KissMeData/043710/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195800	102114144	885	885	885	885	1882
3	20230605	195700	102114144	885	885	885	885	0
4	20230605	195600	102114144	885	885	885	885	0
5	20230605	195500	102114144	885	885	885	885	0
6	20230605	195400	102114144	885	885	885	885	0
7	20230605	195300	102114144	885	885	885	885	0
8	20230605	195200	102114144	885	885	885	885	0
9	20230605	195100	102114144	885	885	885	885	0
10	20230605	195000	102114144	885	885	885	885	0
11	20230605	194900	102114144	885	885	885	885	0
12	20230605	194800	102114144	885	885	885	885	0
13	20230605	194700	102114144	885	885	885	885	0
14	20230605	194600	102114144	885	885	885	885	0
15	20230605	194500	102114144	885	885	885	885	0
16	20230605	194400	102114144	885	885	885	885	0
17	20230605	194300	102114144	885	885	885	885	0
18	20230605	194200	102114144	885	885	885	885	0
19	20230605	194100	102114144	885	885	885	885	0
20	20230605	194000	102114144	885	885	885	885	0
21	20230605	193900	102114144	885	885	885	885	0
22	20230605	193800	102114144	885	885	885	885	0
23	20230605	193700	102114144	885	885	885	885	0
24	20230605	193600	102114144	885	885	885	885	0
25	20230605	193500	102114144	885	885	885	885	0
26	20230605	193400	102114144	885	885	885	885	0
27	20230605	193300	102114144	885	885	885	885	0
28	20230605	193200	102114144	885	885	885	885	0
29	20230605	193100	102114144	885	885	885	885	0
30	20230605	193000	102114144	885	885	885	885	0
31	20230605	192900	102114144	885	885	885	885	0
32	20230605	192800	102114144	885	885	885	885	1882
33	20230605	192700	102114144	885	885	885	885	0
34	20230605	192600	102114144	885	885	885	885	0
35	20230605	192500	102114144	885	885	885	885	0
36	20230605	192400	102114144	885	885	885	885	0
37	20230605	192300	102114144	885	885	885	885	0
38	20230605	192200	102114144	885	885	885	885	0
39	20230605	192100	102114144	885	885	885	885	0
40	20230605	192000	102114144	885	885	885	885	0
41	20230605	191900	102114144	885	885	885	885	0
42	20230605	191800	102114144	885	885	885	885	0
43	20230605	191700	102114144	885	885	885	885	0
44	20230605	191600	102114144	885	885	885	885	0
45	20230605	191500	102114144	885	885	885	885	0
46	20230605	191400	102114144	885	885	885	885	0
47	20230605	191300	102114144	885	885	885	885	0
48	20230605	191200	102114144	885	885	885	885	0
49	20230605	191100	102114144	885	885	885	885	0
50	20230605	191000	102114144	885	885	885	885	0
51	20230605	190900	102114144	885	885	885	885	0
52	20230605	190800	102114144	885	885	885	885	0
53	20230605	190700	102114144	885	885	885	885	0
54	20230605	190600	102114144	885	885	885	885	0
55	20230605	190500	102114144	885	885	885	885	0
56	20230605	190400	102114144	885	885	885	885	0
57	20230605	190300	102114144	885	885	885	885	0
58	20230605	190200	102114144	885	885	885	885	0
59	20230605	190100	102114144	885	885	885	885	0
60	20230605	190000	102114144	885	885	885	885	0
61	20230605	185900	102114144	885	885	885	885	0
62	20230605	185800	102114144	885	885	885	885	1882
63	20230605	185700	102114144	885	885	885	885	0
64	20230605	185600	102114144	885	885	885	885	0
65	20230605	185500	102114144	885	885	885	885	0
66	20230605	185400	102114144	885	885	885	885	0
67	20230605	185300	102114144	885	885	885	885	0
68	20230605	185200	102114144	885	885	885	885	0
69	20230605	185100	102114144	885	885	885	885	0
70	20230605	185000	102114144	885	885	885	885	0
71	20230605	184900	102114144	885	885	885	885	0
72	20230605	184800	102114144	885	885	885	885	0
73	20230605	184700	102114144	885	885	885	885	0
74	20230605	184600	102114144	885	885	885	885	0
75	20230605	184500	102114144	885	885	885	885	0
76	20230605	184400	102114144	885	885	885	885	0
77	20230605	184300	102114144	885	885	885	885	0
78	20230605	184200	102114144	885	885	885	885	0
79	20230605	184100	102114144	885	885	885	885	0
80	20230605	184000	102114144	885	885	885	885	0
81	20230605	183900	102114144	885	885	885	885	0
82	20230605	183800	102114144	885	885	885	885	0
83	20230605	183700	102114144	885	885	885	885	0
84	20230605	183600	102114144	885	885	885	885	0
85	20230605	183500	102114144	885	885	885	885	0
86	20230605	183400	102114144	885	885	885	885	0
87	20230605	183300	102114144	885	885	885	885	0
88	20230605	183200	102114144	885	885	885	885	0
89	20230605	183100	102114144	885	885	885	885	0
90	20230605	183000	102114144	885	885	885	885	0
91	20230605	182900	102114144	885	885	885	885	0
92	20230605	182800	102114144	885	885	885	885	1882
93	20230605	182700	102114144	885	885	885	885	0
94	20230605	182600	102114144	885	885	885	885	0
95	20230605	182500	102114144	885	885	885	885	0
96	20230605	182400	102114144	885	885	885	885	0
97	20230605	182300	102114144	885	885	885	885	0
98	20230605	182200	102114144	885	885	885	885	0
99	20230605	182100	102114144	885	885	885	885	0
100	20230605	182000	102114144	885	885	885	885	0
101	20230605	181900	102114144	885	885	885	885	0
102	20230605	181800	102114144	885	885	885	885	0
103	20230605	181700	102114144	885	885	885	885	0
104	20230605	181600	102114144	885	885	885	885	0
105	20230605	181500	102114144	885	885	885	885	0
106	20230605	181400	102114144	885	885	885	885	0
107	20230605	181300	102114144	885	885	885	885	0
108	20230605	181200	102114144	885	885	885	885	0
109	20230605	181100	102114144	885	885	885	885	0
110	20230605	181000	102114144	885	885	885	885	0
111	20230605	180900	102114144	885	885	885	885	0
112	20230605	180800	102114144	885	885	885	885	0
113	20230605	180700	102114144	885	885	885	885	0
114	20230605	180600	102114144	885	885	885	885	0
115	20230605	180500	102114144	885	885	885	885	0
116	20230605	180400	102114144	885	885	885	885	0
117	20230605	180300	102114144	885	885	885	885	0
118	20230605	180200	102114144	885	885	885	885	0
119	20230605	180100	102114144	885	885	885	885	0
120	20230605	180000	102114144	885	885	885	885	0
121	20230605	175900	102114144	885	885	885	885	0
122	20230605	175800	102114144	885	885	885	885	1882
123	20230605	175700	102114144	885	885	885	885	0
124	20230605	175600	102114144	885	885	885	885	0
125	20230605	175500	102114144	885	885	885	885	0
126	20230605	175400	102114144	885	885	885	885	0
127	20230605	175300	102114144	885	885	885	885	0
128	20230605	175200	102114144	885	885	885	885	0
129	20230605	175100	102114144	885	885	885	885	0
130	20230605	175000	102114144	885	885	885	885	0
131	20230605	174900	102114144	885	885	885	885	0
132	20230605	174800	102114144	885	885	885	885	0
133	20230605	174700	102114144	885	885	885	885	0
134	20230605	174600	102114144	885	885	885	885	0
135	20230605	174500	102114144	885	885	885	885	0
136	20230605	174400	102114144	885	885	885	885	0
137	20230605	174300	102114144	885	885	885	885	0
138	20230605	174200	102114144	885	885	885	885	0
139	20230605	174100	102114144	885	885	885	885	0
140	20230605	174000	102114144	885	885	885	885	0
141	20230605	173900	102114144	885	885	885	885	0
142	20230605	173800	102114144	885	885	885	885	0
143	20230605	173700	102114144	885	885	885	885	0
144	20230605	173600	102114144	885	885	885	885	0
145	20230605	173500	102114144	885	885	885	885	0
146	20230605	173400	102114144	885	885	885	885	0
147	20230605	173300	102114144	885	885	885	885	0
148	20230605	173200	102114144	885	885	885	885	0
149	20230605	173100	102114144	885	885	885	885	0
150	20230605	173000	102114144	885	885	885	885	0
151	20230605	172900	102114144	885	885	885	885	0
152	20230605	172800	102114144	885	885	885	885	1882
153	20230605	172700	102114144	885	885	885	885	0
154	20230605	172600	102114144	885	885	885	885	0
155	20230605	172500	102114144	885	885	885	885	0
156	20230605	172400	102114144	885	885	885	885	0
157	20230605	172300	102114144	885	885	885	885	0
158	20230605	172200	102114144	885	885	885	885	0
159	20230605	172100	102114144	885	885	885	885	0
160	20230605	172000	102114144	885	885	885	885	0
161	20230605	171900	102114144	885	885	885	885	0
162	20230605	171800	102114144	885	885	885	885	0
163	20230605	171700	102114144	885	885	885	885	0
164	20230605	171600	102114144	885	885	885	885	0
165	20230605	171500	102114144	885	885	885	885	0
166	20230605	171400	102114144	885	885	885	885	0
167	20230605	171300	102114144	885	885	885	885	0
168	20230605	171200	102114144	885	885	885	885	0
169	20230605	171100	102114144	885	885	885	885	0
170	20230605	171000	102114144	885	885	885	885	0
171	20230605	170900	102114144	885	885	885	885	0
172	20230605	170800	102114144	885	885	885	885	0
173	20230605	170700	102114144	885	885	885	885	0
174	20230605	170600	102114144	885	885	885	885	0
175	20230605	170500	102114144	885	885	885	885	0
176	20230605	170400	102114144	885	885	885	885	0
177	20230605	170300	102114144	885	885	885	885	0
178	20230605	170200	102114144	885	885	885	885	0
179	20230605	170100	102114144	885	885	885	885	0
180	20230605	170000	102114144	885	885	885	885	0
181	20230605	165900	102114144	885	885	885	885	0
182	20230605	165800	102114144	885	885	885	885	1882
183	20230605	165700	102114144	885	885	885	885	0
184	20230605	165600	102114144	885	885	885	885	0
185	20230605	165500	102114144	885	885	885	885	0
186	20230605	165400	102114144	885	885	885	885	0
187	20230605	165300	102114144	885	885	885	885	0
188	20230605	165200	102114144	885	885	885	885	0
189	20230605	165100	102114144	885	885	885	885	0
190	20230605	165000	102114144	885	885	885	885	0
191	20230605	164900	102114144	885	885	885	885	0
192	20230605	164800	102114144	885	885	885	885	0
193	20230605	164700	102114144	885	885	885	885	0
194	20230605	164600	102114144	885	885	885	885	0
195	20230605	164500	102114144	885	885	885	885	0
196	20230605	164400	102114144	885	885	885	885	0
197	20230605	164300	102114144	885	885	885	885	0
198	20230605	164200	102114144	885	885	885	885	0
199	20230605	164100	102114144	885	885	885	885	0
200	20230605	164000	102114144	885	885	885	885	0
201	20230605	163900	102114144	885	885	885	885	0
202	20230605	163800	102114144	885	885	885	885	0
203	20230605	163700	102114144	885	885	885	885	0
204	20230605	163600	102114144	885	885	885	885	0
205	20230605	163500	102114144	885	885	885	885	0
206	20230605	163400	102114144	885	885	885	885	0
207	20230605	163300	102114144	885	885	885	885	0
208	20230605	163200	102114144	885	885	885	885	0
209	20230605	163100	102114144	885	885	885	885	0
210	20230605	163000	102114144	885	885	885	885	0
211	20230605	162900	102114144	885	885	885	885	0
212	20230605	162800	102114144	885	885	885	885	1882
213	20230605	162700	102114144	885	885	885	885	0
214	20230605	162600	102114144	885	885	885	885	0
215	20230605	162500	102114144	885	885	885	885	0
216	20230605	162400	102114144	885	885	885	885	0
217	20230605	162300	102114144	885	885	885	885	0
218	20230605	162200	102114144	885	885	885	885	0
219	20230605	162100	102114144	885	885	885	885	0
220	20230605	162000	102114144	885	885	885	885	0
221	20230605	161900	102114144	885	885	885	885	0
222	20230605	161800	102114144	885	885	885	885	0
223	20230605	161700	102114144	885	885	885	885	0
224	20230605	161600	102114144	885	885	885	885	0
225	20230605	161500	102114144	885	885	885	885	0
226	20230605	161400	102114144	885	885	885	885	0
227	20230605	161300	102114144	885	885	885	885	0
228	20230605	161200	102114144	885	885	885	885	0
229	20230605	161100	102114144	885	885	885	885	0
230	20230605	161000	102114144	885	885	885	885	0
231	20230605	160900	102114144	885	885	885	885	0
232	20230605	160800	102114144	885	885	885	885	0
233	20230605	160700	102114144	885	885	885	885	0
234	20230605	160600	102114144	885	885	885	885	0
235	20230605	160500	102114144	885	885	885	885	0
236	20230605	160400	102114144	885	885	885	885	0
237	20230605	160300	102114144	885	885	885	885	0
238	20230605	160200	102114144	885	885	885	885	0
239	20230605	160100	102114144	885	885	885	885	0
240	20230605	160000	102114144	885	885	885	885	0
241	20230605	155900	102114144	885	885	885	885	0
242	20230605	155800	102114144	885	885	885	885	1882
243	20230605	155700	102114144	885	885	885	885	0
244	20230605	155600	102114144	885	885	885	885	0
245	20230605	155500	102114144	885	885	885	885	0
246	20230605	155400	102114144	885	885	885	885	0
247	20230605	155300	102114144	885	885	885	885	0
248	20230605	155200	102114144	885	885	885	885	0
249	20230605	155100	102114144	885	885	885	885	0
250	20230605	155000	102114144	885	885	885	885	0
251	20230605	154900	102114144	885	885	885	885	0
252	20230605	154800	102114144	885	885	885	885	0
253	20230605	154700	102114144	885	885	885	885	0
254	20230605	154600	102114144	885	885	885	885	0
255	20230605	154500	102114144	885	885	885	885	0
256	20230605	154400	102114144	885	885	885	885	0
257	20230605	154300	102114144	885	885	885	885	0
258	20230605	154200	102114144	885	885	885	885	0
259	20230605	154100	102114144	885	885	885	885	0
260	20230605	154000	102114144	885	885	885	885	0
261	20230605	153900	102114144	885	885	885	885	0
262	20230605	153800	102114144	885	885	885	885	0
263	20230605	153700	102114144	885	885	885	885	0
264	20230605	153600	102114144	885	885	885	885	0
265	20230605	153500	102114144	885	885	885	885	0
266	20230605	153400	102114144	885	885	885	885	0
267	20230605	153300	102114144	885	885	885	885	0
268	20230605	153200	102114144	885	885	885	885	0
269	20230605	153100	102114144	885	885	885	885	0
270	20230605	153000	102114144	885	885	885	885	1882
271	20230605	152900	100448574	889	889	889	889	0
272	20230605	152800	100448574	889	889	889	889	0
273	20230605	152700	100448574	889	889	889	889	0
274	20230605	152600	100448574	889	889	889	889	0
275	20230605	152500	100448574	889	889	889	889	0
276	20230605	152400	100448574	889	889	889	889	0
277	20230605	152300	100448574	889	889	889	889	0
278	20230605	152200	100448574	889	889	889	889	0
279	20230605	152100	100448574	889	889	889	889	0
280	20230605	152000	100448574	889	889	889	889	0
281	20230605	151900	100448574	889	889	889	889	0
282	20230605	151800	100448574	889	890	890	889	291
283	20230605	151700	100189845	889	889	889	889	71
284	20230605	151600	100126726	887	887	887	887	1000
285	20230605	151500	99239726	885	885	885	885	2
286	20230605	151400	99237956	885	885	885	885	0
287	20230605	151300	99237956	885	886	886	885	563
288	20230605	151200	98739239	886	886	886	886	0
289	20230605	151100	98739239	886	886	886	886	0
290	20230605	151000	98739239	886	886	886	886	0
291	20230605	150900	98739239	886	886	886	886	0
292	20230605	150800	98739239	886	886	886	886	0
293	20230605	150700	98739239	886	886	886	886	1
294	20230605	150600	98738353	886	886	886	886	0
295	20230605	150500	98738353	886	886	886	886	0
296	20230605	150400	98738353	886	886	886	886	11
297	20230605	150300	98728607	886	886	886	886	0
298	20230605	150200	98728607	886	887	887	886	67
299	20230605	150100	98669189	887	887	887	887	0
300	20230605	150000	98669189	887	887	887	887	0
301	20230605	145900	98669189	887	887	887	887	0
302	20230605	145800	98669189	887	887	887	887	0
303	20230605	145700	98669189	887	887	887	887	71
304	20230605	145600	98606212	887	887	887	887	0
305	20230605	145500	98606212	887	887	887	887	0
306	20230605	145400	98606212	887	887	887	887	0
307	20230605	145300	98606212	887	887	887	887	0
308	20230605	145200	98606212	887	887	887	887	3973
309	20230605	145100	95082161	887	887	887	887	457
310	20230605	145000	94676802	887	887	887	887	2
311	20230605	144900	94675028	887	887	887	887	0
312	20230605	144800	94675028	887	887	887	887	0
313	20230605	144700	94675028	887	887	887	887	0
314	20230605	144600	94675028	887	887	887	887	0
315	20230605	144500	94675028	887	887	887	887	0
316	20230605	144400	94675028	887	887	887	887	1021
317	20230605	144300	93769401	887	887	887	887	0
318	20230605	144200	93769401	887	887	887	887	10
319	20230605	144100	93760531	886	886	886	886	0
320	20230605	144000	93760531	886	886	886	886	0
321	20230605	143900	93760531	886	886	886	886	0
322	20230605	143800	93760531	886	886	886	886	0
323	20230605	143700	93760531	886	886	886	886	1
324	20230605	143600	93759645	886	886	886	886	0
325	20230605	143500	93759645	886	886	886	886	0
326	20230605	143400	93759645	886	886	886	886	147
327	20230605	143300	93629403	885	886	886	885	1170
328	20230605	143200	92593483	886	886	886	886	0
329	20230605	143100	92593483	886	886	886	886	58
330	20230605	143000	92542095	887	887	887	887	0
331	20230605	142900	92542095	887	887	887	887	0
332	20230605	142800	92542095	887	887	887	887	0
333	20230605	142700	92542095	887	887	887	887	0
334	20230605	142600	92542095	887	887	887	887	0
335	20230605	142500	92542095	887	887	887	887	0
336	20230605	142400	92542095	887	887	887	887	0
337	20230605	142300	92542095	887	887	887	887	363
338	20230605	142200	92220114	887	887	887	887	0
339	20230605	142100	92220114	887	887	887	887	0
340	20230605	142000	92220114	887	887	887	887	0
341	20230605	141900	92220114	887	887	887	887	0
342	20230605	141800	92220114	887	887	887	887	0
343	20230605	141700	92220114	887	887	887	887	121
344	20230605	141600	92112787	887	887	887	887	10
345	20230605	141500	92103917	887	887	887	887	0
346	20230605	141400	92103917	887	887	887	887	0
347	20230605	141300	92103917	887	887	887	887	1
348	20230605	141200	92103030	888	888	888	888	0
349	20230605	141100	92103030	888	888	888	888	0
350	20230605	141000	92103030	888	888	888	888	0
351	20230605	140900	92103030	888	888	888	888	0
352	20230605	140800	92103030	888	888	888	888	0
353	20230605	140700	92103030	888	888	888	888	0
354	20230605	140600	92103030	888	888	888	888	0
355	20230605	140500	92103030	888	888	888	888	141
356	20230605	140400	91977822	888	888	888	888	0
357	20230605	140300	91977822	888	888	888	888	0
358	20230605	140200	91977822	888	888	888	888	0
359	20230605	140100	91977822	888	888	888	888	100
360	20230605	140000	91889022	888	888	888	888	997
361	20230605	135900	91003686	887	887	887	887	0
362	20230605	135800	91003686	887	887	887	887	0
363	20230605	135700	91003686	887	887	887	887	1
364	20230605	135600	91002799	886	886	886	886	0
365	20230605	135500	91002799	886	886	886	886	0
366	20230605	135400	91002799	886	886	886	886	0
367	20230605	135300	91002799	886	886	886	886	0
368	20230605	135200	91002799	886	886	886	886	0
369	20230605	135100	91002799	886	886	886	886	0
370	20230605	135000	91002799	886	886	886	886	0
371	20230605	134900	91002799	886	886	886	886	400
372	20230605	134800	90648399	887	887	887	887	0
373	20230605	134700	90648399	887	887	887	887	858
374	20230605	134600	89887353	887	887	887	887	0
375	20230605	134500	89887353	887	887	887	887	0
376	20230605	134400	89887353	887	887	887	887	0
377	20230605	134300	89887353	887	887	887	887	45
378	20230605	134200	89847438	887	887	887	887	0
379	20230605	134100	89847438	887	887	887	887	100
380	20230605	134000	89758738	888	888	888	888	1
381	20230605	133900	89757850	888	888	888	888	0
382	20230605	133800	89757850	888	888	888	888	18
383	20230605	133700	89741866	888	888	888	888	20
384	20230605	133600	89724106	888	888	888	888	412
385	20230605	133500	89358250	888	888	888	888	0
386	20230605	133400	89358250	888	888	888	888	0
387	20230605	133300	89358250	888	888	888	888	0
388	20230605	133200	89358250	888	888	888	888	0
389	20230605	133100	89358250	888	888	888	888	0
390	20230605	133000	89358250	888	888	888	888	0
391	20230605	132900	89358250	888	888	888	888	0
392	20230605	132800	89358250	888	888	888	888	229
393	20230605	132700	89154898	888	889	889	888	7
394	20230605	132600	89148681	890	890	890	890	0
395	20230605	132500	89148681	890	890	890	890	0
396	20230605	132400	89148681	890	888	890	888	5
397	20230605	132300	89144236	887	887	887	887	0
398	20230605	132200	89144236	887	887	887	887	0
399	20230605	132100	89144236	887	887	887	887	133
400	20230605	132000	89026265	887	886	887	886	4313
401	20230605	131900	85204920	886	886	886	886	0
402	20230605	131800	85204920	886	887	887	886	5
403	20230605	131700	85200486	886	886	886	886	0
404	20230605	131600	85200486	886	886	886	886	0
405	20230605	131500	85200486	886	886	886	886	1
406	20230605	131400	85199600	887	887	887	887	0
407	20230605	131300	85199600	887	887	887	887	0
408	20230605	131200	85199600	887	887	887	887	0
409	20230605	131100	85199600	887	887	887	887	0
410	20230605	131000	85199600	887	887	887	887	1000
411	20230605	130900	84312600	886	886	886	886	0
412	20230605	130800	84312600	886	886	886	886	88
413	20230605	130700	84234632	886	886	886	886	115
414	20230605	130600	84132742	887	887	887	887	0
415	20230605	130500	84132742	887	887	887	887	141
416	20230605	130400	84007675	887	887	887	887	80
417	20230605	130300	83936715	887	887	887	887	0
418	20230605	130200	83936715	887	887	887	887	1
419	20230605	130100	83935828	887	887	887	887	0
420	20230605	130000	83935828	887	887	887	887	0
421	20230605	125900	83935828	887	887	887	887	0
422	20230605	125800	83935828	887	887	887	887	0
423	20230605	125700	83935828	887	887	887	887	0
424	20230605	125600	83935828	887	887	887	887	0
425	20230605	125500	83935828	887	887	887	887	0
426	20230605	125400	83935828	887	887	887	887	0
427	20230605	125300	83935828	887	887	887	887	0
428	20230605	125200	83935828	887	887	887	887	0
429	20230605	125100	83935828	887	887	887	887	0
430	20230605	125000	83935828	887	887	887	887	395
431	20230605	124900	83585463	886	886	886	886	0
432	20230605	124800	83585463	886	886	886	886	0
433	20230605	124700	83585463	886	888	888	886	694
434	20230605	124600	82969866	887	887	887	887	0
435	20230605	124500	82969866	887	887	887	887	0
436	20230605	124400	82969866	887	887	887	887	0
437	20230605	124300	82969866	887	887	887	887	1
438	20230605	124200	82968979	889	888	894	888	322
439	20230605	124100	82682966	888	886	888	886	1042
440	20230605	124000	81757753	886	886	886	886	1
441	20230605	123900	81756867	886	886	886	886	0
442	20230605	123800	81756867	886	887	887	886	139
443	20230605	123700	81633711	888	888	888	888	0
444	20230605	123600	81633711	888	888	888	887	31
445	20230605	123500	81606184	889	889	889	889	273
446	20230605	123400	81363487	889	891	891	889	221
447	20230605	123300	81166794	890	890	890	890	0
448	20230605	123200	81166794	890	890	890	890	0
449	20230605	123100	81166794	890	890	890	890	0
450	20230605	123000	81166794	890	890	890	890	1
451	20230605	122900	81165904	896	896	896	896	0
452	20230605	122800	81165904	896	896	896	896	0
453	20230605	122700	81165904	896	896	896	896	0
454	20230605	122600	81165904	896	896	896	896	0
455	20230605	122500	81165904	896	896	896	896	0
456	20230605	122400	81165904	896	896	896	896	0
457	20230605	122300	81165904	896	896	896	896	227
458	20230605	122200	80962512	890	890	890	890	0
459	20230605	122100	80962512	890	890	890	890	1
460	20230605	122000	80961622	890	890	890	890	0
461	20230605	121900	80961622	890	890	890	890	0
462	20230605	121800	80961622	890	890	890	890	0
463	20230605	121700	80961622	890	890	890	890	0
464	20230605	121600	80961622	890	890	890	890	0
465	20230605	121500	80961622	890	890	890	890	0
466	20230605	121400	80961622	890	890	890	890	0
467	20230605	121300	80961622	890	890	890	890	16
468	20230605	121200	80947382	889	889	889	889	0
469	20230605	121100	80947382	889	890	890	889	417
470	20230605	121000	80576664	891	891	891	891	13
471	20230605	120900	80565081	891	891	891	891	0
472	20230605	120800	80565081	891	891	891	891	3
473	20230605	120700	80562408	892	893	893	892	307
474	20230605	120600	80288546	892	896	896	892	502
475	20230605	120500	79838762	889	889	889	889	0
476	20230605	120400	79838762	889	889	889	889	0
477	20230605	120300	79838762	889	889	889	889	0
478	20230605	120200	79838762	889	889	889	889	0
479	20230605	120100	79838762	889	889	889	889	35
480	20230605	120000	79807647	889	889	889	889	0
481	20230605	115900	79807647	889	889	889	889	0
482	20230605	115800	79807647	889	889	889	889	0
483	20230605	115700	79807647	889	889	889	889	0
484	20230605	115600	79807647	889	889	889	889	32
485	20230605	115500	79779199	896	895	896	895	177
486	20230605	115400	79620609	895	895	895	895	16
487	20230605	115300	79606289	895	895	895	895	5004
488	20230605	115200	75127709	896	896	896	896	2
489	20230605	115100	75125917	897	897	897	897	0
490	20230605	115000	75125917	897	896	897	896	316
491	20230605	114900	74842495	897	897	897	897	0
492	20230605	114800	74842495	897	897	897	897	0
493	20230605	114700	74842495	897	897	897	897	0
494	20230605	114600	74842495	897	897	897	897	0
495	20230605	114500	74842495	897	895	897	895	175
496	20230605	114400	74685580	895	895	895	895	0
497	20230605	114300	74685580	895	895	895	895	0
498	20230605	114200	74685580	895	895	895	895	0
499	20230605	114100	74685580	895	895	895	895	13
500	20230605	114000	74673945	897	897	897	897	175
501	20230605	113900	74516970	895	895	895	895	0
502	20230605	113800	74516970	895	895	895	895	3
503	20230605	113700	74514285	895	895	895	895	44
504	20230605	113600	74474905	895	895	895	895	43
505	20230605	113500	74436420	897	895	897	895	217
506	20230605	113400	74241855	895	895	895	895	0
507	20230605	113300	74241855	895	895	895	895	16
508	20230605	113200	74227535	897	897	897	897	0
509	20230605	113100	74227535	897	897	897	897	0
510	20230605	113000	74227535	897	897	897	897	176
511	20230605	112900	74069663	888	888	888	888	0
512	20230605	112800	74069663	888	888	888	888	5
513	20230605	112700	74065223	894	894	894	894	0
514	20230605	112600	74065223	894	892	894	892	2939
515	20230605	112500	71438146	892	889	892	888	675
516	20230605	112400	70837981	890	890	890	890	0
517	20230605	112300	70837981	890	890	890	890	0
518	20230605	112200	70837981	890	890	890	890	21
519	20230605	112100	70819291	890	890	890	890	45
520	20230605	112000	70779241	892	889	892	889	251
521	20230605	111900	70555582	890	890	890	890	0
522	20230605	111800	70555582	890	890	890	890	0
523	20230605	111700	70555582	890	890	890	890	0
524	20230605	111600	70555582	890	885	890	885	1000
525	20230605	111500	69669554	885	884	885	884	287
526	20230605	111400	69415746	883	883	883	883	1
527	20230605	111300	69414863	885	885	885	885	0
528	20230605	111200	69414863	885	885	885	885	0
529	20230605	111100	69414863	885	885	885	885	0
530	20230605	111000	69414863	885	884	885	884	175
531	20230605	110900	69260081	884	884	884	884	0
532	20230605	110800	69260081	884	884	884	884	0
533	20230605	110700	69260081	884	884	884	884	0
534	20230605	110600	69260081	884	884	884	884	6
535	20230605	110500	69254777	884	884	885	884	317
536	20230605	110400	68974408	889	889	889	889	0
537	20230605	110300	68974408	889	889	889	889	0
538	20230605	110200	68974408	889	889	889	889	0
539	20230605	110100	68974408	889	889	889	889	0
540	20230605	110000	68974408	889	882	889	879	501
541	20230605	105900	68531839	882	882	882	882	669
542	20230605	105800	67941781	881	882	882	881	5
543	20230605	105700	67937372	881	883	883	881	277
544	20230605	105600	67692943	882	882	882	882	1
545	20230605	105500	67692061	883	883	883	882	189
546	20230605	105400	67525175	882	883	883	881	16
547	20230605	105300	67511050	883	883	883	883	0
548	20230605	105200	67511050	883	883	883	883	0
549	20230605	105100	67511050	883	883	883	883	1
550	20230605	105000	67510167	890	888	890	888	176
551	20230605	104900	67353538	879	886	886	879	1500
552	20230605	104800	66033975	886	886	886	886	0
553	20230605	104700	66033975	886	886	886	886	7
554	20230605	104600	66027773	886	886	886	886	34
555	20230605	104500	65997649	892	884	892	884	176
556	20230605	104400	65840792	883	883	883	883	0
557	20230605	104300	65840792	883	883	883	883	68
558	20230605	104200	65780748	885	884	885	884	319
559	20230605	104100	65498435	882	883	883	882	56
560	20230605	104000	65449004	883	885	885	883	183
561	20230605	103900	65287052	885	885	885	885	0
562	20230605	103800	65287052	885	885	885	885	1
563	20230605	103700	65286167	885	886	887	885	8
564	20230605	103600	65279074	887	889	889	886	20
565	20230605	103500	65261323	893	885	893	885	676
566	20230605	103400	64659029	882	882	882	882	2
567	20230605	103300	64657265	882	882	882	882	98
568	20230605	103200	64570829	882	879	891	879	2550
569	20230605	103100	62308394	876	876	876	876	63
570	20230605	103000	62253206	873	873	873	873	22
571	20230605	102900	62234000	872	873	873	872	3158
572	20230605	102800	59477393	873	875	875	873	263
573	20230605	102700	59247485	874	877	877	874	4141
574	20230605	102600	55622283	876	875	876	875	397
575	20230605	102500	55274640	875	881	881	875	3452
576	20230605	102400	52248173	881	882	882	881	194
577	20230605	102300	52077066	884	884	884	884	149
578	20230605	102200	51945350	885	885	885	885	0
579	20230605	102100	51945350	885	887	887	885	1536
580	20230605	102000	50585933	887	887	887	887	0
581	20230605	101900	50585933	887	887	887	887	0
582	20230605	101800	50585933	887	887	887	887	0
583	20230605	101700	50585933	887	888	888	887	1500
584	20230605	101600	49255429	888	888	888	888	115
585	20230605	101500	49153309	889	889	889	889	0
586	20230605	101400	49153309	889	889	889	889	0
587	20230605	101300	49153309	889	889	889	889	0
588	20230605	101200	49153309	889	889	889	889	52
589	20230605	101100	49107081	889	889	889	889	3
590	20230605	101000	49104414	889	889	889	889	95
591	20230605	100900	49019959	890	890	890	890	0
592	20230605	100800	49019959	890	891	891	890	2599
593	20230605	100700	46706827	894	894	894	894	14
594	20230605	100600	46694311	894	894	894	894	0
595	20230605	100500	46694311	894	894	894	893	357
596	20230605	100400	46375166	894	894	894	894	0
597	20230605	100300	46375166	894	894	894	894	100
598	20230605	100200	46285766	897	894	897	894	14
599	20230605	100100	46273211	895	895	895	895	22
600	20230605	100000	46253521	897	897	897	897	0
601	20230605	095900	46253521	897	897	897	897	1115
602	20230605	095800	45253366	897	897	897	897	14
603	20230605	095700	45240808	896	896	896	896	1729
604	20230605	095600	43691624	896	896	896	896	5
605	20230605	095500	43687144	895	895	895	895	3
606	20230605	095400	43684459	896	896	896	896	14
607	20230605	095300	43671915	896	896	896	896	10
608	20230605	095200	43662955	896	896	896	896	0
609	20230605	095100	43662955	896	896	896	896	0
610	20230605	095000	43662955	896	896	896	896	14
611	20230605	094900	43650411	896	896	896	896	2
612	20230605	094800	43648619	897	897	897	897	1258
613	20230605	094700	42520193	897	897	897	897	0
614	20230605	094600	42520193	897	896	897	896	1017
615	20230605	094500	41607972	897	897	897	897	0
616	20230605	094400	41607972	897	897	897	897	0
617	20230605	094300	41607972	897	897	897	897	100
618	20230605	094200	41518272	897	896	897	896	14
619	20230605	094100	41505715	896	896	896	896	0
620	20230605	094000	41505715	896	896	896	896	0
621	20230605	093900	41505715	896	896	896	896	4
622	20230605	093800	41502131	897	895	897	895	16
623	20230605	093700	41487782	896	896	896	896	1
624	20230605	093600	41486886	894	894	894	894	0
625	20230605	093500	41486886	894	894	894	894	145
626	20230605	093400	41357256	897	897	897	897	14
627	20230605	093300	41344698	898	898	898	898	0
628	20230605	093200	41344698	898	898	898	898	0
629	20230605	093100	41344698	898	897	899	897	140
630	20230605	093000	41218998	899	899	899	899	0
631	20230605	092900	41218998	899	899	899	899	0
632	20230605	092800	41218998	899	901	901	899	1719
633	20230605	092700	39670475	901	900	901	900	1038
634	20230605	092600	38736131	900	899	900	899	750
635	20230605	092500	38061831	899	899	899	899	1170
636	20230605	092400	37010001	899	899	900	899	2242
637	20230605	092300	34993414	899	898	899	898	2640
638	20230605	092200	32622649	898	899	900	898	425
639	20230605	092100	32240772	900	899	900	899	565
640	20230605	092000	31732282	900	900	900	899	524
641	20230605	091900	31260791	900	900	900	900	102
642	20230605	091800	31168991	900	901	901	900	3
643	20230605	091700	31166289	899	898	909	898	1777
644	20230605	091600	29561011	902	900	902	900	23
645	20230605	091500	29540268	894	894	894	894	201
646	20230605	091400	29360574	890	894	894	890	4489
647	20230605	091300	25347412	894	890	894	890	1172
648	20230605	091200	24303838	890	888	890	888	979
649	20230605	091100	23433553	887	887	887	887	0
650	20230605	091000	23433553	887	889	889	887	3331
651	20230605	090900	20478630	889	887	889	887	1440
652	20230605	090800	19198772	887	887	887	887	0
653	20230605	090700	19198772	887	885	887	885	1227
654	20230605	090600	18111450	885	886	886	885	19
655	20230605	090500	18094625	890	890	890	890	500
656	20230605	090400	17649625	892	893	893	892	5023
657	20230605	090300	13164098	893	889	893	889	959
658	20230605	090200	12308771	889	889	889	889	10
659	20230605	090100	12299881	890	890	890	890	400
660	20230605	090000	11943881	890	894	894	882	13382