KissMeData/043100/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190500	38823785	487	487	487	487	203
3	20230605	190400	38823785	487	487	487	487	0
4	20230605	190300	38823785	487	487	487	487	0
5	20230605	190200	38823785	487	487	487	487	0
6	20230605	190100	38823785	487	487	487	487	0
7	20230605	190000	38823785	487	487	487	487	0
8	20230605	185900	38823785	487	487	487	487	0
9	20230605	185800	38823785	487	487	487	487	0
10	20230605	185700	38823785	487	487	487	487	0
11	20230605	185600	38823785	487	487	487	487	0
12	20230605	185500	38823785	487	487	487	487	0
13	20230605	185400	38823785	487	487	487	487	0
14	20230605	185300	38823785	487	487	487	487	0
15	20230605	185200	38823785	487	487	487	487	0
16	20230605	185100	38823785	487	487	487	487	0
17	20230605	185000	38823785	487	487	487	487	0
18	20230605	184900	38823785	487	487	487	487	0
19	20230605	184800	38823785	487	487	487	487	0
20	20230605	184700	38823785	487	487	487	487	0
21	20230605	184600	38823785	487	487	487	487	0
22	20230605	184500	38823785	487	487	487	487	0
23	20230605	184400	38823785	487	487	487	487	0
24	20230605	184300	38823785	487	487	487	487	0
25	20230605	184200	38823785	487	487	487	487	0
26	20230605	184100	38823785	487	487	487	487	0
27	20230605	184000	38823785	487	487	487	487	0
28	20230605	183900	38823785	487	487	487	487	0
29	20230605	183800	38823785	487	487	487	487	0
30	20230605	183700	38823785	487	487	487	487	0
31	20230605	183600	38823785	487	487	487	487	0
32	20230605	183500	38823785	487	487	487	487	203
33	20230605	183400	38823785	487	487	487	487	0
34	20230605	183300	38823785	487	487	487	487	0
35	20230605	183200	38823785	487	487	487	487	0
36	20230605	183100	38823785	487	487	487	487	0
37	20230605	183000	38823785	487	487	487	487	0
38	20230605	182900	38823785	487	487	487	487	0
39	20230605	182800	38823785	487	487	487	487	0
40	20230605	182700	38823785	487	487	487	487	0
41	20230605	182600	38823785	487	487	487	487	0
42	20230605	182500	38823785	487	487	487	487	0
43	20230605	182400	38823785	487	487	487	487	0
44	20230605	182300	38823785	487	487	487	487	0
45	20230605	182200	38823785	487	487	487	487	0
46	20230605	182100	38823785	487	487	487	487	0
47	20230605	182000	38823785	487	487	487	487	0
48	20230605	181900	38823785	487	487	487	487	0
49	20230605	181800	38823785	487	487	487	487	0
50	20230605	181700	38823785	487	487	487	487	0
51	20230605	181600	38823785	487	487	487	487	0
52	20230605	181500	38823785	487	487	487	487	0
53	20230605	181400	38823785	487	487	487	487	0
54	20230605	181300	38823785	487	487	487	487	0
55	20230605	181200	38823785	487	487	487	487	0
56	20230605	181100	38823785	487	487	487	487	0
57	20230605	181000	38823785	487	487	487	487	0
58	20230605	180900	38823785	487	487	487	487	0
59	20230605	180800	38823785	487	487	487	487	0
60	20230605	180700	38823785	487	487	487	487	0
61	20230605	180600	38823785	487	487	487	487	0
62	20230605	180500	38823785	487	487	487	487	203
63	20230605	180400	38823785	487	487	487	487	0
64	20230605	180300	38823785	487	487	487	487	0
65	20230605	180200	38823785	487	487	487	487	0
66	20230605	180100	38823785	487	487	487	487	0
67	20230605	180000	38823785	487	487	487	487	0
68	20230605	175900	38823785	487	487	487	487	0
69	20230605	175800	38823785	487	487	487	487	0
70	20230605	175700	38823785	487	487	487	487	0
71	20230605	175600	38823785	487	487	487	487	0
72	20230605	175500	38823785	487	487	487	487	0
73	20230605	175400	38823785	487	487	487	487	0
74	20230605	175300	38823785	487	487	487	487	0
75	20230605	175200	38823785	487	487	487	487	0
76	20230605	175100	38823785	487	487	487	487	0
77	20230605	175000	38823785	487	487	487	487	0
78	20230605	174900	38823785	487	487	487	487	0
79	20230605	174800	38823785	487	487	487	487	0
80	20230605	174700	38823785	487	487	487	487	0
81	20230605	174600	38823785	487	487	487	487	0
82	20230605	174500	38823785	487	487	487	487	0
83	20230605	174400	38823785	487	487	487	487	0
84	20230605	174300	38823785	487	487	487	487	0
85	20230605	174200	38823785	487	487	487	487	0
86	20230605	174100	38823785	487	487	487	487	0
87	20230605	174000	38823785	487	487	487	487	0
88	20230605	173900	38823785	487	487	487	487	0
89	20230605	173800	38823785	487	487	487	487	0
90	20230605	173700	38823785	487	487	487	487	0
91	20230605	173600	38823785	487	487	487	487	0
92	20230605	173500	38823785	487	487	487	487	203
93	20230605	173400	38823785	487	487	487	487	0
94	20230605	173300	38823785	487	487	487	487	0
95	20230605	173200	38823785	487	487	487	487	0
96	20230605	173100	38823785	487	487	487	487	0
97	20230605	173000	38823785	487	487	487	487	0
98	20230605	172900	38823785	487	487	487	487	0
99	20230605	172800	38823785	487	487	487	487	0
100	20230605	172700	38823785	487	487	487	487	0
101	20230605	172600	38823785	487	487	487	487	0
102	20230605	172500	38823785	487	487	487	487	0
103	20230605	172400	38823785	487	487	487	487	0
104	20230605	172300	38823785	487	487	487	487	0
105	20230605	172200	38823785	487	487	487	487	0
106	20230605	172100	38823785	487	487	487	487	0
107	20230605	172000	38823785	487	487	487	487	0
108	20230605	171900	38823785	487	487	487	487	0
109	20230605	171800	38823785	487	487	487	487	0
110	20230605	171700	38823785	487	487	487	487	0
111	20230605	171600	38823785	487	487	487	487	0
112	20230605	171500	38823785	487	487	487	487	0
113	20230605	171400	38823785	487	487	487	487	0
114	20230605	171300	38823785	487	487	487	487	0
115	20230605	171200	38823785	487	487	487	487	0
116	20230605	171100	38823785	487	487	487	487	0
117	20230605	171000	38823785	487	487	487	487	0
118	20230605	170900	38823785	487	487	487	487	0
119	20230605	170800	38823785	487	487	487	487	0
120	20230605	170700	38823785	487	487	487	487	0
121	20230605	170600	38823785	487	487	487	487	0
122	20230605	170500	38823785	487	487	487	487	203
123	20230605	170400	38823785	487	487	487	487	0
124	20230605	170300	38823785	487	487	487	487	0
125	20230605	170200	38823785	487	487	487	487	0
126	20230605	170100	38823785	487	487	487	487	0
127	20230605	170000	38823785	487	487	487	487	0
128	20230605	165900	38823785	487	487	487	487	0
129	20230605	165800	38823785	487	487	487	487	0
130	20230605	165700	38823785	487	487	487	487	0
131	20230605	165600	38823785	487	487	487	487	0
132	20230605	165500	38823785	487	487	487	487	0
133	20230605	165400	38823785	487	487	487	487	0
134	20230605	165300	38823785	487	487	487	487	0
135	20230605	165200	38823785	487	487	487	487	0
136	20230605	165100	38823785	487	487	487	487	0
137	20230605	165000	38823785	487	487	487	487	0
138	20230605	164900	38823785	487	487	487	487	0
139	20230605	164800	38823785	487	487	487	487	0
140	20230605	164700	38823785	487	487	487	487	0
141	20230605	164600	38823785	487	487	487	487	0
142	20230605	164500	38823785	487	487	487	487	0
143	20230605	164400	38823785	487	487	487	487	0
144	20230605	164300	38823785	487	487	487	487	0
145	20230605	164200	38823785	487	487	487	487	0
146	20230605	164100	38823785	487	487	487	487	0
147	20230605	164000	38823785	487	487	487	487	0
148	20230605	163900	38823785	487	487	487	487	0
149	20230605	163800	38823785	487	487	487	487	0
150	20230605	163700	38823785	487	487	487	487	0
151	20230605	163600	38823785	487	487	487	487	0
152	20230605	163500	38823785	487	487	487	487	203
153	20230605	163400	38823785	487	487	487	487	0
154	20230605	163300	38823785	487	487	487	487	0
155	20230605	163200	38823785	487	487	487	487	0
156	20230605	163100	38823785	487	487	487	487	0
157	20230605	163000	38823785	487	487	487	487	0
158	20230605	162900	38823785	487	487	487	487	0
159	20230605	162800	38823785	487	487	487	487	0
160	20230605	162700	38823785	487	487	487	487	0
161	20230605	162600	38823785	487	487	487	487	0
162	20230605	162500	38823785	487	487	487	487	0
163	20230605	162400	38823785	487	487	487	487	0
164	20230605	162300	38823785	487	487	487	487	0
165	20230605	162200	38823785	487	487	487	487	0
166	20230605	162100	38823785	487	487	487	487	0
167	20230605	162000	38823785	487	487	487	487	0
168	20230605	161900	38823785	487	487	487	487	0
169	20230605	161800	38823785	487	487	487	487	0
170	20230605	161700	38823785	487	487	487	487	0
171	20230605	161600	38823785	487	487	487	487	0
172	20230605	161500	38823785	487	487	487	487	0
173	20230605	161400	38823785	487	487	487	487	0
174	20230605	161300	38823785	487	487	487	487	0
175	20230605	161200	38823785	487	487	487	487	0
176	20230605	161100	38823785	487	487	487	487	0
177	20230605	161000	38823785	487	487	487	487	0
178	20230605	160900	38823785	487	487	487	487	0
179	20230605	160800	38823785	487	487	487	487	0
180	20230605	160700	38823785	487	487	487	487	0
181	20230605	160600	38823785	487	487	487	487	0
182	20230605	160500	38823785	487	487	487	487	203
183	20230605	160400	38823785	487	487	487	487	0
184	20230605	160300	38823785	487	487	487	487	0
185	20230605	160200	38823785	487	487	487	487	0
186	20230605	160100	38823785	487	487	487	487	0
187	20230605	160000	38823785	487	487	487	487	0
188	20230605	155900	38823785	487	487	487	487	0
189	20230605	155800	38823785	487	487	487	487	0
190	20230605	155700	38823785	487	487	487	487	0
191	20230605	155600	38823785	487	487	487	487	0
192	20230605	155500	38823785	487	487	487	487	0
193	20230605	155400	38823785	487	487	487	487	0
194	20230605	155300	38823785	487	487	487	487	0
195	20230605	155200	38823785	487	487	487	487	0
196	20230605	155100	38823785	487	487	487	487	0
197	20230605	155000	38823785	487	487	487	487	0
198	20230605	154900	38823785	487	487	487	487	0
199	20230605	154800	38823785	487	487	487	487	0
200	20230605	154700	38823785	487	487	487	487	0
201	20230605	154600	38823785	487	487	487	487	0
202	20230605	154500	38823785	487	487	487	487	0
203	20230605	154400	38823785	487	487	487	487	0
204	20230605	154300	38823785	487	487	487	487	0
205	20230605	154200	38823785	487	487	487	487	0
206	20230605	154100	38823785	487	487	487	487	0
207	20230605	154000	38823785	487	487	487	487	0
208	20230605	153900	38823785	487	487	487	487	0
209	20230605	153800	38823785	487	487	487	487	0
210	20230605	153700	38823785	487	487	487	487	0
211	20230605	153600	38823785	487	487	487	487	0
212	20230605	153500	38823785	487	487	487	487	203
213	20230605	153400	38823785	487	487	487	487	0
214	20230605	153300	38823785	487	487	487	487	0
215	20230605	153200	38823785	487	487	487	487	0
216	20230605	153100	38823785	487	487	487	487	0
217	20230605	153000	38823785	487	487	487	487	203
218	20230605	152900	38724924	484	484	484	484	0
219	20230605	152800	38724924	484	484	484	484	0
220	20230605	152700	38724924	484	484	484	484	0
221	20230605	152600	38724924	484	484	484	484	0
222	20230605	152500	38724924	484	484	484	484	0
223	20230605	152400	38724924	484	484	484	484	0
224	20230605	152300	38724924	484	484	484	484	0
225	20230605	152200	38724924	484	484	484	484	0
226	20230605	152100	38724924	484	484	484	484	0
227	20230605	152000	38724924	484	484	484	484	0
228	20230605	151900	38724924	484	485	485	484	500
229	20230605	151800	38482908	485	486	486	485	2
230	20230605	151700	38481937	486	486	486	486	1
231	20230605	151600	38481451	486	486	486	486	0
232	20230605	151500	38481451	486	486	486	486	0
233	20230605	151400	38481451	486	486	486	486	0
234	20230605	151300	38481451	486	486	486	486	0
235	20230605	151200	38481451	486	486	486	486	0
236	20230605	151100	38481451	486	486	486	486	1
237	20230605	151000	38480965	486	486	486	486	0
238	20230605	150900	38480965	486	486	486	486	0
239	20230605	150800	38480965	486	486	486	486	0
240	20230605	150700	38480965	486	486	486	486	0
241	20230605	150600	38480965	486	486	486	486	0
242	20230605	150500	38480965	486	486	486	486	1
243	20230605	150400	38480479	487	487	487	487	0
244	20230605	150300	38480479	487	487	487	487	0
245	20230605	150200	38480479	487	487	487	487	0
246	20230605	150100	38480479	487	487	487	487	0
247	20230605	150000	38480479	487	487	487	487	1
248	20230605	145900	38479992	486	484	486	484	501
249	20230605	145800	38237506	484	484	484	484	0
250	20230605	145700	38237506	484	484	484	484	0
251	20230605	145600	38237506	484	484	484	484	85
252	20230605	145500	38196366	487	487	487	487	0
253	20230605	145400	38196366	487	487	487	487	0
254	20230605	145300	38196366	487	486	487	486	22
255	20230605	145200	38185673	484	484	484	484	600
256	20230605	145100	37895273	487	487	487	487	0
257	20230605	145000	37895273	487	487	487	487	0
258	20230605	144900	37895273	487	487	487	487	0
259	20230605	144800	37895273	487	487	487	487	0
260	20230605	144700	37895273	487	487	487	487	1
261	20230605	144600	37894786	483	483	483	483	624
262	20230605	144500	37593394	484	484	484	484	876
263	20230605	144400	37169410	484	485	485	484	6300
264	20230605	144300	34118372	485	487	487	485	2
265	20230605	144200	34117400	487	487	487	487	0
266	20230605	144100	34117400	487	487	487	487	0
267	20230605	144000	34117400	487	487	487	487	0
268	20230605	143900	34117400	487	487	487	487	0
269	20230605	143800	34117400	487	487	487	487	20
270	20230605	143700	34107660	485	485	485	485	0
271	20230605	143600	34107660	485	485	485	485	0
272	20230605	143500	34107660	485	485	485	485	0
273	20230605	143400	34107660	485	487	487	485	387
274	20230605	143300	33919205	487	487	487	487	1203
275	20230605	143200	33333344	487	487	487	487	0
276	20230605	143100	33333344	487	487	487	487	0
277	20230605	143000	33333344	487	487	487	487	0
278	20230605	142900	33333344	487	487	487	487	0
279	20230605	142800	33333344	487	487	487	487	172
280	20230605	142700	33249580	485	485	485	485	0
281	20230605	142600	33249580	485	485	485	485	0
282	20230605	142500	33249580	485	485	485	485	0
283	20230605	142400	33249580	485	485	485	485	0
284	20230605	142300	33249580	485	485	485	485	0
285	20230605	142200	33249580	485	485	485	485	0
286	20230605	142100	33249580	485	485	485	485	0
287	20230605	142000	33249580	485	485	485	485	31
288	20230605	141900	33234545	485	485	485	485	5
289	20230605	141800	33232120	485	485	485	485	0
290	20230605	141700	33232120	485	485	485	485	1
291	20230605	141600	33231635	485	485	485	485	0
292	20230605	141500	33231635	485	485	485	485	0
293	20230605	141400	33231635	485	485	485	485	300
294	20230605	141300	33086135	485	485	485	485	0
295	20230605	141200	33086135	485	485	485	485	0
296	20230605	141100	33086135	485	485	485	485	0
297	20230605	141000	33086135	485	485	485	485	0
298	20230605	140900	33086135	485	485	485	485	0
299	20230605	140800	33086135	485	485	485	485	1090
300	20230605	140700	32557485	485	485	485	485	0
301	20230605	140600	32557485	485	485	485	485	1472
302	20230605	140500	31843565	485	485	485	485	0
303	20230605	140400	31843565	485	485	485	485	0
304	20230605	140300	31843565	485	485	485	485	0
305	20230605	140200	31843565	485	485	485	485	0
306	20230605	140100	31843565	485	485	485	485	0
307	20230605	140000	31843565	485	485	485	485	0
308	20230605	135900	31843565	485	485	485	485	0
309	20230605	135800	31843565	485	485	485	485	171
310	20230605	135700	31760630	485	485	485	485	0
311	20230605	135600	31760630	485	485	485	485	0
312	20230605	135500	31760630	485	485	485	485	0
313	20230605	135400	31760630	485	485	485	485	13
314	20230605	135300	31754325	484	484	484	484	1000
315	20230605	135200	31270325	485	485	485	485	0
316	20230605	135100	31270325	485	485	485	485	0
317	20230605	135000	31270325	485	485	485	485	0
318	20230605	134900	31270325	485	485	485	485	0
319	20230605	134800	31270325	485	485	485	485	0
320	20230605	134700	31270325	485	485	485	485	0
321	20230605	134600	31270325	485	485	485	485	0
322	20230605	134500	31270325	485	485	485	485	0
323	20230605	134400	31270325	485	487	487	485	103
324	20230605	134300	31220170	487	487	487	487	0
325	20230605	134200	31220170	487	487	487	487	0
326	20230605	134100	31220170	487	487	487	487	0
327	20230605	134000	31220170	487	487	487	487	2
328	20230605	133900	31219196	487	487	487	487	1
329	20230605	133800	31218709	484	484	484	484	0
330	20230605	133700	31218709	484	484	484	484	9
331	20230605	133600	31214353	486	486	486	486	0
332	20230605	133500	31214353	486	486	486	486	13
333	20230605	133400	31208035	486	487	487	486	1694
334	20230605	133300	30383066	487	487	488	487	424
335	20230605	133200	30176569	487	487	487	487	0
336	20230605	133100	30176569	487	487	487	487	0
337	20230605	133000	30176569	487	486	487	486	12100
338	20230605	132900	24286990	486	486	486	486	171
339	20230605	132800	24203884	486	486	486	486	0
340	20230605	132700	24203884	486	486	486	486	190
341	20230605	132600	24111544	486	486	486	486	0
342	20230605	132500	24111544	486	486	486	486	0
343	20230605	132400	24111544	486	486	486	486	0
344	20230605	132300	24111544	486	486	486	486	0
345	20230605	132200	24111544	486	486	486	486	0
346	20230605	132100	24111544	486	486	486	486	3
347	20230605	132000	24110086	484	484	484	484	0
348	20230605	131900	24110086	484	484	484	484	0
349	20230605	131800	24110086	484	484	484	484	0
350	20230605	131700	24110086	484	484	484	484	0
351	20230605	131600	24110086	484	484	484	484	0
352	20230605	131500	24110086	484	484	484	484	0
353	20230605	131400	24110086	484	484	484	484	500
354	20230605	131300	23868086	484	484	484	484	0
355	20230605	131200	23868086	484	484	484	484	0
356	20230605	131100	23868086	484	484	484	484	27
357	20230605	131000	23855018	484	484	484	484	1000
358	20230605	130900	23371018	484	484	484	484	30
359	20230605	130800	23356498	486	486	486	486	138
360	20230605	130700	23289430	486	486	486	486	723
361	20230605	130600	22938052	486	486	486	486	0
362	20230605	130500	22938052	486	486	486	486	7
363	20230605	130400	22934650	486	486	486	486	0
364	20230605	130300	22934650	486	486	486	486	55
365	20230605	130200	22907920	485	485	485	485	0
366	20230605	130100	22907920	485	485	485	485	0
367	20230605	130000	22907920	485	485	485	485	45
368	20230605	125900	22886095	485	485	485	485	56
369	20230605	125800	22858935	485	485	485	485	0
370	20230605	125700	22858935	485	485	485	485	0
371	20230605	125600	22858935	485	485	485	485	44
372	20230605	125500	22837595	485	485	485	485	0
373	20230605	125400	22837595	485	485	485	485	0
374	20230605	125300	22837595	485	485	485	485	0
375	20230605	125200	22837595	485	485	485	485	0
376	20230605	125100	22837595	485	485	485	485	0
377	20230605	125000	22837595	485	485	485	485	0
378	20230605	124900	22837595	485	485	485	485	0
379	20230605	124800	22837595	485	485	485	485	0
380	20230605	124700	22837595	485	485	485	485	0
381	20230605	124600	22837595	485	485	485	485	0
382	20230605	124500	22837595	485	485	485	485	100
383	20230605	124400	22789095	484	484	484	484	1
384	20230605	124300	22788611	485	485	485	485	0
385	20230605	124200	22788611	485	485	485	485	0
386	20230605	124100	22788611	485	485	485	485	5
387	20230605	124000	22786186	484	484	484	484	1
388	20230605	123900	22785702	485	484	485	484	6
389	20230605	123800	22782797	486	486	486	486	0
390	20230605	123700	22782797	486	486	486	486	0
391	20230605	123600	22782797	486	486	486	486	0
392	20230605	123500	22782797	486	486	486	486	0
393	20230605	123400	22782797	486	486	486	486	0
394	20230605	123300	22782797	486	486	486	486	0
395	20230605	123200	22782797	486	486	486	486	0
396	20230605	123100	22782797	486	486	486	486	0
397	20230605	123000	22782797	486	486	486	484	3
398	20230605	122900	22781341	484	484	484	484	0
399	20230605	122800	22781341	484	484	484	484	0
400	20230605	122700	22781341	484	484	484	484	0
401	20230605	122600	22781341	484	484	484	484	0
402	20230605	122500	22781341	484	484	484	484	0
403	20230605	122400	22781341	484	484	484	484	500
404	20230605	122300	22539341	484	484	484	484	0
405	20230605	122200	22539341	484	484	484	484	0
406	20230605	122100	22539341	484	484	484	484	1022
407	20230605	122000	22044693	484	484	484	484	4
408	20230605	121900	22042757	484	484	484	484	0
409	20230605	121800	22042757	484	484	484	484	90
410	20230605	121700	21999197	484	484	484	484	134
411	20230605	121600	21934341	483	483	483	483	0
412	20230605	121500	21934341	483	483	483	483	1000
413	20230605	121400	21451341	485	485	485	485	0
414	20230605	121300	21451341	485	485	485	485	0
415	20230605	121200	21451341	485	485	485	485	0
416	20230605	121100	21451341	485	485	485	485	1
417	20230605	121000	21450856	486	486	486	486	0
418	20230605	120900	21450856	486	486	486	486	50
419	20230605	120800	21426556	486	486	486	486	0
420	20230605	120700	21426556	486	486	486	486	0
421	20230605	120600	21426556	486	486	486	486	0
422	20230605	120500	21426556	486	486	486	486	0
423	20230605	120400	21426556	486	486	486	486	0
424	20230605	120300	21426556	486	486	486	486	0
425	20230605	120200	21426556	486	486	486	486	0
426	20230605	120100	21426556	486	486	486	486	3000
427	20230605	120000	19968556	486	486	486	486	0
428	20230605	115900	19968556	486	486	486	486	0
429	20230605	115800	19968556	486	486	486	486	0
430	20230605	115700	19968556	486	486	486	486	0
431	20230605	115600	19968556	486	486	486	486	0
432	20230605	115500	19968556	486	486	486	486	0
433	20230605	115400	19968556	486	486	486	486	0
434	20230605	115300	19968556	486	486	486	486	1
435	20230605	115200	19968070	486	486	486	486	1
436	20230605	115100	19967584	486	486	486	486	0
437	20230605	115000	19967584	486	486	486	486	2
438	20230605	114900	19966612	486	486	486	486	0
439	20230605	114800	19966612	486	485	486	485	18
440	20230605	114700	19957881	485	483	485	483	5701
441	20230605	114600	17194419	483	483	483	483	0
442	20230605	114500	17194419	483	483	483	483	60
443	20230605	114400	17165439	483	483	483	483	28
444	20230605	114300	17151915	483	483	483	483	0
445	20230605	114200	17151915	483	483	483	483	0
446	20230605	114100	17151915	483	483	483	483	500
447	20230605	114000	16910415	484	484	484	484	0
448	20230605	113900	16910415	484	484	484	484	0
449	20230605	113800	16910415	484	484	484	484	0
450	20230605	113700	16910415	484	484	484	484	0
451	20230605	113600	16910415	484	484	484	484	0
452	20230605	113500	16910415	484	484	484	484	0
453	20230605	113400	16910415	484	484	484	484	0
454	20230605	113300	16910415	484	484	484	484	0
455	20230605	113200	16910415	484	484	484	484	1
456	20230605	113100	16909931	482	482	482	482	0
457	20230605	113000	16909931	482	482	482	482	653
458	20230605	112900	16595185	483	483	483	483	0
459	20230605	112800	16595185	483	483	483	483	797
460	20230605	112700	16210234	483	483	483	483	0
461	20230605	112600	16210234	483	483	483	483	0
462	20230605	112500	16210234	483	484	484	483	63
463	20230605	112400	16179775	483	483	483	483	221
464	20230605	112300	16073032	484	484	484	484	0
465	20230605	112200	16073032	484	484	484	484	0
466	20230605	112100	16073032	484	484	484	484	0
467	20230605	112000	16073032	484	484	484	484	471
468	20230605	111900	15845068	484	484	484	484	0
469	20230605	111800	15845068	484	484	484	484	8
470	20230605	111700	15841196	484	484	484	484	0
471	20230605	111600	15841196	484	484	484	484	0
472	20230605	111500	15841196	484	484	484	484	0
473	20230605	111400	15841196	484	484	484	484	0
474	20230605	111300	15841196	484	484	484	484	0
475	20230605	111200	15841196	484	484	484	484	0
476	20230605	111100	15841196	484	484	484	484	8
477	20230605	111000	15837324	485	485	485	485	0
478	20230605	110900	15837324	485	485	485	485	0
479	20230605	110800	15837324	485	485	485	485	10
480	20230605	110700	15832474	484	484	484	484	2
481	20230605	110600	15831506	484	485	485	484	41
482	20230605	110500	15811622	485	485	485	485	1
483	20230605	110400	15811137	485	485	485	485	0
484	20230605	110300	15811137	485	485	485	485	2
485	20230605	110200	15810167	485	485	485	485	2
486	20230605	110100	15809197	485	485	485	485	0
487	20230605	110000	15809197	485	485	485	485	0
488	20230605	105900	15809197	485	485	485	485	0
489	20230605	105800	15809197	485	485	485	485	18
490	20230605	105700	15800467	484	484	484	484	0
491	20230605	105600	15800467	484	484	484	484	0
492	20230605	105500	15800467	484	484	484	484	0
493	20230605	105400	15800467	484	484	484	484	0
494	20230605	105300	15800467	484	484	484	484	0
495	20230605	105200	15800467	484	484	484	484	0
496	20230605	105100	15800467	484	484	484	484	0
497	20230605	105000	15800467	484	484	484	484	36
498	20230605	104900	15783043	485	485	485	485	0
499	20230605	104800	15783043	485	485	485	485	999
500	20230605	104700	15298528	485	485	485	485	0
501	20230605	104600	15298528	485	485	485	485	0
502	20230605	104500	15298528	485	485	485	485	0
503	20230605	104400	15298528	485	485	485	485	0
504	20230605	104300	15298528	485	485	485	485	1
505	20230605	104200	15298043	485	485	485	485	0
506	20230605	104100	15298043	485	485	485	485	1
507	20230605	104000	15297558	484	484	484	484	0
508	20230605	103900	15297558	484	484	485	484	1929
509	20230605	103800	14363920	484	484	484	484	0
510	20230605	103700	14363920	484	484	484	484	0
511	20230605	103600	14363920	484	484	484	484	0
512	20230605	103500	14363920	484	484	484	484	0
513	20230605	103400	14363920	484	484	484	484	0
514	20230605	103300	14363920	484	484	484	484	0
515	20230605	103200	14363920	484	484	484	484	0
516	20230605	103100	14363920	484	484	484	484	0
517	20230605	103000	14363920	484	484	484	484	0
518	20230605	102900	14363920	484	484	484	484	9
519	20230605	102800	14359564	484	484	484	484	0
520	20230605	102700	14359564	484	484	484	484	0
521	20230605	102600	14359564	484	484	484	484	0
522	20230605	102500	14359564	484	484	484	484	0
523	20230605	102400	14359564	484	484	484	484	9
524	20230605	102300	14355208	484	484	484	484	0
525	20230605	102200	14355208	484	484	484	484	0
526	20230605	102100	14355208	484	484	484	484	0
527	20230605	102000	14355208	484	484	484	484	0
528	20230605	101900	14355208	484	484	484	484	50
529	20230605	101800	14331008	484	484	484	484	0
530	20230605	101700	14331008	484	484	484	484	6
531	20230605	101600	14328104	484	484	484	484	0
532	20230605	101500	14328104	484	484	484	484	10
533	20230605	101400	14323264	481	482	482	481	8014
534	20230605	101300	10461480	485	485	485	485	0
535	20230605	101200	10461480	485	485	485	485	1
536	20230605	101100	10460995	485	485	485	485	0
537	20230605	101000	10460995	485	485	485	485	0
538	20230605	100900	10460995	485	485	485	485	0
539	20230605	100800	10460995	485	485	485	485	0
540	20230605	100700	10460995	485	485	485	485	0
541	20230605	100600	10460995	485	485	485	485	300
542	20230605	100500	10315495	483	483	483	483	24
543	20230605	100400	10303903	485	482	485	482	444
544	20230605	100300	10089889	483	483	483	483	0
545	20230605	100200	10089889	483	483	483	483	58
546	20230605	100100	10061875	485	485	485	485	0
547	20230605	100000	10061875	485	485	485	485	0
548	20230605	095900	10061875	485	485	485	485	33
549	20230605	095800	10045870	484	484	484	484	3600
550	20230605	095700	8303470	485	485	485	485	0
551	20230605	095600	8303470	485	485	485	485	0
552	20230605	095500	8303470	485	485	485	485	0
553	20230605	095400	8303470	485	485	485	485	0
554	20230605	095300	8303470	485	485	485	485	0
555	20230605	095200	8303470	485	485	485	485	100
556	20230605	095100	8254970	485	485	485	485	1000
557	20230605	095000	7769970	485	485	485	485	2
558	20230605	094900	7769000	484	484	484	484	0
559	20230605	094800	7769000	484	485	485	484	241
560	20230605	094700	7652256	485	485	485	485	0
561	20230605	094600	7652256	485	485	485	485	40
562	20230605	094500	7632856	485	485	485	485	0
563	20230605	094400	7632856	485	485	485	485	2
564	20230605	094300	7631886	486	486	486	486	1
565	20230605	094200	7631400	486	486	486	486	0
566	20230605	094100	7631400	486	486	486	486	8
567	20230605	094000	7627512	485	485	485	485	0
568	20230605	093900	7627512	485	485	485	485	3
569	20230605	093800	7626057	485	485	485	485	0
570	20230605	093700	7626057	485	485	485	485	2
571	20230605	093600	7625087	485	485	485	485	1
572	20230605	093500	7624602	486	486	486	486	0
573	20230605	093400	7624602	486	486	486	486	0
574	20230605	093300	7624602	486	486	486	486	2
575	20230605	093200	7623630	486	486	486	486	51
576	20230605	093100	7598844	482	482	482	482	0
577	20230605	093000	7598844	482	482	482	482	0
578	20230605	092900	7598844	482	482	482	482	0
579	20230605	092800	7598844	482	484	484	482	2000
580	20230605	092700	6634828	482	482	482	482	0
581	20230605	092600	6634828	482	483	483	482	3571
582	20230605	092500	4913455	484	484	484	484	0
583	20230605	092400	4913455	484	484	484	484	32
584	20230605	092300	4897967	486	486	486	486	22
585	20230605	092200	4887275	485	485	485	485	0
586	20230605	092100	4887275	485	485	485	485	0
587	20230605	092000	4887275	485	485	485	485	0
588	20230605	091900	4887275	485	485	485	485	0
589	20230605	091800	4887275	485	485	485	485	2000
590	20230605	091700	3917275	485	485	485	485	0
591	20230605	091600	3917275	485	485	485	485	0
592	20230605	091500	3917275	485	485	485	485	0
593	20230605	091400	3917275	485	485	485	485	17
594	20230605	091300	3909030	485	485	485	485	6
595	20230605	091200	3906120	486	486	486	486	26
596	20230605	091100	3893484	487	487	487	487	0
597	20230605	091000	3893484	487	487	487	487	45
598	20230605	090900	3871569	487	487	487	487	3
599	20230605	090800	3870108	485	485	485	485	0
600	20230605	090700	3870108	485	486	486	485	20
601	20230605	090600	3860398	488	488	488	488	0
602	20230605	090500	3860398	488	488	488	488	0
603	20230605	090400	3860398	488	488	488	488	0
604	20230605	090300	3860398	488	488	488	488	0
605	20230605	090200	3860398	488	488	488	488	0
606	20230605	090100	3860398	488	488	488	488	0
607	20230605	090000	3860398	488	487	488	486	7924