KissMeData/012170/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	211700	139547103	915	915	915	915	5798
3	20230602	211600	139547103	915	915	915	915	0
4	20230602	211500	139547103	915	915	915	915	0
5	20230602	211400	139547103	915	915	915	915	0
6	20230602	211300	139547103	915	915	915	915	0
7	20230602	211200	139547103	915	915	915	915	0
8	20230602	211100	139547103	915	915	915	915	0
9	20230602	211000	139547103	915	915	915	915	0
10	20230602	210900	139547103	915	915	915	915	0
11	20230602	210800	139547103	915	915	915	915	0
12	20230602	210700	139547103	915	915	915	915	0
13	20230602	210600	139547103	915	915	915	915	0
14	20230602	210500	139547103	915	915	915	915	0
15	20230602	210400	139547103	915	915	915	915	0
16	20230602	210300	139547103	915	915	915	915	0
17	20230602	210200	139547103	915	915	915	915	0
18	20230602	210100	139547103	915	915	915	915	0
19	20230602	210000	139547103	915	915	915	915	0
20	20230602	205900	139547103	915	915	915	915	0
21	20230602	205800	139547103	915	915	915	915	0
22	20230602	205700	139547103	915	915	915	915	0
23	20230602	205600	139547103	915	915	915	915	0
24	20230602	205500	139547103	915	915	915	915	0
25	20230602	205400	139547103	915	915	915	915	0
26	20230602	205300	139547103	915	915	915	915	0
27	20230602	205200	139547103	915	915	915	915	0
28	20230602	205100	139547103	915	915	915	915	0
29	20230602	205000	139547103	915	915	915	915	0
30	20230602	204900	139547103	915	915	915	915	0
31	20230602	204800	139547103	915	915	915	915	0
32	20230602	204700	139547103	915	915	915	915	5798
33	20230602	204600	139547103	915	915	915	915	0
34	20230602	204500	139547103	915	915	915	915	0
35	20230602	204400	139547103	915	915	915	915	0
36	20230602	204300	139547103	915	915	915	915	0
37	20230602	204200	139547103	915	915	915	915	0
38	20230602	204100	139547103	915	915	915	915	0
39	20230602	204000	139547103	915	915	915	915	0
40	20230602	203900	139547103	915	915	915	915	0
41	20230602	203800	139547103	915	915	915	915	0
42	20230602	203700	139547103	915	915	915	915	0
43	20230602	203600	139547103	915	915	915	915	0
44	20230602	203500	139547103	915	915	915	915	0
45	20230602	203400	139547103	915	915	915	915	0
46	20230602	203300	139547103	915	915	915	915	0
47	20230602	203200	139547103	915	915	915	915	0
48	20230602	203100	139547103	915	915	915	915	0
49	20230602	203000	139547103	915	915	915	915	0
50	20230602	202900	139547103	915	915	915	915	0
51	20230602	202800	139547103	915	915	915	915	0
52	20230602	202700	139547103	915	915	915	915	0
53	20230602	202600	139547103	915	915	915	915	0
54	20230602	202500	139547103	915	915	915	915	0
55	20230602	202400	139547103	915	915	915	915	0
56	20230602	202300	139547103	915	915	915	915	0
57	20230602	202200	139547103	915	915	915	915	0
58	20230602	202100	139547103	915	915	915	915	0
59	20230602	202000	139547103	915	915	915	915	0
60	20230602	201900	139547103	915	915	915	915	0
61	20230602	201800	139547103	915	915	915	915	0
62	20230602	201700	139547103	915	915	915	915	5798
63	20230602	201600	139547103	915	915	915	915	0
64	20230602	201500	139547103	915	915	915	915	0
65	20230602	201400	139547103	915	915	915	915	0
66	20230602	201300	139547103	915	915	915	915	0
67	20230602	201200	139547103	915	915	915	915	0
68	20230602	201100	139547103	915	915	915	915	0
69	20230602	201000	139547103	915	915	915	915	0
70	20230602	200900	139547103	915	915	915	915	0
71	20230602	200800	139547103	915	915	915	915	0
72	20230602	200700	139547103	915	915	915	915	0
73	20230602	200600	139547103	915	915	915	915	0
74	20230602	200500	139547103	915	915	915	915	0
75	20230602	200400	139547103	915	915	915	915	0
76	20230602	200300	139547103	915	915	915	915	0
77	20230602	200200	139547103	915	915	915	915	0
78	20230602	200100	139547103	915	915	915	915	0
79	20230602	200000	139547103	915	915	915	915	0
80	20230602	195900	139547103	915	915	915	915	0
81	20230602	195800	139547103	915	915	915	915	0
82	20230602	195700	139547103	915	915	915	915	0
83	20230602	195600	139547103	915	915	915	915	0
84	20230602	195500	139547103	915	915	915	915	0
85	20230602	195400	139547103	915	915	915	915	0
86	20230602	195300	139547103	915	915	915	915	0
87	20230602	195200	139547103	915	915	915	915	0
88	20230602	195100	139547103	915	915	915	915	0
89	20230602	195000	139547103	915	915	915	915	0
90	20230602	194900	139547103	915	915	915	915	0
91	20230602	194800	139547103	915	915	915	915	0
92	20230602	194700	139547103	915	915	915	915	5798
93	20230602	194600	139547103	915	915	915	915	0
94	20230602	194500	139547103	915	915	915	915	0
95	20230602	194400	139547103	915	915	915	915	0
96	20230602	194300	139547103	915	915	915	915	0
97	20230602	194200	139547103	915	915	915	915	0
98	20230602	194100	139547103	915	915	915	915	0
99	20230602	194000	139547103	915	915	915	915	0
100	20230602	193900	139547103	915	915	915	915	0
101	20230602	193800	139547103	915	915	915	915	0
102	20230602	193700	139547103	915	915	915	915	0
103	20230602	193600	139547103	915	915	915	915	0
104	20230602	193500	139547103	915	915	915	915	0
105	20230602	193400	139547103	915	915	915	915	0
106	20230602	193300	139547103	915	915	915	915	0
107	20230602	193200	139547103	915	915	915	915	0
108	20230602	193100	139547103	915	915	915	915	0
109	20230602	193000	139547103	915	915	915	915	0
110	20230602	192900	139547103	915	915	915	915	0
111	20230602	192800	139547103	915	915	915	915	0
112	20230602	192700	139547103	915	915	915	915	0
113	20230602	192600	139547103	915	915	915	915	0
114	20230602	192500	139547103	915	915	915	915	0
115	20230602	192400	139547103	915	915	915	915	0
116	20230602	192300	139547103	915	915	915	915	0
117	20230602	192200	139547103	915	915	915	915	0
118	20230602	192100	139547103	915	915	915	915	0
119	20230602	192000	139547103	915	915	915	915	0
120	20230602	191900	139547103	915	915	915	915	0
121	20230602	191800	139547103	915	915	915	915	0
122	20230602	191700	139547103	915	915	915	915	5798
123	20230602	191600	139547103	915	915	915	915	0
124	20230602	191500	139547103	915	915	915	915	0
125	20230602	191400	139547103	915	915	915	915	0
126	20230602	191300	139547103	915	915	915	915	0
127	20230602	191200	139547103	915	915	915	915	0
128	20230602	191100	139547103	915	915	915	915	0
129	20230602	191000	139547103	915	915	915	915	0
130	20230602	190900	139547103	915	915	915	915	0
131	20230602	190800	139547103	915	915	915	915	0
132	20230602	190700	139547103	915	915	915	915	0
133	20230602	190600	139547103	915	915	915	915	0
134	20230602	190500	139547103	915	915	915	915	0
135	20230602	190400	139547103	915	915	915	915	0
136	20230602	190300	139547103	915	915	915	915	0
137	20230602	190200	139547103	915	915	915	915	0
138	20230602	190100	139547103	915	915	915	915	0
139	20230602	190000	139547103	915	915	915	915	0
140	20230602	185900	139547103	915	915	915	915	0
141	20230602	185800	139547103	915	915	915	915	0
142	20230602	185700	139547103	915	915	915	915	0
143	20230602	185600	139547103	915	915	915	915	0
144	20230602	185500	139547103	915	915	915	915	0
145	20230602	185400	139547103	915	915	915	915	0
146	20230602	185300	139547103	915	915	915	915	0
147	20230602	185200	139547103	915	915	915	915	0
148	20230602	185100	139547103	915	915	915	915	0
149	20230602	185000	139547103	915	915	915	915	0
150	20230602	184900	139547103	915	915	915	915	0
151	20230602	184800	139547103	915	915	915	915	0
152	20230602	184700	139547103	915	915	915	915	5798
153	20230602	184600	139547103	915	915	915	915	0
154	20230602	184500	139547103	915	915	915	915	0
155	20230602	184400	139547103	915	915	915	915	0
156	20230602	184300	139547103	915	915	915	915	0
157	20230602	184200	139547103	915	915	915	915	0
158	20230602	184100	139547103	915	915	915	915	0
159	20230602	184000	139547103	915	915	915	915	0
160	20230602	183900	139547103	915	915	915	915	0
161	20230602	183800	139547103	915	915	915	915	0
162	20230602	183700	139547103	915	915	915	915	0
163	20230602	183600	139547103	915	915	915	915	0
164	20230602	183500	139547103	915	915	915	915	0
165	20230602	183400	139547103	915	915	915	915	0
166	20230602	183300	139547103	915	915	915	915	0
167	20230602	183200	139547103	915	915	915	915	0
168	20230602	183100	139547103	915	915	915	915	0
169	20230602	183000	139547103	915	915	915	915	0
170	20230602	182900	139547103	915	915	915	915	0
171	20230602	182800	139547103	915	915	915	915	0
172	20230602	182700	139547103	915	915	915	915	0
173	20230602	182600	139547103	915	915	915	915	0
174	20230602	182500	139547103	915	915	915	915	0
175	20230602	182400	139547103	915	915	915	915	0
176	20230602	182300	139547103	915	915	915	915	0
177	20230602	182200	139547103	915	915	915	915	0
178	20230602	182100	139547103	915	915	915	915	0
179	20230602	182000	139547103	915	915	915	915	0
180	20230602	181900	139547103	915	915	915	915	0
181	20230602	181800	139547103	915	915	915	915	0
182	20230602	181700	139547103	915	915	915	915	5798
183	20230602	181600	139547103	915	915	915	915	0
184	20230602	181500	139547103	915	915	915	915	0
185	20230602	181400	139547103	915	915	915	915	0
186	20230602	181300	139547103	915	915	915	915	0
187	20230602	181200	139547103	915	915	915	915	0
188	20230602	181100	139547103	915	915	915	915	0
189	20230602	181000	139547103	915	915	915	915	0
190	20230602	180900	139547103	915	915	915	915	0
191	20230602	180800	139547103	915	915	915	915	0
192	20230602	180700	139547103	915	915	915	915	0
193	20230602	180600	139547103	915	915	915	915	0
194	20230602	180500	139547103	915	915	915	915	0
195	20230602	180400	139547103	915	915	915	915	0
196	20230602	180300	139547103	915	915	915	915	0
197	20230602	180200	139547103	915	915	915	915	0
198	20230602	180100	139547103	915	915	915	915	0
199	20230602	180000	139547103	915	915	915	915	0
200	20230602	175900	139547103	915	915	915	915	0
201	20230602	175800	139547103	915	915	915	915	0
202	20230602	175700	139547103	915	915	915	915	0
203	20230602	175600	139547103	915	915	915	915	0
204	20230602	175500	139547103	915	915	915	915	0
205	20230602	175400	139547103	915	915	915	915	0
206	20230602	175300	139547103	915	915	915	915	0
207	20230602	175200	139547103	915	915	915	915	0
208	20230602	175100	139547103	915	915	915	915	0
209	20230602	175000	139547103	915	915	915	915	0
210	20230602	174900	139547103	915	915	915	915	0
211	20230602	174800	139547103	915	915	915	915	0
212	20230602	174700	139547103	915	915	915	915	5798
213	20230602	174600	139547103	915	915	915	915	0
214	20230602	174500	139547103	915	915	915	915	0
215	20230602	174400	139547103	915	915	915	915	0
216	20230602	174300	139547103	915	915	915	915	0
217	20230602	174200	139547103	915	915	915	915	0
218	20230602	174100	139547103	915	915	915	915	0
219	20230602	174000	139547103	915	915	915	915	0
220	20230602	173900	139547103	915	915	915	915	0
221	20230602	173800	139547103	915	915	915	915	0
222	20230602	173700	139547103	915	915	915	915	0
223	20230602	173600	139547103	915	915	915	915	0
224	20230602	173500	139547103	915	915	915	915	0
225	20230602	173400	139547103	915	915	915	915	0
226	20230602	173300	139547103	915	915	915	915	0
227	20230602	173200	139547103	915	915	915	915	0
228	20230602	173100	139547103	915	915	915	915	0
229	20230602	173000	139547103	915	915	915	915	0
230	20230602	172900	139547103	915	915	915	915	0
231	20230602	172800	139547103	915	915	915	915	0
232	20230602	172700	139547103	915	915	915	915	0
233	20230602	172600	139547103	915	915	915	915	0
234	20230602	172500	139547103	915	915	915	915	0
235	20230602	172400	139547103	915	915	915	915	0
236	20230602	172300	139547103	915	915	915	915	0
237	20230602	172200	139547103	915	915	915	915	0
238	20230602	172100	139547103	915	915	915	915	0
239	20230602	172000	139547103	915	915	915	915	0
240	20230602	171900	139547103	915	915	915	915	0
241	20230602	171800	139547103	915	915	915	915	0
242	20230602	171700	139547103	915	915	915	915	5798
243	20230602	171600	139547103	915	915	915	915	0
244	20230602	171500	139547103	915	915	915	915	0
245	20230602	171400	139547103	915	915	915	915	0
246	20230602	171300	139547103	915	915	915	915	0
247	20230602	171200	139547103	915	915	915	915	0
248	20230602	171100	139547103	915	915	915	915	0
249	20230602	171000	139547103	915	915	915	915	0
250	20230602	170900	139547103	915	915	915	915	0
251	20230602	170800	139547103	915	915	915	915	0
252	20230602	170700	139547103	915	915	915	915	0
253	20230602	170600	139547103	915	915	915	915	0
254	20230602	170500	139547103	915	915	915	915	0
255	20230602	170400	139547103	915	915	915	915	0
256	20230602	170300	139547103	915	915	915	915	0
257	20230602	170200	139547103	915	915	915	915	0
258	20230602	170100	139547103	915	915	915	915	0
259	20230602	170000	139547103	915	915	915	915	0
260	20230602	165900	139547103	915	915	915	915	0
261	20230602	165800	139547103	915	915	915	915	0
262	20230602	165700	139547103	915	915	915	915	0
263	20230602	165600	139547103	915	915	915	915	0
264	20230602	165500	139547103	915	915	915	915	0
265	20230602	165400	139547103	915	915	915	915	0
266	20230602	165300	139547103	915	915	915	915	0
267	20230602	165200	139547103	915	915	915	915	0
268	20230602	165100	139547103	915	915	915	915	0
269	20230602	165000	139547103	915	915	915	915	0
270	20230602	164900	139547103	915	915	915	915	0
271	20230602	164800	139547103	915	915	915	915	0
272	20230602	164700	139547103	915	915	915	915	5798
273	20230602	164600	139547103	915	915	915	915	0
274	20230602	164500	139547103	915	915	915	915	0
275	20230602	164400	139547103	915	915	915	915	0
276	20230602	164300	139547103	915	915	915	915	0
277	20230602	164200	139547103	915	915	915	915	0
278	20230602	164100	139547103	915	915	915	915	0
279	20230602	164000	139547103	915	915	915	915	0
280	20230602	163900	139547103	915	915	915	915	0
281	20230602	163800	139547103	915	915	915	915	0
282	20230602	163700	139547103	915	915	915	915	0
283	20230602	163600	139547103	915	915	915	915	0
284	20230602	163500	139547103	915	915	915	915	0
285	20230602	163400	139547103	915	915	915	915	0
286	20230602	163300	139547103	915	915	915	915	0
287	20230602	163200	139547103	915	915	915	915	0
288	20230602	163100	139547103	915	915	915	915	0
289	20230602	163000	139547103	915	915	915	915	0
290	20230602	162900	139547103	915	915	915	915	0
291	20230602	162800	139547103	915	915	915	915	0
292	20230602	162700	139547103	915	915	915	915	0
293	20230602	162600	139547103	915	915	915	915	0
294	20230602	162500	139547103	915	915	915	915	0
295	20230602	162400	139547103	915	915	915	915	0
296	20230602	162300	139547103	915	915	915	915	0
297	20230602	162200	139547103	915	915	915	915	0
298	20230602	162100	139547103	915	915	915	915	0
299	20230602	162000	139547103	915	915	915	915	0
300	20230602	161900	139547103	915	915	915	915	0
301	20230602	161800	139547103	915	915	915	915	0
302	20230602	161700	139547103	915	915	915	915	5798
303	20230602	161600	139547103	915	915	915	915	0
304	20230602	161500	139547103	915	915	915	915	0
305	20230602	161400	139547103	915	915	915	915	0
306	20230602	161300	139547103	915	915	915	915	0
307	20230602	161200	139547103	915	915	915	915	0
308	20230602	161100	139547103	915	915	915	915	0
309	20230602	161000	139547103	915	915	915	915	0
310	20230602	160900	139547103	915	915	915	915	0
311	20230602	160800	139547103	915	915	915	915	0
312	20230602	160700	139547103	915	915	915	915	0
313	20230602	160600	139547103	915	915	915	915	0
314	20230602	160500	139547103	915	915	915	915	0
315	20230602	160400	139547103	915	915	915	915	0
316	20230602	160300	139547103	915	915	915	915	0
317	20230602	160200	139547103	915	915	915	915	0
318	20230602	160100	139547103	915	915	915	915	0
319	20230602	160000	139547103	915	915	915	915	0
320	20230602	155900	139547103	915	915	915	915	0
321	20230602	155800	139547103	915	915	915	915	0
322	20230602	155700	139547103	915	915	915	915	0
323	20230602	155600	139547103	915	915	915	915	0
324	20230602	155500	139547103	915	915	915	915	0
325	20230602	155400	139547103	915	915	915	915	0
326	20230602	155300	139547103	915	915	915	915	0
327	20230602	155200	139547103	915	915	915	915	0
328	20230602	155100	139547103	915	915	915	915	0
329	20230602	155000	139547103	915	915	915	915	0
330	20230602	154900	139547103	915	915	915	915	0
331	20230602	154800	139547103	915	915	915	915	0
332	20230602	154700	139547103	915	915	915	915	5798
333	20230602	154600	139547103	915	915	915	915	0
334	20230602	154500	139547103	915	915	915	915	0
335	20230602	154400	139547103	915	915	915	915	0
336	20230602	154300	139547103	915	915	915	915	0
337	20230602	154200	139547103	915	915	915	915	0
338	20230602	154100	139547103	915	915	915	915	0
339	20230602	154000	139547103	915	915	915	915	0
340	20230602	153900	139547103	915	915	915	915	0
341	20230602	153800	139547103	915	915	915	915	0
342	20230602	153700	139547103	915	915	915	915	0
343	20230602	153600	139547103	915	915	915	915	0
344	20230602	153500	139547103	915	915	915	915	0
345	20230602	153400	139547103	915	915	915	915	0
346	20230602	153300	139547103	915	915	915	915	0
347	20230602	153200	139547103	915	915	915	915	0
348	20230602	153100	139547103	915	915	915	915	0
349	20230602	153000	139547103	915	915	915	915	5798
350	20230602	152900	134241933	915	915	915	915	0
351	20230602	152800	134241933	915	915	915	915	0
352	20230602	152700	134241933	915	915	915	915	0
353	20230602	152600	134241933	915	915	915	915	0
354	20230602	152500	134241933	915	915	915	915	0
355	20230602	152400	134241933	915	915	915	915	0
356	20230602	152300	134241933	915	915	915	915	0
357	20230602	152200	134241933	915	915	915	915	0
358	20230602	152100	134241933	915	915	915	915	0
359	20230602	152000	134241933	915	915	915	915	0
360	20230602	151900	134241933	915	907	915	907	5494
361	20230602	151800	129235331	909	909	909	909	380
362	20230602	151700	128889911	909	895	909	895	2809
363	20230602	151600	126356965	896	896	896	896	1
364	20230602	151500	126356069	893	893	893	893	0
365	20230602	151400	126356069	893	893	893	893	0
366	20230602	151300	126356069	893	893	893	893	0
367	20230602	151200	126356069	893	893	893	893	0
368	20230602	151100	126356069	893	893	893	893	80
369	20230602	151000	126284629	893	894	894	893	7521
370	20230602	150900	119562029	894	896	896	894	5944
371	20230602	150800	114246862	896	896	896	896	1
372	20230602	150700	114245966	896	896	896	896	0
373	20230602	150600	114245966	896	896	896	896	0
374	20230602	150500	114245966	896	896	896	896	0
375	20230602	150400	114245966	896	896	896	896	0
376	20230602	150300	114245966	896	896	896	896	0
377	20230602	150200	114245966	896	896	896	896	0
378	20230602	150100	114245966	896	896	896	896	0
379	20230602	150000	114245966	896	896	896	896	47
380	20230602	145900	114203854	896	896	896	896	111
381	20230602	145800	114104398	896	896	896	896	0
382	20230602	145700	114104398	896	896	896	896	0
383	20230602	145600	114104398	896	896	896	896	0
384	20230602	145500	114104398	896	896	896	896	0
385	20230602	145400	114104398	896	896	896	896	1107
386	20230602	145300	113112526	896	896	896	896	0
387	20230602	145200	113112526	896	896	896	896	112
388	20230602	145100	113012174	895	895	895	895	0
389	20230602	145000	113012174	895	895	895	895	20
390	20230602	144900	112994274	895	895	895	895	0
391	20230602	144800	112994274	895	895	895	895	0
392	20230602	144700	112994274	895	895	895	895	8
393	20230602	144600	112987114	895	895	895	895	0
394	20230602	144500	112987114	895	895	895	895	0
395	20230602	144400	112987114	895	895	895	895	0
396	20230602	144300	112987114	895	895	895	895	117
397	20230602	144200	112882399	894	894	894	894	0
398	20230602	144100	112882399	894	894	894	894	0
399	20230602	144000	112882399	894	894	894	894	0
400	20230602	143900	112882399	894	894	894	894	0
401	20230602	143800	112882399	894	894	894	894	0
402	20230602	143700	112882399	894	894	894	894	4666
403	20230602	143600	108710995	895	895	895	895	1227
404	20230602	143500	107612830	896	896	896	896	0
405	20230602	143400	107612830	896	896	896	896	0
406	20230602	143300	107612830	896	896	896	896	0
407	20230602	143200	107612830	896	894	896	893	1231
408	20230602	143100	106510211	894	895	895	894	19
409	20230602	143000	106493216	893	893	894	893	239
410	20230602	142900	106279786	893	893	893	893	25
411	20230602	142800	106257461	893	893	893	893	674
412	20230602	142700	105655579	893	893	893	893	10
413	20230602	142600	105646649	893	893	893	893	5
414	20230602	142500	105642184	893	893	893	893	0
415	20230602	142400	105642184	893	893	893	893	0
416	20230602	142300	105642184	893	893	893	893	0
417	20230602	142200	105642184	893	893	893	893	0
418	20230602	142100	105642184	893	893	893	893	0
419	20230602	142000	105642184	893	893	893	893	0
420	20230602	141900	105642184	893	893	893	893	11
421	20230602	141800	105632361	893	893	893	893	10
422	20230602	141700	105623431	893	893	893	893	282
423	20230602	141600	105371605	894	894	894	894	0
424	20230602	141500	105371605	894	894	894	894	0
425	20230602	141400	105371605	894	894	894	894	0
426	20230602	141300	105371605	894	894	894	894	16
427	20230602	141200	105357301	894	894	894	894	0
428	20230602	141100	105357301	894	894	894	894	0
429	20230602	141000	105357301	894	894	894	894	0
430	20230602	140900	105357301	894	894	894	894	0
431	20230602	140800	105357301	894	894	894	894	0
432	20230602	140700	105357301	894	894	894	894	0
433	20230602	140600	105357301	894	894	894	894	20
434	20230602	140500	105339421	893	893	893	893	8
435	20230602	140400	105332277	893	894	894	893	218
436	20230602	140300	105137601	894	894	894	894	2
437	20230602	140200	105135813	894	896	896	893	59
438	20230602	140100	105083117	895	895	895	895	0
439	20230602	140000	105083117	895	895	895	895	0
440	20230602	135900	105083117	895	895	895	895	0
441	20230602	135800	105083117	895	895	895	895	14
442	20230602	135700	105070587	895	895	895	895	0
443	20230602	135600	105070587	895	895	895	895	0
444	20230602	135500	105070587	895	895	895	895	0
445	20230602	135400	105070587	895	895	895	895	0
446	20230602	135300	105070587	895	895	895	895	0
447	20230602	135200	105070587	895	895	895	895	0
448	20230602	135100	105070587	895	895	895	895	0
449	20230602	135000	105070587	895	895	895	895	0
450	20230602	134900	105070587	895	895	895	895	0
451	20230602	134800	105070587	895	895	895	895	80
452	20230602	134700	104998987	892	892	892	892	0
453	20230602	134600	104998987	892	892	892	892	0
454	20230602	134500	104998987	892	892	892	892	0
455	20230602	134400	104998987	892	892	892	892	312
456	20230602	134300	104720683	891	891	891	891	0
457	20230602	134200	104720683	891	891	891	891	0
458	20230602	134100	104720683	891	891	891	891	0
459	20230602	134000	104720683	891	891	891	891	0
460	20230602	133900	104720683	891	891	891	891	0
461	20230602	133800	104720683	891	891	891	891	1059
462	20230602	133700	103777114	890	890	890	890	0
463	20230602	133600	103777114	890	900	900	890	16977
464	20230602	133500	88572977	899	906	906	898	10963
465	20230602	133400	78712675	915	915	915	915	0
466	20230602	133300	78712675	915	915	915	915	0
467	20230602	133200	78712675	915	915	915	915	0
468	20230602	133100	78712675	915	915	915	915	0
469	20230602	133000	78712675	915	915	915	915	0
470	20230602	132900	78712675	915	915	915	915	0
471	20230602	132800	78712675	915	909	915	909	5600
472	20230602	132700	73595630	910	911	911	910	142
473	20230602	132600	73466310	910	910	910	910	0
474	20230602	132500	73466310	910	910	910	910	0
475	20230602	132400	73466310	910	910	910	910	0
476	20230602	132300	73466310	910	908	910	908	16977
477	20230602	132200	58017257	910	906	910	906	100
478	20230602	132100	57926305	905	905	905	905	1
479	20230602	132000	57925400	904	904	904	904	0
480	20230602	131900	57925400	904	904	904	904	1
481	20230602	131800	57924496	903	901	903	901	363
482	20230602	131700	57597373	900	900	900	900	9
483	20230602	131600	57589273	900	900	900	900	0
484	20230602	131500	57589273	900	900	900	900	0
485	20230602	131400	57589273	900	900	900	900	0
486	20230602	131300	57589273	900	900	900	900	1
487	20230602	131200	57588373	900	900	900	900	0
488	20230602	131100	57588373	900	900	900	900	0
489	20230602	131000	57588373	900	900	900	900	12
490	20230602	130900	57577573	900	900	900	900	13
491	20230602	130800	57565873	900	900	900	900	350
492	20230602	130700	57250873	900	900	900	900	0
493	20230602	130600	57250873	900	900	900	900	124
494	20230602	130500	57139273	901	901	901	901	0
495	20230602	130400	57139273	901	901	901	901	0
496	20230602	130300	57139273	901	901	901	901	0
497	20230602	130200	57139273	901	901	901	901	0
498	20230602	130100	57139273	901	901	901	901	0
499	20230602	130000	57139273	901	901	901	901	0
500	20230602	125900	57139273	901	901	901	901	0
501	20230602	125800	57139273	901	901	901	901	2
502	20230602	125700	57137471	898	898	898	898	0
503	20230602	125600	57137471	898	898	898	898	0
504	20230602	125500	57137471	898	898	898	898	399
505	20230602	125400	56779169	900	900	900	900	0
506	20230602	125300	56779169	900	900	900	900	91
507	20230602	125200	56697269	900	900	900	900	244
508	20230602	125100	56477669	900	900	900	900	0
509	20230602	125000	56477669	900	900	900	899	268
510	20230602	124900	56236470	897	897	897	897	0
511	20230602	124800	56236470	897	897	897	897	0
512	20230602	124700	56236470	897	897	897	897	0
513	20230602	124600	56236470	897	897	897	897	0
514	20230602	124500	56236470	897	897	897	897	0
515	20230602	124400	56236470	897	897	897	897	0
516	20230602	124300	56236470	897	897	897	897	0
517	20230602	124200	56236470	897	897	897	897	0
518	20230602	124100	56236470	897	897	897	897	0
519	20230602	124000	56236470	897	897	897	897	0
520	20230602	123900	56236470	897	897	897	897	0
521	20230602	123800	56236470	897	897	897	897	0
522	20230602	123700	56236470	897	897	897	897	50
523	20230602	123600	56191620	897	897	897	897	0
524	20230602	123500	56191620	897	897	897	897	0
525	20230602	123400	56191620	897	897	897	897	0
526	20230602	123300	56191620	897	897	897	897	0
527	20230602	123200	56191620	897	897	897	897	0
528	20230602	123100	56191620	897	897	897	897	0
529	20230602	123000	56191620	897	897	897	897	0
530	20230602	122900	56191620	897	897	897	897	31
531	20230602	122800	56163813	897	898	898	897	439
532	20230602	122700	55769805	899	899	899	899	0
533	20230602	122600	55769805	899	900	900	899	530
534	20230602	122500	55292984	899	900	900	899	563
535	20230602	122400	54786466	899	899	899	899	0
536	20230602	122300	54786466	899	899	899	899	1
537	20230602	122200	54785567	899	899	899	899	0
538	20230602	122100	54785567	899	899	899	899	0
539	20230602	122000	54785567	899	899	899	899	0
540	20230602	121900	54785567	899	900	900	899	13
541	20230602	121800	54773869	901	901	901	901	0
542	20230602	121700	54773869	901	901	901	901	0
543	20230602	121600	54773869	901	901	901	901	0
544	20230602	121500	54773869	901	901	901	901	0
545	20230602	121400	54773869	901	901	901	901	0
546	20230602	121300	54773869	901	901	901	901	0
547	20230602	121200	54773869	901	901	901	901	0
548	20230602	121100	54773869	901	901	901	901	0
549	20230602	121000	54773869	901	901	901	901	0
550	20230602	120900	54773869	901	901	901	901	0
551	20230602	120800	54773869	901	901	901	901	0
552	20230602	120700	54773869	901	901	901	901	0
553	20230602	120600	54773869	901	901	901	901	0
554	20230602	120500	54773869	901	901	901	901	0
555	20230602	120400	54773869	901	901	901	901	0
556	20230602	120300	54773869	901	901	901	901	0
557	20230602	120200	54773869	901	901	901	901	0
558	20230602	120100	54773869	901	901	901	901	0
559	20230602	120000	54773869	901	901	901	901	0
560	20230602	115900	54773869	901	901	901	901	0
561	20230602	115800	54773869	901	901	901	901	0
562	20230602	115700	54773869	901	901	901	901	0
563	20230602	115600	54773869	901	901	901	901	0
564	20230602	115500	54773869	901	901	901	901	0
565	20230602	115400	54773869	901	901	901	901	0
566	20230602	115300	54773869	901	901	901	901	0
567	20230602	115200	54773869	901	901	901	901	0
568	20230602	115100	54773869	901	901	901	901	0
569	20230602	115000	54773869	901	901	901	901	0
570	20230602	114900	54773869	901	901	901	901	0
571	20230602	114800	54773869	901	901	901	901	0
572	20230602	114700	54773869	901	901	901	901	0
573	20230602	114600	54773869	901	901	901	901	0
574	20230602	114500	54773869	901	901	901	901	0
575	20230602	114400	54773869	901	901	901	901	0
576	20230602	114300	54773869	901	901	901	901	0
577	20230602	114200	54773869	901	901	901	901	0
578	20230602	114100	54773869	901	901	901	901	0
579	20230602	114000	54773869	901	901	901	901	0
580	20230602	113900	54773869	901	901	901	901	1
581	20230602	113800	54772968	901	901	901	901	0
582	20230602	113700	54772968	901	901	901	901	0
583	20230602	113600	54772968	901	901	901	901	0
584	20230602	113500	54772968	901	901	901	901	0
585	20230602	113400	54772968	901	901	901	901	0
586	20230602	113300	54772968	901	901	901	901	0
587	20230602	113200	54772968	901	901	901	901	0
588	20230602	113100	54772968	901	901	901	901	0
589	20230602	113000	54772968	901	901	901	901	0
590	20230602	112900	54772968	901	902	902	901	4
591	20230602	112800	54769362	903	903	903	903	0
592	20230602	112700	54769362	903	898	903	898	122
593	20230602	112600	54659796	898	898	898	898	0
594	20230602	112500	54659796	898	898	898	898	0
595	20230602	112400	54659796	898	898	898	898	0
596	20230602	112300	54659796	898	898	898	898	1
597	20230602	112200	54658898	898	898	898	898	193
598	20230602	112100	54485584	897	898	898	897	11
599	20230602	112000	54475707	899	904	904	899	572
600	20230602	111900	53958823	904	904	904	904	8
601	20230602	111800	53951591	904	904	904	904	0
602	20230602	111700	53951591	904	904	904	904	227
603	20230602	111600	53746383	904	904	904	904	0
604	20230602	111500	53746383	904	904	904	904	2
605	20230602	111400	53744575	904	904	904	904	2
606	20230602	111300	53742767	905	905	905	905	60
607	20230602	111200	53688467	904	904	904	904	0
608	20230602	111100	53688467	904	904	904	904	36
609	20230602	111000	53655923	904	904	904	904	106
610	20230602	110900	53560099	904	906	906	904	96
611	20230602	110800	53473313	903	903	903	903	1838
612	20230602	110700	51813599	903	903	903	903	0
613	20230602	110600	51813599	903	903	903	903	0
614	20230602	110500	51813599	903	903	903	903	2129
615	20230602	110400	49891112	903	903	903	903	0
616	20230602	110300	49891112	903	903	903	903	56
617	20230602	110200	49840544	903	903	903	903	0
618	20230602	110100	49840544	903	905	905	903	344
619	20230602	110000	49529226	905	905	905	905	101
620	20230602	105900	49437821	905	905	905	905	91
621	20230602	105800	49355466	905	905	905	905	0
622	20230602	105700	49355466	905	905	905	905	0
623	20230602	105600	49355466	905	905	905	905	0
624	20230602	105500	49355466	905	905	905	905	200
625	20230602	105400	49174466	905	905	905	905	1
626	20230602	105300	49173561	905	905	905	905	523
627	20230602	105200	48700246	905	906	906	905	22
628	20230602	105100	48680335	905	905	906	905	602
629	20230602	105000	48135521	905	905	905	905	0
630	20230602	104900	48135521	905	905	905	905	10
631	20230602	104800	48126471	906	906	906	906	308
632	20230602	104700	47847423	906	903	906	903	16
633	20230602	104600	47832930	902	902	902	902	100
634	20230602	104500	47742730	902	907	907	901	6192
635	20230602	104400	42161684	908	908	908	908	0
636	20230602	104300	42161684	908	908	908	908	0
637	20230602	104200	42161684	908	908	908	908	0
638	20230602	104100	42161684	908	908	908	908	0
639	20230602	104000	42161684	908	906	908	906	23
640	20230602	103900	42140821	907	908	908	906	62
641	20230602	103800	42084591	908	906	908	906	131
642	20230602	103700	41965828	907	907	907	907	452
643	20230602	103600	41555864	907	908	908	907	203
644	20230602	103500	41371578	908	908	908	908	0
645	20230602	103400	41371578	908	908	908	908	0
646	20230602	103300	41371578	908	908	908	908	10
647	20230602	103200	41362498	908	908	908	908	10
648	20230602	103100	41353418	908	908	908	908	263
649	20230602	103000	41114614	909	909	909	909	1
650	20230602	102900	41113705	910	910	910	910	0
651	20230602	102800	41113705	910	909	910	909	8
652	20230602	102700	41106432	910	910	910	910	35
653	20230602	102600	41074582	910	910	910	910	61
654	20230602	102500	41019072	910	911	911	910	104
655	20230602	102400	40924332	913	913	913	913	30
656	20230602	102300	40896942	913	913	913	913	4
657	20230602	102200	40893290	913	913	913	913	0
658	20230602	102100	40893290	913	913	913	913	0
659	20230602	102000	40893290	913	913	913	913	4
660	20230602	101900	40889638	913	913	913	913	4
661	20230602	101800	40885986	913	912	913	912	114
662	20230602	101700	40782014	913	913	913	913	11
663	20230602	101600	40771971	913	912	913	911	33
664	20230602	101500	40741903	913	913	913	913	10
665	20230602	101400	40732773	913	908	913	908	20
666	20230602	101300	40714543	907	907	907	906	447
667	20230602	101200	40309122	909	910	910	908	80
668	20230602	101100	40236384	910	909	910	909	13
669	20230602	101000	40224555	911	911	911	911	0
670	20230602	100900	40224555	911	911	911	911	0
671	20230602	100800	40224555	911	912	912	911	38
672	20230602	100700	40189931	918	918	919	918	14275
673	20230602	100600	27085018	919	919	919	919	1453
674	20230602	100500	25749711	919	917	919	917	823
675	20230602	100400	24994040	911	907	911	907	1065
676	20230602	100300	24026322	906	902	906	902	3640
677	20230602	100200	20732836	901	901	901	901	0
678	20230602	100100	20732836	901	901	901	901	0
679	20230602	100000	20732836	901	900	901	900	5
680	20230602	095900	20728334	900	900	900	900	32
681	20230602	095800	20699534	900	900	900	900	0
682	20230602	095700	20699534	900	897	900	897	5732
683	20230602	095600	15556006	896	896	897	896	1806
684	20230602	095500	13937030	897	896	897	896	88
685	20230602	095400	13858172	898	898	898	898	100
686	20230602	095300	13768372	896	897	897	896	2053
687	20230602	095200	11927784	896	896	896	896	0
688	20230602	095100	11927784	896	896	896	896	0
689	20230602	095000	11927784	896	896	896	896	0
690	20230602	094900	11927784	896	896	896	896	0
691	20230602	094800	11927784	896	896	896	896	0
692	20230602	094700	11927784	896	896	896	896	0
693	20230602	094600	11927784	896	896	896	896	28
694	20230602	094500	11902696	896	896	896	896	763
695	20230602	094400	11219048	896	896	896	896	1
696	20230602	094300	11218152	896	896	896	896	0
697	20230602	094200	11218152	896	896	896	896	0
698	20230602	094100	11218152	896	896	896	896	2
699	20230602	094000	11216360	898	898	898	898	20
700	20230602	093900	11198400	896	896	896	896	0
701	20230602	093800	11198400	896	896	896	896	1
702	20230602	093700	11197504	896	896	896	896	0
703	20230602	093600	11197504	896	896	896	896	1000
704	20230602	093500	10301504	896	896	896	896	12
705	20230602	093400	10290752	896	897	898	896	29
706	20230602	093300	10264754	897	897	897	897	0
707	20230602	093200	10264754	897	893	900	893	1025
708	20230602	093100	9346183	893	893	893	893	0
709	20230602	093000	9346183	893	893	893	893	100
710	20230602	092900	9256883	893	893	893	893	10
711	20230602	092800	9247953	893	893	893	893	26
712	20230602	092700	9224735	897	897	897	897	0
713	20230602	092600	9224735	897	897	897	897	0
714	20230602	092500	9224735	897	897	897	897	0
715	20230602	092400	9224735	897	897	897	897	0
716	20230602	092300	9224735	897	897	897	897	0
717	20230602	092200	9224735	897	894	897	894	55
718	20230602	092100	9175420	890	890	890	890	100
719	20230602	092000	9086420	895	896	897	890	53
720	20230602	091900	9039117	897	898	898	896	91
721	20230602	091800	8957412	898	898	898	898	0
722	20230602	091700	8957412	898	898	898	898	4
723	20230602	091600	8953820	898	898	898	898	3
724	20230602	091500	8951126	899	899	899	899	91
725	20230602	091400	8869317	888	888	888	888	0
726	20230602	091300	8869317	888	888	888	888	0
727	20230602	091200	8869317	888	893	893	888	2305
728	20230602	091100	6821679	898	900	900	898	433
729	20230602	091000	6432504	900	900	900	900	2
730	20230602	090900	6430704	900	900	900	900	0
731	20230602	090800	6430704	900	900	900	900	0
732	20230602	090700	6430704	900	899	900	899	567
733	20230602	090600	5920514	899	899	899	899	1337
734	20230602	090500	4718551	898	898	898	898	497
735	20230602	090400	4272245	898	894	898	894	310
736	20230602	090300	3994177	893	891	893	890	3534
737	20230602	090200	842438	891	891	891	891	0
738	20230602	090100	842438	891	889	891	889	502
739	20230602	090000	395160	888	888	888	888	445