KissMeData/043100/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	205000	29685594	484	484	484	484	2086
3	20230601	204900	29685594	484	484	484	484	0
4	20230601	204800	29685594	484	484	484	484	0
5	20230601	204700	29685594	484	484	484	484	0
6	20230601	204600	29685594	484	484	484	484	0
7	20230601	204500	29685594	484	484	484	484	0
8	20230601	204400	29685594	484	484	484	484	0
9	20230601	204300	29685594	484	484	484	484	0
10	20230601	204200	29685594	484	484	484	484	0
11	20230601	204100	29685594	484	484	484	484	0
12	20230601	204000	29685594	484	484	484	484	0
13	20230601	203900	29685594	484	484	484	484	0
14	20230601	203800	29685594	484	484	484	484	0
15	20230601	203700	29685594	484	484	484	484	0
16	20230601	203600	29685594	484	484	484	484	0
17	20230601	203500	29685594	484	484	484	484	0
18	20230601	203400	29685594	484	484	484	484	0
19	20230601	203300	29685594	484	484	484	484	0
20	20230601	203200	29685594	484	484	484	484	0
21	20230601	203100	29685594	484	484	484	484	0
22	20230601	203000	29685594	484	484	484	484	0
23	20230601	202900	29685594	484	484	484	484	0
24	20230601	202800	29685594	484	484	484	484	0
25	20230601	202700	29685594	484	484	484	484	0
26	20230601	202600	29685594	484	484	484	484	0
27	20230601	202500	29685594	484	484	484	484	0
28	20230601	202400	29685594	484	484	484	484	0
29	20230601	202300	29685594	484	484	484	484	0
30	20230601	202200	29685594	484	484	484	484	0
31	20230601	202100	29685594	484	484	484	484	0
32	20230601	202000	29685594	484	484	484	484	2086
33	20230601	201900	29685594	484	484	484	484	0
34	20230601	201800	29685594	484	484	484	484	0
35	20230601	201700	29685594	484	484	484	484	0
36	20230601	201600	29685594	484	484	484	484	0
37	20230601	201500	29685594	484	484	484	484	0
38	20230601	201400	29685594	484	484	484	484	0
39	20230601	201300	29685594	484	484	484	484	0
40	20230601	201200	29685594	484	484	484	484	0
41	20230601	201100	29685594	484	484	484	484	0
42	20230601	201000	29685594	484	484	484	484	0
43	20230601	200900	29685594	484	484	484	484	0
44	20230601	200800	29685594	484	484	484	484	0
45	20230601	200700	29685594	484	484	484	484	0
46	20230601	200600	29685594	484	484	484	484	0
47	20230601	200500	29685594	484	484	484	484	0
48	20230601	200400	29685594	484	484	484	484	0
49	20230601	200300	29685594	484	484	484	484	0
50	20230601	200200	29685594	484	484	484	484	0
51	20230601	200100	29685594	484	484	484	484	0
52	20230601	200000	29685594	484	484	484	484	0
53	20230601	195900	29685594	484	484	484	484	0
54	20230601	195800	29685594	484	484	484	484	0
55	20230601	195700	29685594	484	484	484	484	0
56	20230601	195600	29685594	484	484	484	484	0
57	20230601	195500	29685594	484	484	484	484	0
58	20230601	195400	29685594	484	484	484	484	0
59	20230601	195300	29685594	484	484	484	484	0
60	20230601	195200	29685594	484	484	484	484	0
61	20230601	195100	29685594	484	484	484	484	0
62	20230601	195000	29685594	484	484	484	484	2086
63	20230601	194900	29685594	484	484	484	484	0
64	20230601	194800	29685594	484	484	484	484	0
65	20230601	194700	29685594	484	484	484	484	0
66	20230601	194600	29685594	484	484	484	484	0
67	20230601	194500	29685594	484	484	484	484	0
68	20230601	194400	29685594	484	484	484	484	0
69	20230601	194300	29685594	484	484	484	484	0
70	20230601	194200	29685594	484	484	484	484	0
71	20230601	194100	29685594	484	484	484	484	0
72	20230601	194000	29685594	484	484	484	484	0
73	20230601	193900	29685594	484	484	484	484	0
74	20230601	193800	29685594	484	484	484	484	0
75	20230601	193700	29685594	484	484	484	484	0
76	20230601	193600	29685594	484	484	484	484	0
77	20230601	193500	29685594	484	484	484	484	0
78	20230601	193400	29685594	484	484	484	484	0
79	20230601	193300	29685594	484	484	484	484	0
80	20230601	193200	29685594	484	484	484	484	0
81	20230601	193100	29685594	484	484	484	484	0
82	20230601	193000	29685594	484	484	484	484	0
83	20230601	192900	29685594	484	484	484	484	0
84	20230601	192800	29685594	484	484	484	484	0
85	20230601	192700	29685594	484	484	484	484	0
86	20230601	192600	29685594	484	484	484	484	0
87	20230601	192500	29685594	484	484	484	484	0
88	20230601	192400	29685594	484	484	484	484	0
89	20230601	192300	29685594	484	484	484	484	0
90	20230601	192200	29685594	484	484	484	484	0
91	20230601	192100	29685594	484	484	484	484	0
92	20230601	192000	29685594	484	484	484	484	2086
93	20230601	191900	29685594	484	484	484	484	0
94	20230601	191800	29685594	484	484	484	484	0
95	20230601	191700	29685594	484	484	484	484	0
96	20230601	191600	29685594	484	484	484	484	0
97	20230601	191500	29685594	484	484	484	484	0
98	20230601	191400	29685594	484	484	484	484	0
99	20230601	191300	29685594	484	484	484	484	0
100	20230601	191200	29685594	484	484	484	484	0
101	20230601	191100	29685594	484	484	484	484	0
102	20230601	191000	29685594	484	484	484	484	0
103	20230601	190900	29685594	484	484	484	484	0
104	20230601	190800	29685594	484	484	484	484	0
105	20230601	190700	29685594	484	484	484	484	0
106	20230601	190600	29685594	484	484	484	484	0
107	20230601	190500	29685594	484	484	484	484	0
108	20230601	190400	29685594	484	484	484	484	0
109	20230601	190300	29685594	484	484	484	484	0
110	20230601	190200	29685594	484	484	484	484	0
111	20230601	190100	29685594	484	484	484	484	0
112	20230601	190000	29685594	484	484	484	484	0
113	20230601	185900	29685594	484	484	484	484	0
114	20230601	185800	29685594	484	484	484	484	0
115	20230601	185700	29685594	484	484	484	484	0
116	20230601	185600	29685594	484	484	484	484	0
117	20230601	185500	29685594	484	484	484	484	0
118	20230601	185400	29685594	484	484	484	484	0
119	20230601	185300	29685594	484	484	484	484	0
120	20230601	185200	29685594	484	484	484	484	0
121	20230601	185100	29685594	484	484	484	484	0
122	20230601	185000	29685594	484	484	484	484	2086
123	20230601	184900	29685594	484	484	484	484	0
124	20230601	184800	29685594	484	484	484	484	0
125	20230601	184700	29685594	484	484	484	484	0
126	20230601	184600	29685594	484	484	484	484	0
127	20230601	184500	29685594	484	484	484	484	0
128	20230601	184400	29685594	484	484	484	484	0
129	20230601	184300	29685594	484	484	484	484	0
130	20230601	184200	29685594	484	484	484	484	0
131	20230601	184100	29685594	484	484	484	484	0
132	20230601	184000	29685594	484	484	484	484	0
133	20230601	183900	29685594	484	484	484	484	0
134	20230601	183800	29685594	484	484	484	484	0
135	20230601	183700	29685594	484	484	484	484	0
136	20230601	183600	29685594	484	484	484	484	0
137	20230601	183500	29685594	484	484	484	484	0
138	20230601	183400	29685594	484	484	484	484	0
139	20230601	183300	29685594	484	484	484	484	0
140	20230601	183200	29685594	484	484	484	484	0
141	20230601	183100	29685594	484	484	484	484	0
142	20230601	183000	29685594	484	484	484	484	0
143	20230601	182900	29685594	484	484	484	484	0
144	20230601	182800	29685594	484	484	484	484	0
145	20230601	182700	29685594	484	484	484	484	0
146	20230601	182600	29685594	484	484	484	484	0
147	20230601	182500	29685594	484	484	484	484	0
148	20230601	182400	29685594	484	484	484	484	0
149	20230601	182300	29685594	484	484	484	484	0
150	20230601	182200	29685594	484	484	484	484	0
151	20230601	182100	29685594	484	484	484	484	0
152	20230601	182000	29685594	484	484	484	484	2086
153	20230601	181900	29685594	484	484	484	484	0
154	20230601	181800	29685594	484	484	484	484	0
155	20230601	181700	29685594	484	484	484	484	0
156	20230601	181600	29685594	484	484	484	484	0
157	20230601	181500	29685594	484	484	484	484	0
158	20230601	181400	29685594	484	484	484	484	0
159	20230601	181300	29685594	484	484	484	484	0
160	20230601	181200	29685594	484	484	484	484	0
161	20230601	181100	29685594	484	484	484	484	0
162	20230601	181000	29685594	484	484	484	484	0
163	20230601	180900	29685594	484	484	484	484	0
164	20230601	180800	29685594	484	484	484	484	0
165	20230601	180700	29685594	484	484	484	484	0
166	20230601	180600	29685594	484	484	484	484	0
167	20230601	180500	29685594	484	484	484	484	0
168	20230601	180400	29685594	484	484	484	484	0
169	20230601	180300	29685594	484	484	484	484	0
170	20230601	180200	29685594	484	484	484	484	0
171	20230601	180100	29685594	484	484	484	484	0
172	20230601	180000	29685594	484	484	484	484	0
173	20230601	175900	29685594	484	484	484	484	0
174	20230601	175800	29685594	484	484	484	484	0
175	20230601	175700	29685594	484	484	484	484	0
176	20230601	175600	29685594	484	484	484	484	0
177	20230601	175500	29685594	484	484	484	484	0
178	20230601	175400	29685594	484	484	484	484	0
179	20230601	175300	29685594	484	484	484	484	0
180	20230601	175200	29685594	484	484	484	484	0
181	20230601	175100	29685594	484	484	484	484	0
182	20230601	175000	29685594	484	484	484	484	2086
183	20230601	174900	29685594	484	484	484	484	0
184	20230601	174800	29685594	484	484	484	484	0
185	20230601	174700	29685594	484	484	484	484	0
186	20230601	174600	29685594	484	484	484	484	0
187	20230601	174500	29685594	484	484	484	484	0
188	20230601	174400	29685594	484	484	484	484	0
189	20230601	174300	29685594	484	484	484	484	0
190	20230601	174200	29685594	484	484	484	484	0
191	20230601	174100	29685594	484	484	484	484	0
192	20230601	174000	29685594	484	484	484	484	0
193	20230601	173900	29685594	484	484	484	484	0
194	20230601	173800	29685594	484	484	484	484	0
195	20230601	173700	29685594	484	484	484	484	0
196	20230601	173600	29685594	484	484	484	484	0
197	20230601	173500	29685594	484	484	484	484	0
198	20230601	173400	29685594	484	484	484	484	0
199	20230601	173300	29685594	484	484	484	484	0
200	20230601	173200	29685594	484	484	484	484	0
201	20230601	173100	29685594	484	484	484	484	0
202	20230601	173000	29685594	484	484	484	484	0
203	20230601	172900	29685594	484	484	484	484	0
204	20230601	172800	29685594	484	484	484	484	0
205	20230601	172700	29685594	484	484	484	484	0
206	20230601	172600	29685594	484	484	484	484	0
207	20230601	172500	29685594	484	484	484	484	0
208	20230601	172400	29685594	484	484	484	484	0
209	20230601	172300	29685594	484	484	484	484	0
210	20230601	172200	29685594	484	484	484	484	0
211	20230601	172100	29685594	484	484	484	484	0
212	20230601	172000	29685594	484	484	484	484	2086
213	20230601	171900	29685594	484	484	484	484	0
214	20230601	171800	29685594	484	484	484	484	0
215	20230601	171700	29685594	484	484	484	484	0
216	20230601	171600	29685594	484	484	484	484	0
217	20230601	171500	29685594	484	484	484	484	0
218	20230601	171400	29685594	484	484	484	484	0
219	20230601	171300	29685594	484	484	484	484	0
220	20230601	171200	29685594	484	484	484	484	0
221	20230601	171100	29685594	484	484	484	484	0
222	20230601	171000	29685594	484	484	484	484	0
223	20230601	170900	29685594	484	484	484	484	0
224	20230601	170800	29685594	484	484	484	484	0
225	20230601	170700	29685594	484	484	484	484	0
226	20230601	170600	29685594	484	484	484	484	0
227	20230601	170500	29685594	484	484	484	484	0
228	20230601	170400	29685594	484	484	484	484	0
229	20230601	170300	29685594	484	484	484	484	0
230	20230601	170200	29685594	484	484	484	484	0
231	20230601	170100	29685594	484	484	484	484	0
232	20230601	170000	29685594	484	484	484	484	0
233	20230601	165900	29685594	484	484	484	484	0
234	20230601	165800	29685594	484	484	484	484	0
235	20230601	165700	29685594	484	484	484	484	0
236	20230601	165600	29685594	484	484	484	484	0
237	20230601	165500	29685594	484	484	484	484	0
238	20230601	165400	29685594	484	484	484	484	0
239	20230601	165300	29685594	484	484	484	484	0
240	20230601	165200	29685594	484	484	484	484	0
241	20230601	165100	29685594	484	484	484	484	0
242	20230601	165000	29685594	484	484	484	484	2086
243	20230601	164900	29685594	484	484	484	484	0
244	20230601	164800	29685594	484	484	484	484	0
245	20230601	164700	29685594	484	484	484	484	0
246	20230601	164600	29685594	484	484	484	484	0
247	20230601	164500	29685594	484	484	484	484	0
248	20230601	164400	29685594	484	484	484	484	0
249	20230601	164300	29685594	484	484	484	484	0
250	20230601	164200	29685594	484	484	484	484	0
251	20230601	164100	29685594	484	484	484	484	0
252	20230601	164000	29685594	484	484	484	484	0
253	20230601	163900	29685594	484	484	484	484	0
254	20230601	163800	29685594	484	484	484	484	0
255	20230601	163700	29685594	484	484	484	484	0
256	20230601	163600	29685594	484	484	484	484	0
257	20230601	163500	29685594	484	484	484	484	0
258	20230601	163400	29685594	484	484	484	484	0
259	20230601	163300	29685594	484	484	484	484	0
260	20230601	163200	29685594	484	484	484	484	0
261	20230601	163100	29685594	484	484	484	484	0
262	20230601	163000	29685594	484	484	484	484	0
263	20230601	162900	29685594	484	484	484	484	0
264	20230601	162800	29685594	484	484	484	484	0
265	20230601	162700	29685594	484	484	484	484	0
266	20230601	162600	29685594	484	484	484	484	0
267	20230601	162500	29685594	484	484	484	484	0
268	20230601	162400	29685594	484	484	484	484	0
269	20230601	162300	29685594	484	484	484	484	0
270	20230601	162200	29685594	484	484	484	484	0
271	20230601	162100	29685594	484	484	484	484	0
272	20230601	162000	29685594	484	484	484	484	2086
273	20230601	161900	29685594	484	484	484	484	0
274	20230601	161800	29685594	484	484	484	484	0
275	20230601	161700	29685594	484	484	484	484	0
276	20230601	161600	29685594	484	484	484	484	0
277	20230601	161500	29685594	484	484	484	484	0
278	20230601	161400	29685594	484	484	484	484	0
279	20230601	161300	29685594	484	484	484	484	0
280	20230601	161200	29685594	484	484	484	484	0
281	20230601	161100	29685594	484	484	484	484	0
282	20230601	161000	29685594	484	484	484	484	0
283	20230601	160900	29685594	484	484	484	484	0
284	20230601	160800	29685594	484	484	484	484	0
285	20230601	160700	29685594	484	484	484	484	0
286	20230601	160600	29685594	484	484	484	484	0
287	20230601	160500	29685594	484	484	484	484	0
288	20230601	160400	29685594	484	484	484	484	0
289	20230601	160300	29685594	484	484	484	484	0
290	20230601	160200	29685594	484	484	484	484	0
291	20230601	160100	29685594	484	484	484	484	0
292	20230601	160000	29685594	484	484	484	484	0
293	20230601	155900	29685594	484	484	484	484	0
294	20230601	155800	29685594	484	484	484	484	0
295	20230601	155700	29685594	484	484	484	484	0
296	20230601	155600	29685594	484	484	484	484	0
297	20230601	155500	29685594	484	484	484	484	0
298	20230601	155400	29685594	484	484	484	484	0
299	20230601	155300	29685594	484	484	484	484	0
300	20230601	155200	29685594	484	484	484	484	0
301	20230601	155100	29685594	484	484	484	484	0
302	20230601	155000	29685594	484	484	484	484	2086
303	20230601	154900	29685594	484	484	484	484	0
304	20230601	154800	29685594	484	484	484	484	0
305	20230601	154700	29685594	484	484	484	484	0
306	20230601	154600	29685594	484	484	484	484	0
307	20230601	154500	29685594	484	484	484	484	0
308	20230601	154400	29685594	484	484	484	484	0
309	20230601	154300	29685594	484	484	484	484	0
310	20230601	154200	29685594	484	484	484	484	0
311	20230601	154100	29685594	484	484	484	484	0
312	20230601	154000	29685594	484	484	484	484	0
313	20230601	153900	29685594	484	484	484	484	0
314	20230601	153800	29685594	484	484	484	484	0
315	20230601	153700	29685594	484	484	484	484	0
316	20230601	153600	29685594	484	484	484	484	0
317	20230601	153500	29685594	484	484	484	484	0
318	20230601	153400	29685594	484	484	484	484	0
319	20230601	153300	29685594	484	484	484	484	0
320	20230601	153200	29685594	484	484	484	484	0
321	20230601	153100	29685594	484	484	484	484	0
322	20230601	153000	29685594	484	484	484	484	2086
323	20230601	152900	28675970	484	484	484	484	0
324	20230601	152800	28675970	484	484	484	484	0
325	20230601	152700	28675970	484	484	484	484	0
326	20230601	152600	28675970	484	484	484	484	0
327	20230601	152500	28675970	484	484	484	484	0
328	20230601	152400	28675970	484	484	484	484	0
329	20230601	152300	28675970	484	484	484	484	0
330	20230601	152200	28675970	484	484	484	484	0
331	20230601	152100	28675970	484	484	484	484	0
332	20230601	152000	28675970	484	484	484	484	0
333	20230601	151900	28675970	484	484	484	484	0
334	20230601	151800	28675970	484	484	484	484	2
335	20230601	151700	28675002	484	484	484	484	0
336	20230601	151600	28675002	484	484	484	484	0
337	20230601	151500	28675002	484	484	484	484	0
338	20230601	151400	28675002	484	484	484	484	1
339	20230601	151300	28674518	484	483	484	483	202
340	20230601	151200	28576950	483	483	483	483	0
341	20230601	151100	28576950	483	483	483	483	0
342	20230601	151000	28576950	483	483	483	483	4965
343	20230601	150900	26178855	483	483	483	483	1978
344	20230601	150800	25223481	484	484	484	484	0
345	20230601	150700	25223481	484	484	484	484	0
346	20230601	150600	25223481	484	484	484	484	7
347	20230601	150500	25220093	484	484	484	484	0
348	20230601	150400	25220093	484	484	484	484	0
349	20230601	150300	25220093	484	484	484	484	30
350	20230601	150200	25205573	483	483	483	483	0
351	20230601	150100	25205573	483	483	483	483	0
352	20230601	150000	25205573	483	483	483	483	0
353	20230601	145900	25205573	483	483	483	483	0
354	20230601	145800	25205573	483	483	483	483	6
355	20230601	145700	25202675	483	483	483	483	0
356	20230601	145600	25202675	483	483	483	483	224
357	20230601	145500	25094483	484	484	484	484	0
358	20230601	145400	25094483	484	484	484	484	1000
359	20230601	145300	24610483	484	484	484	484	0
360	20230601	145200	24610483	484	484	484	484	0
361	20230601	145100	24610483	484	484	484	484	0
362	20230601	145000	24610483	484	484	484	484	0
363	20230601	144900	24610483	484	484	484	484	0
364	20230601	144800	24610483	484	484	484	484	0
365	20230601	144700	24610483	484	484	484	484	4
366	20230601	144600	24608547	484	484	484	483	502
367	20230601	144500	24366079	483	483	483	483	0
368	20230601	144400	24366079	483	483	483	483	0
369	20230601	144300	24366079	483	483	483	483	0
370	20230601	144200	24366079	483	483	483	483	650
371	20230601	144100	24052129	483	483	483	483	8
372	20230601	144000	24048265	484	484	484	484	0
373	20230601	143900	24048265	484	484	484	484	0
374	20230601	143800	24048265	484	484	484	484	0
375	20230601	143700	24048265	484	484	484	484	0
376	20230601	143600	24048265	484	484	484	484	25
377	20230601	143500	24036165	483	483	483	483	0
378	20230601	143400	24036165	483	483	483	483	0
379	20230601	143300	24036165	483	483	483	483	11
380	20230601	143200	24030852	484	484	484	484	0
381	20230601	143100	24030852	484	484	484	484	0
382	20230601	143000	24030852	484	484	484	484	0
383	20230601	142900	24030852	484	484	484	484	0
384	20230601	142800	24030852	484	484	484	484	585
385	20230601	142700	23747712	484	484	484	484	0
386	20230601	142600	23747712	484	484	484	484	0
387	20230601	142500	23747712	484	484	484	484	0
388	20230601	142400	23747712	484	484	484	484	100
389	20230601	142300	23699312	483	483	483	483	4
390	20230601	142200	23697380	484	484	484	484	100
391	20230601	142100	23648980	484	484	484	484	60
392	20230601	142000	23619940	484	484	484	484	0
393	20230601	141900	23619940	484	484	484	484	0
394	20230601	141800	23619940	484	484	484	484	137
395	20230601	141700	23553632	484	484	484	484	206
396	20230601	141600	23453928	484	484	484	484	0
397	20230601	141500	23453928	484	484	484	484	0
398	20230601	141400	23453928	484	484	484	484	500
399	20230601	141300	23211928	484	484	484	484	0
400	20230601	141200	23211928	484	484	484	484	0
401	20230601	141100	23211928	484	484	484	484	45
402	20230601	141000	23190148	484	484	484	484	0
403	20230601	140900	23190148	484	484	484	484	0
404	20230601	140800	23190148	484	484	484	484	0
405	20230601	140700	23190148	484	484	484	484	0
406	20230601	140600	23190148	484	484	484	484	0
407	20230601	140500	23190148	484	484	484	484	280
408	20230601	140400	23054628	484	484	484	484	0
409	20230601	140300	23054628	484	484	484	484	0
410	20230601	140200	23054628	484	484	484	484	0
411	20230601	140100	23054628	484	484	484	484	0
412	20230601	140000	23054628	484	484	484	484	0
413	20230601	135900	23054628	484	484	484	484	0
414	20230601	135800	23054628	484	484	484	484	172
415	20230601	135700	22971380	484	484	484	484	0
416	20230601	135600	22971380	484	484	484	484	0
417	20230601	135500	22971380	484	484	484	484	0
418	20230601	135400	22971380	484	484	484	484	0
419	20230601	135300	22971380	484	484	484	484	0
420	20230601	135200	22971380	484	484	484	484	0
421	20230601	135100	22971380	484	484	484	484	0
422	20230601	135000	22971380	484	484	484	484	0
423	20230601	134900	22971380	484	484	484	484	0
424	20230601	134800	22971380	484	484	484	484	0
425	20230601	134700	22971380	484	484	484	484	0
426	20230601	134600	22971380	484	484	484	484	4
427	20230601	134500	22969444	484	484	484	484	3
428	20230601	134400	22967992	483	483	483	483	10
429	20230601	134300	22963162	484	484	484	484	0
430	20230601	134200	22963162	484	484	484	484	0
431	20230601	134100	22963162	484	484	484	484	0
432	20230601	134000	22963162	484	484	484	484	0
433	20230601	133900	22963162	484	484	484	484	1652
434	20230601	133800	22163594	484	484	484	484	0
435	20230601	133700	22163594	484	484	484	484	0
436	20230601	133600	22163594	484	484	484	484	0
437	20230601	133500	22163594	484	484	484	484	3
438	20230601	133400	22162142	484	484	484	484	0
439	20230601	133300	22162142	484	484	484	484	1
440	20230601	133200	22161658	483	483	483	483	0
441	20230601	133100	22161658	483	483	483	483	0
442	20230601	133000	22161658	483	483	483	483	5878
443	20230601	132900	19322584	483	483	483	483	172
444	20230601	132800	19239508	483	483	483	483	0
445	20230601	132700	19239508	483	483	483	483	0
446	20230601	132600	19239508	483	483	483	483	1
447	20230601	132500	19239025	483	483	483	483	0
448	20230601	132400	19239025	483	483	483	483	0
449	20230601	132300	19239025	483	483	483	483	0
450	20230601	132200	19239025	483	483	483	483	0
451	20230601	132100	19239025	483	483	483	483	0
452	20230601	132000	19239025	483	483	483	483	0
453	20230601	131900	19239025	483	483	483	483	0
454	20230601	131800	19239025	483	483	483	483	0
455	20230601	131700	19239025	483	483	483	483	0
456	20230601	131600	19239025	483	483	483	483	0
457	20230601	131500	19239025	483	483	483	483	0
458	20230601	131400	19239025	483	483	483	483	0
459	20230601	131300	19239025	483	483	483	483	0
460	20230601	131200	19239025	483	483	483	483	0
461	20230601	131100	19239025	483	483	483	483	5
462	20230601	131000	19236610	483	483	483	483	0
463	20230601	130900	19236610	483	483	483	483	31
464	20230601	130800	19221637	482	482	482	482	0
465	20230601	130700	19221637	482	482	482	482	100
466	20230601	130600	19173437	483	483	483	483	2
467	20230601	130500	19172471	483	483	483	483	0
468	20230601	130400	19172471	483	483	483	483	0
469	20230601	130300	19172471	483	483	483	483	414
470	20230601	130200	18972509	483	483	483	483	0
471	20230601	130100	18972509	483	483	483	483	0
472	20230601	130000	18972509	483	483	483	483	0
473	20230601	125900	18972509	483	483	483	483	0
474	20230601	125800	18972509	483	483	483	483	0
475	20230601	125700	18972509	483	483	483	483	1
476	20230601	125600	18972026	483	483	483	483	0
477	20230601	125500	18972026	483	483	483	483	0
478	20230601	125400	18972026	483	483	483	483	2
479	20230601	125300	18971060	483	483	483	483	0
480	20230601	125200	18971060	483	483	483	483	3
481	20230601	125100	18969611	483	483	483	483	0
482	20230601	125000	18969611	483	483	483	483	0
483	20230601	124900	18969611	483	483	483	483	0
484	20230601	124800	18969611	483	483	483	483	0
485	20230601	124700	18969611	483	483	483	483	0
486	20230601	124600	18969611	483	483	483	483	0
487	20230601	124500	18969611	483	483	483	483	0
488	20230601	124400	18969611	483	483	483	483	53
489	20230601	124300	18944012	483	483	483	483	2114
490	20230601	124200	17922950	484	484	484	484	50
491	20230601	124100	17898750	483	484	484	483	58
492	20230601	124000	17870728	484	483	484	483	158
493	20230601	123900	17794364	484	484	484	484	100
494	20230601	123800	17745964	484	484	484	484	0
495	20230601	123700	17745964	484	484	484	484	0
496	20230601	123600	17745964	484	484	484	484	0
497	20230601	123500	17745964	484	484	484	484	1
498	20230601	123400	17745480	484	484	484	484	0
499	20230601	123300	17745480	484	484	484	484	3
500	20230601	123200	17744028	484	484	484	484	0
501	20230601	123100	17744028	484	484	484	484	0
502	20230601	123000	17744028	484	484	484	484	6
503	20230601	122900	17741124	483	483	483	483	0
504	20230601	122800	17741124	483	483	483	483	0
505	20230601	122700	17741124	483	483	483	483	0
506	20230601	122600	17741124	483	483	483	483	0
507	20230601	122500	17741124	483	483	483	483	0
508	20230601	122400	17741124	483	483	483	483	0
509	20230601	122300	17741124	483	483	483	483	0
510	20230601	122200	17741124	483	483	483	483	0
511	20230601	122100	17741124	483	483	483	483	0
512	20230601	122000	17741124	483	483	483	483	0
513	20230601	121900	17741124	483	483	483	483	1
514	20230601	121800	17740641	483	483	483	483	0
515	20230601	121700	17740641	483	483	483	483	0
516	20230601	121600	17740641	483	483	483	483	8
517	20230601	121500	17736777	484	484	484	484	0
518	20230601	121400	17736777	484	483	484	483	603
519	20230601	121300	17445425	484	484	484	484	0
520	20230601	121200	17445425	484	484	484	484	0
521	20230601	121100	17445425	484	484	484	484	0
522	20230601	121000	17445425	484	484	484	484	0
523	20230601	120900	17445425	484	483	484	483	501
524	20230601	120800	17203441	484	484	484	484	0
525	20230601	120700	17203441	484	484	484	484	0
526	20230601	120600	17203441	484	484	484	484	0
527	20230601	120500	17203441	484	484	484	484	0
528	20230601	120400	17203441	484	484	484	484	0
529	20230601	120300	17203441	484	484	484	484	0
530	20230601	120200	17203441	484	484	484	484	0
531	20230601	120100	17203441	484	484	484	484	0
532	20230601	120000	17203441	484	484	484	484	10
533	20230601	115900	17198601	484	484	484	484	0
534	20230601	115800	17198601	484	484	484	484	0
535	20230601	115700	17198601	484	484	484	484	0
536	20230601	115600	17198601	484	484	484	484	32
537	20230601	115500	17183113	484	484	484	484	2
538	20230601	115400	17182145	484	484	484	484	0
539	20230601	115300	17182145	484	484	484	484	0
540	20230601	115200	17182145	484	484	484	484	0
541	20230601	115100	17182145	484	484	484	484	0
542	20230601	115000	17182145	484	484	484	484	0
543	20230601	114900	17182145	484	484	484	484	6
544	20230601	114800	17179241	484	484	484	484	0
545	20230601	114700	17179241	484	484	484	484	9
546	20230601	114600	17174885	483	483	483	483	0
547	20230601	114500	17174885	483	483	483	483	1328
548	20230601	114400	16533461	483	483	483	483	1900
549	20230601	114300	15615761	484	484	484	484	0
550	20230601	114200	15615761	484	484	484	484	0
551	20230601	114100	15615761	484	484	484	484	0
552	20230601	114000	15615761	484	484	484	484	0
553	20230601	113900	15615761	484	484	484	484	0
554	20230601	113800	15615761	484	484	484	484	0
555	20230601	113700	15615761	484	484	484	484	0
556	20230601	113600	15615761	484	484	484	484	0
557	20230601	113500	15615761	484	484	484	484	0
558	20230601	113400	15615761	484	484	484	484	20
559	20230601	113300	15606081	484	484	484	484	0
560	20230601	113200	15606081	484	484	484	484	0
561	20230601	113100	15606081	484	484	484	484	0
562	20230601	113000	15606081	484	484	484	484	0
563	20230601	112900	15606081	484	484	484	484	0
564	20230601	112800	15606081	484	484	484	484	10
565	20230601	112700	15601241	484	484	484	484	0
566	20230601	112600	15601241	484	484	484	484	0
567	20230601	112500	15601241	484	484	484	484	62
568	20230601	112400	15571233	484	484	484	484	0
569	20230601	112300	15571233	484	484	484	484	0
570	20230601	112200	15571233	484	484	484	484	0
571	20230601	112100	15571233	484	484	484	484	0
572	20230601	112000	15571233	484	484	484	484	0
573	20230601	111900	15571233	484	484	484	484	0
574	20230601	111800	15571233	484	484	484	484	0
575	20230601	111700	15571233	484	484	484	484	10
576	20230601	111600	15566393	484	484	484	484	0
577	20230601	111500	15566393	484	484	484	484	0
578	20230601	111400	15566393	484	484	484	484	0
579	20230601	111300	15566393	484	484	484	484	0
580	20230601	111200	15566393	484	484	484	484	0
581	20230601	111100	15566393	484	484	484	484	0
582	20230601	111000	15566393	484	484	484	484	0
583	20230601	110900	15566393	484	484	484	484	0
584	20230601	110800	15566393	484	484	484	484	1
585	20230601	110700	15565909	484	484	484	484	565
586	20230601	110600	15292449	483	483	483	483	0
587	20230601	110500	15292449	483	483	483	483	1612
588	20230601	110400	14513853	484	484	484	484	3
589	20230601	110300	14512401	483	483	483	483	0
590	20230601	110200	14512401	483	483	483	483	10
591	20230601	110100	14507571	484	484	484	484	0
592	20230601	110000	14507571	484	484	484	484	0
593	20230601	105900	14507571	484	484	484	484	10
594	20230601	105800	14502731	484	484	484	484	100
595	20230601	105700	14454331	484	484	484	484	0
596	20230601	105600	14454331	484	484	484	484	0
597	20230601	105500	14454331	484	484	484	484	0
598	20230601	105400	14454331	484	484	484	484	0
599	20230601	105300	14454331	484	484	484	484	0
600	20230601	105200	14454331	484	484	484	484	0
601	20230601	105100	14454331	484	484	484	484	30
602	20230601	105000	14439811	484	484	484	484	0
603	20230601	104900	14439811	484	484	484	484	0
604	20230601	104800	14439811	484	484	484	484	0
605	20230601	104700	14439811	484	484	484	484	0
606	20230601	104600	14439811	484	484	484	484	0
607	20230601	104500	14439811	484	484	484	484	0
608	20230601	104400	14439811	484	484	484	484	32
609	20230601	104300	14424323	484	484	484	484	1
610	20230601	104200	14423839	484	484	484	484	0
611	20230601	104100	14423839	484	484	484	484	0
612	20230601	104000	14423839	484	484	484	484	0
613	20230601	103900	14423839	484	484	484	484	0
614	20230601	103800	14423839	484	484	484	484	29
615	20230601	103700	14409803	484	484	484	484	0
616	20230601	103600	14409803	484	484	484	484	30
617	20230601	103500	14395283	484	484	484	484	0
618	20230601	103400	14395283	484	484	484	484	0
619	20230601	103300	14395283	484	484	484	484	0
620	20230601	103200	14395283	484	484	484	484	0
621	20230601	103100	14395283	484	484	484	484	0
622	20230601	103000	14395283	484	484	484	484	30
623	20230601	102900	14380763	483	483	483	483	0
624	20230601	102800	14380763	483	483	483	483	0
625	20230601	102700	14380763	483	483	483	483	0
626	20230601	102600	14380763	483	483	483	483	1
627	20230601	102500	14380280	483	483	483	483	100
628	20230601	102400	14331980	483	483	483	483	0
629	20230601	102300	14331980	483	483	483	483	0
630	20230601	102200	14331980	483	483	483	483	67
631	20230601	102100	14299619	483	483	483	483	0
632	20230601	102000	14299619	483	483	483	483	0
633	20230601	101900	14299619	483	483	483	483	0
634	20230601	101800	14299619	483	483	483	483	0
635	20230601	101700	14299619	483	483	483	483	0
636	20230601	101600	14299619	483	483	483	483	0
637	20230601	101500	14299619	483	483	483	483	0
638	20230601	101400	14299619	483	483	483	483	0
639	20230601	101300	14299619	483	483	483	483	0
640	20230601	101200	14299619	483	483	483	483	300
641	20230601	101100	14154719	483	483	483	483	0
642	20230601	101000	14154719	483	483	483	483	0
643	20230601	100900	14154719	483	483	483	483	650
644	20230601	100800	13840769	484	484	484	484	0
645	20230601	100700	13840769	484	484	484	484	5
646	20230601	100600	13838349	484	484	484	484	12
647	20230601	100500	13832541	484	484	484	484	200
648	20230601	100400	13735741	484	484	484	484	0
649	20230601	100300	13735741	484	484	484	484	0
650	20230601	100200	13735741	484	484	484	484	0
651	20230601	100100	13735741	484	484	484	484	0
652	20230601	100000	13735741	484	484	484	484	5
653	20230601	095900	13733321	484	484	484	484	0
654	20230601	095800	13733321	484	484	484	484	0
655	20230601	095700	13733321	484	484	484	484	0
656	20230601	095600	13733321	484	484	484	484	0
657	20230601	095500	13733321	484	484	484	484	0
658	20230601	095400	13733321	484	484	484	484	200
659	20230601	095300	13636521	484	484	484	484	0
660	20230601	095200	13636521	484	484	484	484	0
661	20230601	095100	13636521	484	484	484	484	100
662	20230601	095000	13588121	483	483	483	483	0
663	20230601	094900	13588121	483	483	483	483	0
664	20230601	094800	13588121	483	483	483	483	0
665	20230601	094700	13588121	483	483	483	483	0
666	20230601	094600	13588121	483	483	483	483	0
667	20230601	094500	13588121	483	483	483	483	0
668	20230601	094400	13588121	483	483	483	483	0
669	20230601	094300	13588121	483	483	483	483	0
670	20230601	094200	13588121	483	483	483	483	1100
671	20230601	094100	13056821	483	483	483	483	17
672	20230601	094000	13048610	483	483	483	483	193
673	20230601	093900	12955391	483	483	483	483	287
674	20230601	093800	12816770	483	484	484	483	5002
675	20230601	093700	10400802	484	484	484	484	0
676	20230601	093600	10400802	484	484	484	484	13
677	20230601	093500	10394510	484	484	484	484	1
678	20230601	093400	10394026	483	483	483	483	1000
679	20230601	093300	9911026	484	484	484	484	9
680	20230601	093200	9906670	484	484	484	484	3561
681	20230601	093100	8183146	484	484	484	484	0
682	20230601	093000	8183146	484	484	484	484	11
683	20230601	092900	8177822	484	482	484	482	1434
684	20230601	092800	7486630	482	482	482	482	0
685	20230601	092700	7486630	482	482	482	482	15
686	20230601	092600	7479400	480	480	480	480	0
687	20230601	092500	7479400	480	480	480	480	0
688	20230601	092400	7479400	480	480	480	480	0
689	20230601	092300	7479400	480	480	480	480	0
690	20230601	092200	7479400	480	481	481	480	3012
691	20230601	092100	6033493	482	482	482	482	0
692	20230601	092000	6033493	482	482	482	482	0
693	20230601	091900	6033493	482	482	482	482	0
694	20230601	091800	6033493	482	482	482	482	6237
695	20230601	091700	3027259	481	481	481	481	0
696	20230601	091600	3027259	481	481	481	481	1000
697	20230601	091500	2546259	482	482	482	482	7
698	20230601	091400	2542885	482	482	482	482	2
699	20230601	091300	2541921	482	482	482	482	0
700	20230601	091200	2541921	482	481	482	481	1576
701	20230601	091100	1782358	482	482	482	482	0
702	20230601	091000	1782358	482	482	482	482	0
703	20230601	090900	1782358	482	482	482	482	0
704	20230601	090800	1782358	482	482	482	482	0
705	20230601	090700	1782358	482	482	482	482	1087
706	20230601	090600	1258424	482	482	482	482	0
707	20230601	090500	1258424	482	482	482	482	200
708	20230601	090400	1162024	484	484	484	484	30
709	20230601	090300	1147504	483	483	483	483	46
710	20230601	090200	1125286	482	482	482	482	0
711	20230601	090100	1125286	482	482	482	482	0
712	20230601	090000	1125286	482	484	484	482	2324