904	904	904	0
217	20230607	162400	177506466	904	904	904	904	0
218	20230607	162300	177506466	904	904	904	904	0
219	20230607	162200	177506466	904	904	904	904	0
220	20230607	162100	177506466	904	904	904	904	0
221	20230607	162000	177506466	904	904	904	904	0
222	20230607	161900	177506466	904	904	904	904	0
223	20230607	161800	177506466	904	904	904	904	0
224	20230607	161700	177506466	904	904	904	904	0
225	20230607	161600	177506466	904	904	904	904	0
226	20230607	161500	177506466	904	904	904	904	0
227	20230607	161400	177506466	904	904	904	904	0
228	20230607	161300	177506466	904	904	904	904	0
229	20230607	161200	177506466	904	904	904	904	0
230	20230607	161100	177506466	904	904	904	904	0
231	20230607	161000	177506466	904	904	904	904	0
232	20230607	160900	177506466	904	904	904	904	0
233	20230607	160800	177506466	904	904	904	904	0
234	20230607	160700	177506466	904	904	904	904	0
235	20230607	160600	177506466	904	904	904	904	0
236	20230607	160500	177506466	904	904	904	904	0
237	20230607	160400	177506466	904	904	904	904	0
238	20230607	160300	177506466	904	904	904	904	0
239	20230607	160200	177506466	904	904	904	904	0
240	20230607	160100	177506466	904	904	904	904	0
241	20230607	160000	177506466	904	904	904	904	0
242	20230607	155900	177506466	904	904	904	904	759
243	20230607	155800	177506466	904	904	904	904	0
244	20230607	155700	177506466	904	904	904	904	0
245	20230607	155600	177506466	904	904	904	904	0
246	20230607	155500	177506466	904	904	904	904	0
247	20230607	155400	177506466	904	904	904	904	0
248	20230607	155300	177506466	904	904	904	904	0
249	20230607	155200	177506466	904	904	904	904	0
250	20230607	155100	177506466	904	904	904	904	0
251	20230607	155000	177506466	904	904	904	904	0
252	20230607	154900	177506466	904	904	904	904	0
253	20230607	154800	177506466	904	904	904	904	0
254	20230607	154700	177506466	904	904	904	904	0
255	20230607	154600	177506466	904	904	904	904	0
256	20230607	154500	177506466	904	904	904	904	0
257	20230607	154400	177506466	904	904	904	904	0
258	20230607	154300	177506466	904	904	904	904	0
259	20230607	154200	177506466	904	904	904	904	0
260	20230607	154100	177506466	904	904	904	904	0
261	20230607	154000	177506466	904	904	904	904	0
262	20230607	153900	177506466	904	904	904	904	0
263	20230607	153800	177506466	904	904	904	904	0
264	20230607	153700	177506466	904	904	904	904	0
265	20230607	153600	177506466	904	904	904	904	0
266	20230607	153500	177506466	904	904	904	904	0
267	20230607	153400	177506466	904	904	904	904	0
268	20230607	153300	177506466	904	904	904	904	0
269	20230607	153200	177506466	904	904	904	904	0
270	20230607	153100	177506466	904	904	904	904	0
271	20230607	153000	177506466	904	904	904	904	759
272	20230607	152900	176820330	904	904	904	904	0
273	20230607	152800	176820330	904	904	904	904	0
274	20230607	152700	176820330	904	904	904	904	0
275	20230607	152600	176820330	904	904	904	904	0
276	20230607	152500	176820330	904	904	904	904	0
277	20230607	152400	176820330	904	904	904	904	0
278	20230607	152300	176820330	904	904	904	904	0
279	20230607	152200	176820330	904	904	904	904	0
280	20230607	152100	176820330	904	904	904	904	0
281	20230607	152000	176820330	904	904	904	904	0
282	20230607	151900	176820330	904	904	904	904	499
283	20230607	151800	176369234	905	905	905	905	5
284	20230607	151700	176364709	905	905	905	905	256
285	20230607	151600	176133029	905	905	905	905	0
286	20230607	151500	176133029	905	906	906	905	244
287	20230607	151400	175912199	907	907	907	907	0
288	20230607	151300	175912199	907	907	907	907	0
289	20230607	151200	175912199	907	907	907	907	0
290	20230607	151100	175912199	907	907	907	907	15
291	20230607	151000	175898594	908	908	908	908	0
292	20230607	150900	175898594	908	908	908	908	0
293	20230607	150800	175898594	908	908	908	908	0
294	20230607	150700	175898594	908	908	908	908	0
295	20230607	150600	175898594	908	908	908	908	0
296	20230607	150500	175898594	908	908	908	908	0
297	20230607	150400	175898594	908	908	908	908	0
298	20230607	150300	175898594	908	908	908	908	37
299	20230607	150200	175864998	908	908	908	908	68
300	20230607	150100	175803254	908	908	908	908	895
301	20230607	150000	174990594	908	908	908	908	0
302	20230607	145900	174990594	908	908	908	908	0
303	20230607	145800	174990594	908	908	908	908	1
304	20230607	145700	174989686	910	910	910	910	0
305	20230607	145600	174989686	910	910	910	910	0
306	20230607	145500	174989686	910	910	910	910	0
307	20230607	145400	174989686	910	910	910	910	0
308	20230607	145300	174989686	910	910	910	910	0
309	20230607	145200	174989686	910	910	910	910	0
310	20230607	145100	174989686	910	910	910	910	40
311	20230607	145000	174953286	904	904	904	904	0
312	20230607	144900	174953286	904	904	904	904	0
313	20230607	144800	174953286	904	904	904	904	0
314	20230607	144700	174953286	904	904	904	904	0
315	20230607	144600	174953286	904	904	904	904	0
316	20230607	144500	174953286	904	904	904	904	0
317	20230607	144400	174953286	904	904	904	904	0
318	20230607	144300	174953286	904	904	904	904	0
319	20230607	144200	174953286	904	904	904	904	0
320	20230607	144100	174953286	904	904	904	904	0
321	20230607	144000	174953286	904	904	904	904	0
322	20230607	143900	174953286	904	904	904	904	0
323	20230607	143800	174953286	904	904	904	904	0
324	20230607	143700	174953286	904	904	904	904	150
325	20230607	143600	174817686	904	904	904	904	0
326	20230607	143500	174817686	904	904	904	904	1
327	20230607	143400	174816782	912	912	912	912	0
328	20230607	143300	174816782	912	912	912	912	0
329	20230607	143200	174816782	912	912	912	912	0
330	20230607	143100	174816782	912	912	912	912	0
331	20230607	143000	174816782	912	912	912	912	0
332	20230607	142900	174816782	912	912	912	912	0
333	20230607	142800	174816782	912	905	912	904	399
334	20230607	142700	174455340	904	904	904	904	0
335	20230607	142600	174455340	904	904	904	904	0
336	20230607	142500	174455340	904	904	904	904	0
337	20230607	142400	174455340	904	904	904	904	0
338	20230607	142300	174455340	904	907	907	904	1102
339	20230607	142200	173457928	907	907	907	907	0
340	20230607	142100	173457928	907	907	907	907	0
341	20230607	142000	173457928	907	907	907	907	0
342	20230607	141900	173457928	907	907	907	907	0
343	20230607	141800	173457928	907	907	907	907	0
344	20230607	141700	173457928	907	907	907	907	0
345	20230607	141600	173457928	907	907	907	907	0
346	20230607	141500	173457928	907	907	907	907	0
347	20230607	141400	173457928	907	907	907	907	500
348	20230607	141300	173004428	913	913	913	913	0
349	20230607	141200	173004428	913	913	913	913	0
350	20230607	141100	173004428	913	913	913	913	0
351	20230607	141000	173004428	913	913	913	913	17
352	20230607	140900	172988907	914	914	914	914	0
353	20230607	140800	172988907	914	914	914	914	0
354	20230607	140700	172988907	914	914	914	914	0
355	20230607	140600	172988907	914	914	914	914	0
356	20230607	140500	172988907	914	909	914	909	11607
357	20230607	140400	162405126	905	905	905	905	0
358	20230607	140300	162405126	905	905	905	905	0
359	20230607	140200	162405126	905	905	905	905	3
360	20230607	140100	162402411	905	905	905	905	4
361	20230607	140000	162398791	910	910	910	910	0
362	20230607	135900	162398791	910	910	910	910	0
363	20230607	135800	162398791	910	910	910	910	92
364	20230607	135700	162315071	905	905	905	905	0
365	20230607	135600	162315071	905	905	905	905	469
366	20230607	135500	161890626	905	905	905	905	1
367	20230607	135400	161889721	911	910	911	909	31
368	20230607	135300	161861504	910	910	910	910	500
369	20230607	135200	161406504	911	911	911	911	63
370	20230607	135100	161349111	911	911	911	911	0
371	20230607	135000	161349111	911	911	911	911	0
372	20230607	134900	161349111	911	911	911	911	0
373	20230607	134800	161349111	911	911	911	911	0
374	20230607	134700	161349111	911	911	911	911	0
375	20230607	134600	161349111	911	911	911	911	0
376	20230607	134500	161349111	911	911	911	911	1
377	20230607	134400	161348200	903	903	903	903	0
378	20230607	134300	161348200	903	903	903	903	0
379	20230607	134200	161348200	903	903	903	903	0
380	20230607	134100	161348200	903	908	908	903	2438
381	20230607	134000	159139533	914	914	914	914	0
382	20230607	133900	159139533	914	914	914	914	0
383	20230607	133800	159139533	914	914	914	914	3
384	20230607	133700	159136791	914	914	914	914	3
385	20230607	133600	159134049	914	914	914	914	0
386	20230607	133500	159134049	914	914	914	914	0
387	20230607	133400	159134049	914	914	914	914	0
388	20230607	133300	159134049	914	914	914	914	0
389	20230607	133200	159134049	914	910	914	910	2308
390	20230607	133100	157029773	910	910	910	910	0
391	20230607	133000	157029773	910	910	910	910	0
392	20230607	132900	157029773	910	910	910	910	91
393	20230607	132800	156946963	910	910	910	910	600
394	20230607	132700	156400963	914	914	914	914	0
395	20230607	132600	156400963	914	914	914	914	0
396	20230607	132500	156400963	914	914	914	914	0
397	20230607	132400	156400963	914	914	914	914	0
398	20230607	132300	156400963	914	906	915	906	25449
399	20230607	132200	133176700	907	907	907	907	5
400	20230607	132100	133172165	906	906	906	906	55
401	20230607	132000	133122335	907	907	907	907	0
402	20230607	131900	133122335	907	907	907	907	0
403	20230607	131800	133122335	907	903	907	903	1500
404	20230607	131700	131764451	903	903	903	903	0
405	20230607	131600	131764451	903	903	903	903	264
406	20230607	131500	131526059	903	903	903	903	0
407	20230607	131400	131526059	903	903	903	903	0
408	20230607	131300	131526059	903	903	903	903	0
409	20230607	131200	131526059	903	903	903	903	0
410	20230607	131100	131526059	903	903	903	903	0
411	20230607	131000	131526059	903	903	903	903	1
412	20230607	130900	131525156	901	901	901	901	2
413	20230607	130800	131523354	901	901	901	901	0
414	20230607	130700	131523354	901	901	901	901	211
415	20230607	130600	131333243	901	906	906	901	5763
416	20230607	130500	126139137	904	904	904	904	0
417	20230607	130400	126139137	904	904	904	904	0
418	20230607	130300	126139137	904	904	904	904	0
419	20230607	130200	126139137	904	904	904	904	0
420	20230607	130100	126139137	904	904	904	904	0
421	20230607	130000	126139137	904	906	906	904	2963
422	20230607	125900	123460583	904	904	904	904	0
423	20230607	125800	123460583	904	904	904	904	0
424	20230607	125700	123460583	904	906	906	904	727
425	20230607	125600	122803280	906	907	907	905	2030
426	20230607	125500	120966089	905	905	905	903	1747
427	20230607	125400	119385224	904	904	904	904	3605
428	20230607	125300	116126304	905	905	905	905	0
429	20230607	125200	116126304	905	905	905	905	0
430	20230607	125100	116126304	905	905	905	905	20
431	20230607	125000	116108204	906	906	906	906	0
432	20230607	124900	116108204	906	906	906	906	1
433	20230607	124800	116107298	905	905	905	905	0
434	20230607	124700	116107298	905	905	905	905	10
435	20230607	124600	116098248	905	905	905	905	5
436	20230607	124500	116093723	902	900	902	900	9879
437	20230607	124400	107186019	900	900	900	900	0
438	20230607	124300	107186019	900	900	900	900	0
439	20230607	124200	107186019	900	900	900	900	0
440	20230607	124100	107186019	900	900	900	900	0
441	20230607	124000	107186019	900	900	900	900	1
442	20230607	123900	107185119	899	899	899	899	20
443	20230607	123800	107167139	899	899	899	899	0
444	20230607	123700	107167139	899	899	899	899	0
445	20230607	123600	107167139	899	899	899	899	20
446	20230607	123500	107149159	899	899	899	899	0
447	20230607	123400	107149159	899	899	899	899	0
448	20230607	123300	107149159	899	899	899	899	33
449	20230607	123200	107119492	899	899	899	899	7
450	20230607	123100	107113199	899	899	900	899	468
451	20230607	123000	106692023	900	900	900	900	0
452	20230607	122900	106692023	900	900	900	900	0
453	20230607	122800	106692023	900	900	900	900	0
454	20230607	122700	106692023	900	900	900	900	0
455	20230607	122600	106692023	900	900	900	900	0
456	20230607	122500	106692023	900	900	900	900	3
457	20230607	122400	106689323	900	900	900	900	5
458	20230607	122300	106684823	900	900	900	900	0
459	20230607	122200	106684823	900	900	900	900	0
460	20230607	122100	106684823	900	901	901	900	20
461	20230607	122000	106666813	902	902	902	902	432
462	20230607	121900	106277149	902	900	902	900	1900
463	20230607	121800	104564475	900	900	900	900	0
464	20230607	121700	104564475	900	900	900	900	0
465	20230607	121600	104564475	900	900	900	900	0
466	20230607	121500	104564475	900	900	900	900	0
467	20230607	121400	104564475	900	900	900	900	0
468	20230607	121300	104564475	900	900	900	900	1
469	20230607	121200	104563575	900	900	900	900	1
470	20230607	121100	104562675	895	895	895	895	0
471	20230607	121000	104562675	895	895	895	895	0
472	20230607	120900	104562675	895	895	895	895	0
473	20230607	120800	104562675	895	896	896	895	1000
474	20230607	120700	103666875	895	895	895	895	0
475	20230607	120600	103666875	895	895	895	895	0
476	20230607	120500	103666875	895	897	897	895	3993
477	20230607	120400	100089073	900	900	900	900	0
478	20230607	120300	100089073	900	900	900	900	7
479	20230607	120200	100082773	902	902	902	902	0
480	20230607	120100	100082773	902	902	902	902	0
481	20230607	120000	100082773	902	902	902	902	0
482	20230607	115900	100082773	902	902	902	902	0
483	20230607	115800	100082773	902	902	902	902	3
484	20230607	115700	100080067	902	902	902	902	0
485	20230607	115600	100080067	902	902	902	902	1000
486	20230607	115500	99178067	902	902	902	902	0
487	20230607	115400	99178067	902	902	902	902	0
488	20230607	115300	99178067	902	902	902	902	0
489	20230607	115200	99178067	902	902	902	902	0
490	20230607	115100	99178067	902	902	902	902	0
491	20230607	115000	99178067	902	902	902	902	0
492	20230607	114900	99178067	902	902	902	902	0
493	20230607	114800	99178067	902	902	902	902	0
494	20230607	114700	99178067	902	903	903	902	3625
495	20230607	114600	95907917	902	897	902	897	2331
496	20230607	114500	93809065	895	895	895	895	0
497	20230607	114400	93809065	895	895	895	895	0
498	20230607	114300	93809065	895	895	895	895	0
499	20230607	114200	93809065	895	902	902	895	207
500	20230607	114100	93623751	902	902	902	902	400
501	20230607	114000	93262951	902	902	902	902	0
502	20230607	113900	93262951	902	902	902	902	0
503	20230607	113800	93262951	902	900	902	894	1337
504	20230607	113700	92065051	901	901	901	901	0
505	20230607	113600	92065051	901	901	901	901	0
506	20230607	113500	92065051	901	901	901	901	500
507	20230607	113400	91614551	902	902	907	902	284
508	20230607	113300	91358088	907	907	907	907	0
509	20230607	113200	91358088	907	907	907	907	0
510	20230607	113100	91358088	907	907	907	907	13
511	20230607	113000	91346297	907	907	907	907	0
512	20230607	112900	91346297	907	907	907	907	13
513	20230607	112800	91334506	909	901	909	901	366
514	20230607	112700	91004732	909	909	909	909	0
515	20230607	112600	91004732	909	909	909	909	150
516	20230607	112500	90868382	909	909	909	908	1313
517	20230607	112400	89675865	909	910	910	909	2375
518	20230607	112300	87514840	910	911	911	910	2000
519	20230607	112200	85694830	910	912	912	910	2000
520	20230607	112100	83874657	914	914	914	914	0
521	20230607	112000	83874657	914	914	914	914	1000
522	20230607	111900	82960657	914	914	914	914	0
523	20230607	111800	82960657	914	914	915	914	18048
524	20230607	111700	66464737	911	912	912	911	2150
525	20230607	111600	64506045	914	913	914	913	370
526	20230607	111500	64168150	913	913	913	913	838
527	20230607	111400	63403056	911	911	911	911	0
528	20230607	111300	63403056	911	911	911	911	0
529	20230607	111200	63403056	911	912	912	911	1500
530	20230607	111100	62036045	913	913	913	913	372
531	20230607	111000	61696409	913	912	914	912	3936
532	20230607	110900	58102047	910	909	910	908	7843
533	20230607	110800	50972594	908	907	908	907	1013
534	20230607	110700	50052890	907	904	907	904	5772
535	20230607	110600	44829221	903	902	903	902	7279
536	20230607	110500	38263562	902	902	902	902	0
537	20230607	110400	38263562	902	902	902	902	0
538	20230607	110300	38263562	902	902	902	902	0
539	20230607	110200	38263562	902	902	902	902	17
540	20230607	110100	38248228	901	901	901	901	0
541	20230607	110000	38248228	901	901	901	901	0
542	20230607	105900	38248228	901	901	901	901	0
543	20230607	105800	38248228	901	901	901	901	0
544	20230607	105700	38248228	901	902	902	901	26
545	20230607	105600	38224792	901	901	901	901	0
546	20230607	105500	38224792	901	901	901	901	0
547	20230607	105400	38224792	901	900	901	900	2422
548	20230607	105300	36042679	900	900	900	900	12
549	20230607	105200	36031879	900	899	900	899	797
550	20230607	105100	35314886	899	899	899	899	0
551	20230607	105000	35314886	899	899	899	899	30
552	20230607	104900	35287916	899	899	899	899	0
553	20230607	104800	35287916	899	899	899	899	5
554	20230607	104700	35283421	901	901	901	901	0
555	20230607	104600	35283421	901	901	901	901	0
556	20230607	104500	35283421	901	901	901	901	0
557	20230607	104400	35283421	901	901	901	901	0
558	20230607	104300	35283421	901	901	901	901	20
559	20230607	104200	35265401	901	901	901	901	0
560	20230607	104100	35265401	901	901	901	901	1
561	20230607	104000	35264500	900	900	900	900	0
562	20230607	103900	35264500	900	900	900	900	0
563	20230607	103800	35264500	900	900	900	900	0
564	20230607	103700	35264500	900	900	900	900	3030
565	20230607	103600	32537500	901	901	901	901	0
566	20230607	103500	32537500	901	901	901	901	0
567	20230607	103400	32537500	901	901	901	901	0
568	20230607	103300	32537500	901	901	901	901	0
569	20230607	103200	32537500	901	901	901	901	0
570	20230607	103100	32537500	901	901	901	901	0
571	20230607	103000	32537500	901	899	901	898	266
572	20230607	102900	32298611	899	899	899	899	1
573	20230607	102800	32297712	900	900	900	900	0
574	20230607	102700	32297712	900	901	901	900	12
575	20230607	102600	32286902	898	898	898	898	0
576	20230607	102500	32286902	898	898	898	898	1351
577	20230607	102400	31073704	903	903	903	903	0
578	20230607	102300	31073704	903	903	903	903	0
579	20230607	102200	31073704	903	903	903	903	0
580	20230607	102100	31073704	903	903	903	903	6
581	20230607	102000	31068286	903	903	903	903	512
582	20230607	101900	30605950	904	900	904	900	2523
583	20230607	101800	28335147	899	899	899	899	3168
584	20230607	101700	25487115	899	899	899	899	0
585	20230607	101600	25487115	899	899	899	899	0
586	20230607	101500	25487115	899	899	899	899	0
587	20230607	101400	25487115	899	899	899	899	0
588	20230607	101300	25487115	899	899	899	899	0
589	20230607	101200	25487115	899	899	899	899	0
590	20230607	101100	25487115	899	899	899	899	2
591	20230607	101000	25485317	899	899	899	899	20
592	20230607	100900	25467337	899	899	899	899	1000
593	20230607	100800	24568337	899	899	899	899	0
594	20230607	100700	24568337	899	899	899	899	0
595	20230607	100600	24568337	899	899	899	899	4000
596	20230607	100500	20972337	899	899	899	899	0
597	20230607	100400	20972337	899	899	899	899	0
598	20230607	100300	20972337	899	899	899	899	0
599	20230607	100200	20972337	899	899	899	899	0
600	20230607	100100	20972337	899	899	899	899	0
601	20230607	100000	20972337	899	899	899	899	0
602	20230607	095900	20972337	899	898	899	898	2073
603	20230607	095800	19108780	898	898	898	898	0
604	20230607	095700	19108780	898	898	898	898	0
605	20230607	095600	19108780	898	898	898	898	0
606	20230607	095500	19108780	898	898	898	898	2
607	20230607	095400	19106984	899	899	899	899	17
608	20230607	095300	19091701	899	899	899	899	0
609	20230607	095200	19091701	899	899	899	899	600
610	20230607	095100	18552301	899	899	899	899	508
611	20230607	095000	18095609	897	897	897	897	0
612	20230607	094900	18095609	897	897	897	897	320
613	20230607	094800	17808569	896	898	899	896	8961
614	20230607	094700	9764345	898	898	898	898	0
615	20230607	094600	9764345	898	898	898	898	0
616	20230607	094500	9764345	898	898	898	898	0
617	20230607	094400	9764345	898	898	898	898	0
618	20230607	094300	9764345	898	898	898	898	10
619	20230607	094200	9755365	898	898	898	898	436
620	20230607	094100	9363837	899	899	899	899	3
621	20230607	094000	9361140	899	899	899	899	0
622	20230607	093900	9361140	899	899	899	899	336
623	20230607	093800	9059076	899	899	899	899	1
624	20230607	093700	9058177	899	899	899	899	1
625	20230607	093600	9057278	899	899	899	899	1
626	20230607	093500	9056379	899	899	899	899	0
627	20230607	093400	9056379	899	899	899	899	0
628	20230607	093300	9056379	899	899	899	899	8
629	20230607	093200	9049187	898	898	898	898	6
630	20230607	093100	9043799	894	894	894	894	0
631	20230607	093000	9043799	894	894	894	894	0
632	20230607	092900	9043799	894	894	894	894	0
633	20230607	092800	9043799	894	894	894	894	0
634	20230607	092700	9043799	894	894	894	894	0
635	20230607	092600	9043799	894	894	894	894	0
636	20230607	092500	9043799	894	894	894	894	0
637	20230607	092400	9043799	894	894	894	894	245
638	20230607	092300	8824769	899	899	899	899	0
639	20230607	092200	8824769	899	899	899	899	0
640	20230607	092100	8824769	899	899	899	899	0
641	20230607	092000	8824769	899	898	899	898	166
642	20230607	091900	8675538	899	899	899	899	0
643	20230607	091800	8675538	899	898	899	898	97
644	20230607	091700	8588365	899	899	899	899	0
645	20230607	091600	8588365	899	899	899	899	0
646	20230607	091500	8588365	899	899	899	899	10
647	20230607	091400	8579375	898	898	898	898	0
648	20230607	091300	8579375	898	898	898	897	1092
649	20230607	091200	7598798	899	899	899	899	20
650	20230607	091100	7580818	899	896	899	895	51
651	20230607	091000	7535088	896	897	897	896	21
652	20230607	090900	7516253	891	891	891	891	960
653	20230607	090800	6660893	891	891	891	891	100
654	20230607	090700	6571793	891	891	891	891	0
655	20230607	090600	6571793	891	891	891	891	0
656	20230607	090500	6571793	891	891	891	891	24
657	20230607	090400	6550409	892	892	892	892	34
658	20230607	090300	6520081	892	892	892	892	600
659	20230607	090200	5984881	891	899	899	891	1500
660	20230607	090100	4647194	900	904	904	897	859
661	20230607	090000	3876244	904	905	905	897	4295