KissMeData/115530/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	203500	112045680	504	504	504	504	5961
3	20230605	203400	112045680	504	504	504	504	0
4	20230605	203300	112045680	504	504	504	504	0
5	20230605	203200	112045680	504	504	504	504	0
6	20230605	203100	112045680	504	504	504	504	0
7	20230605	203000	112045680	504	504	504	504	0
8	20230605	202900	112045680	504	504	504	504	0
9	20230605	202800	112045680	504	504	504	504	0
10	20230605	202700	112045680	504	504	504	504	0
11	20230605	202600	112045680	504	504	504	504	0
12	20230605	202500	112045680	504	504	504	504	0
13	20230605	202400	112045680	504	504	504	504	0
14	20230605	202300	112045680	504	504	504	504	0
15	20230605	202200	112045680	504	504	504	504	0
16	20230605	202100	112045680	504	504	504	504	0
17	20230605	202000	112045680	504	504	504	504	0
18	20230605	201900	112045680	504	504	504	504	0
19	20230605	201800	112045680	504	504	504	504	0
20	20230605	201700	112045680	504	504	504	504	0
21	20230605	201600	112045680	504	504	504	504	0
22	20230605	201500	112045680	504	504	504	504	0
23	20230605	201400	112045680	504	504	504	504	0
24	20230605	201300	112045680	504	504	504	504	0
25	20230605	201200	112045680	504	504	504	504	0
26	20230605	201100	112045680	504	504	504	504	0
27	20230605	201000	112045680	504	504	504	504	0
28	20230605	200900	112045680	504	504	504	504	0
29	20230605	200800	112045680	504	504	504	504	0
30	20230605	200700	112045680	504	504	504	504	0
31	20230605	200600	112045680	504	504	504	504	0
32	20230605	200500	112045680	504	504	504	504	5961
33	20230605	200400	112045680	504	504	504	504	0
34	20230605	200300	112045680	504	504	504	504	0
35	20230605	200200	112045680	504	504	504	504	0
36	20230605	200100	112045680	504	504	504	504	0
37	20230605	200000	112045680	504	504	504	504	0
38	20230605	195900	112045680	504	504	504	504	0
39	20230605	195800	112045680	504	504	504	504	0
40	20230605	195700	112045680	504	504	504	504	0
41	20230605	195600	112045680	504	504	504	504	0
42	20230605	195500	112045680	504	504	504	504	0
43	20230605	195400	112045680	504	504	504	504	0
44	20230605	195300	112045680	504	504	504	504	0
45	20230605	195200	112045680	504	504	504	504	0
46	20230605	195100	112045680	504	504	504	504	0
47	20230605	195000	112045680	504	504	504	504	0
48	20230605	194900	112045680	504	504	504	504	0
49	20230605	194800	112045680	504	504	504	504	0
50	20230605	194700	112045680	504	504	504	504	0
51	20230605	194600	112045680	504	504	504	504	0
52	20230605	194500	112045680	504	504	504	504	0
53	20230605	194400	112045680	504	504	504	504	0
54	20230605	194300	112045680	504	504	504	504	0
55	20230605	194200	112045680	504	504	504	504	0
56	20230605	194100	112045680	504	504	504	504	0
57	20230605	194000	112045680	504	504	504	504	0
58	20230605	193900	112045680	504	504	504	504	0
59	20230605	193800	112045680	504	504	504	504	0
60	20230605	193700	112045680	504	504	504	504	0
61	20230605	193600	112045680	504	504	504	504	0
62	20230605	193500	112045680	504	504	504	504	5961
63	20230605	193400	112045680	504	504	504	504	0
64	20230605	193300	112045680	504	504	504	504	0
65	20230605	193200	112045680	504	504	504	504	0
66	20230605	193100	112045680	504	504	504	504	0
67	20230605	193000	112045680	504	504	504	504	0
68	20230605	192900	112045680	504	504	504	504	0
69	20230605	192800	112045680	504	504	504	504	0
70	20230605	192700	112045680	504	504	504	504	0
71	20230605	192600	112045680	504	504	504	504	0
72	20230605	192500	112045680	504	504	504	504	0
73	20230605	192400	112045680	504	504	504	504	0
74	20230605	192300	112045680	504	504	504	504	0
75	20230605	192200	112045680	504	504	504	504	0
76	20230605	192100	112045680	504	504	504	504	0
77	20230605	192000	112045680	504	504	504	504	0
78	20230605	191900	112045680	504	504	504	504	0
79	20230605	191800	112045680	504	504	504	504	0
80	20230605	191700	112045680	504	504	504	504	0
81	20230605	191600	112045680	504	504	504	504	0
82	20230605	191500	112045680	504	504	504	504	0
83	20230605	191400	112045680	504	504	504	504	0
84	20230605	191300	112045680	504	504	504	504	0
85	20230605	191200	112045680	504	504	504	504	0
86	20230605	191100	112045680	504	504	504	504	0
87	20230605	191000	112045680	504	504	504	504	0
88	20230605	190900	112045680	504	504	504	504	0
89	20230605	190800	112045680	504	504	504	504	0
90	20230605	190700	112045680	504	504	504	504	0
91	20230605	190600	112045680	504	504	504	504	0
92	20230605	190500	112045680	504	504	504	504	5961
93	20230605	190400	112045680	504	504	504	504	0
94	20230605	190300	112045680	504	504	504	504	0
95	20230605	190200	112045680	504	504	504	504	0
96	20230605	190100	112045680	504	504	504	504	0
97	20230605	190000	112045680	504	504	504	504	0
98	20230605	185900	112045680	504	504	504	504	0
99	20230605	185800	112045680	504	504	504	504	0
100	20230605	185700	112045680	504	504	504	504	0
101	20230605	185600	112045680	504	504	504	504	0
102	20230605	185500	112045680	504	504	504	504	0
103	20230605	185400	112045680	504	504	504	504	0
104	20230605	185300	112045680	504	504	504	504	0
105	20230605	185200	112045680	504	504	504	504	0
106	20230605	185100	112045680	504	504	504	504	0
107	20230605	185000	112045680	504	504	504	504	0
108	20230605	184900	112045680	504	504	504	504	0
109	20230605	184800	112045680	504	504	504	504	0
110	20230605	184700	112045680	504	504	504	504	0
111	20230605	184600	112045680	504	504	504	504	0
112	20230605	184500	112045680	504	504	504	504	0
113	20230605	184400	112045680	504	504	504	504	0
114	20230605	184300	112045680	504	504	504	504	0
115	20230605	184200	112045680	504	504	504	504	0
116	20230605	184100	112045680	504	504	504	504	0
117	20230605	184000	112045680	504	504	504	504	0
118	20230605	183900	112045680	504	504	504	504	0
119	20230605	183800	112045680	504	504	504	504	0
120	20230605	183700	112045680	504	504	504	504	0
121	20230605	183600	112045680	504	504	504	504	0
122	20230605	183500	112045680	504	504	504	504	5961
123	20230605	183400	112045680	504	504	504	504	0
124	20230605	183300	112045680	504	504	504	504	0
125	20230605	183200	112045680	504	504	504	504	0
126	20230605	183100	112045680	504	504	504	504	0
127	20230605	183000	112045680	504	504	504	504	0
128	20230605	182900	112045680	504	504	504	504	0
129	20230605	182800	112045680	504	504	504	504	0
130	20230605	182700	112045680	504	504	504	504	0
131	20230605	182600	112045680	504	504	504	504	0
132	20230605	182500	112045680	504	504	504	504	0
133	20230605	182400	112045680	504	504	504	504	0
134	20230605	182300	112045680	504	504	504	504	0
135	20230605	182200	112045680	504	504	504	504	0
136	20230605	182100	112045680	504	504	504	504	0
137	20230605	182000	112045680	504	504	504	504	0
138	20230605	181900	112045680	504	504	504	504	0
139	20230605	181800	112045680	504	504	504	504	0
140	20230605	181700	112045680	504	504	504	504	0
141	20230605	181600	112045680	504	504	504	504	0
142	20230605	181500	112045680	504	504	504	504	0
143	20230605	181400	112045680	504	504	504	504	0
144	20230605	181300	112045680	504	504	504	504	0
145	20230605	181200	112045680	504	504	504	504	0
146	20230605	181100	112045680	504	504	504	504	0
147	20230605	181000	112045680	504	504	504	504	0
148	20230605	180900	112045680	504	504	504	504	0
149	20230605	180800	112045680	504	504	504	504	0
150	20230605	180700	112045680	504	504	504	504	0
151	20230605	180600	112045680	504	504	504	504	0
152	20230605	180500	112045680	504	504	504	504	5961
153	20230605	180400	112045680	504	504	504	504	0
154	20230605	180300	112045680	504	504	504	504	0
155	20230605	180200	112045680	504	504	504	504	0
156	20230605	180100	112045680	504	504	504	504	0
157	20230605	180000	112045680	504	504	504	504	0
158	20230605	175900	112045680	504	504	504	504	0
159	20230605	175800	112045680	504	504	504	504	0
160	20230605	175700	112045680	504	504	504	504	0
161	20230605	175600	112045680	504	504	504	504	0
162	20230605	175500	112045680	504	504	504	504	0
163	20230605	175400	112045680	504	504	504	504	0
164	20230605	175300	112045680	504	504	504	504	0
165	20230605	175200	112045680	504	504	504	504	0
166	20230605	175100	112045680	504	504	504	504	0
167	20230605	175000	112045680	504	504	504	504	0
168	20230605	174900	112045680	504	504	504	504	0
169	20230605	174800	112045680	504	504	504	504	0
170	20230605	174700	112045680	504	504	504	504	0
171	20230605	174600	112045680	504	504	504	504	0
172	20230605	174500	112045680	504	504	504	504	0
173	20230605	174400	112045680	504	504	504	504	0
174	20230605	174300	112045680	504	504	504	504	0
175	20230605	174200	112045680	504	504	504	504	0
176	20230605	174100	112045680	504	504	504	504	0
177	20230605	174000	112045680	504	504	504	504	0
178	20230605	173900	112045680	504	504	504	504	0
179	20230605	173800	112045680	504	504	504	504	0
180	20230605	173700	112045680	504	504	504	504	0
181	20230605	173600	112045680	504	504	504	504	0
182	20230605	173500	112045680	504	504	504	504	5961
183	20230605	173400	112045680	504	504	504	504	0
184	20230605	173300	112045680	504	504	504	504	0
185	20230605	173200	112045680	504	504	504	504	0
186	20230605	173100	112045680	504	504	504	504	0
187	20230605	173000	112045680	504	504	504	504	0
188	20230605	172900	112045680	504	504	504	504	0
189	20230605	172800	112045680	504	504	504	504	0
190	20230605	172700	112045680	504	504	504	504	0
191	20230605	172600	112045680	504	504	504	504	0
192	20230605	172500	112045680	504	504	504	504	0
193	20230605	172400	112045680	504	504	504	504	0
194	20230605	172300	112045680	504	504	504	504	0
195	20230605	172200	112045680	504	504	504	504	0
196	20230605	172100	112045680	504	504	504	504	0
197	20230605	172000	112045680	504	504	504	504	0
198	20230605	171900	112045680	504	504	504	504	0
199	20230605	171800	112045680	504	504	504	504	0
200	20230605	171700	112045680	504	504	504	504	0
201	20230605	171600	112045680	504	504	504	504	0
202	20230605	171500	112045680	504	504	504	504	0
203	20230605	171400	112045680	504	504	504	504	0
204	20230605	171300	112045680	504	504	504	504	0
205	20230605	171200	112045680	504	504	504	504	0
206	20230605	171100	112045680	504	504	504	504	0
207	20230605	171000	112045680	504	504	504	504	0
208	20230605	170900	112045680	504	504	504	504	0
209	20230605	170800	112045680	504	504	504	504	0
210	20230605	170700	112045680	504	504	504	504	0
211	20230605	170600	112045680	504	504	504	504	0
212	20230605	170500	112045680	504	504	504	504	5961
213	20230605	170400	112045680	504	504	504	504	0
214	20230605	170300	112045680	504	504	504	504	0
215	20230605	170200	112045680	504	504	504	504	0
216	20230605	170100	112045680	504	504	504	504	0
217	20230605	170000	112045680	504	504	504	504	0
218	20230605	165900	112045680	504	504	504	504	0
219	20230605	165800	112045680	504	504	504	504	0
220	20230605	165700	112045680	504	504	504	504	0
221	20230605	165600	112045680	504	504	504	504	0
222	20230605	165500	112045680	504	504	504	504	0
223	20230605	165400	112045680	504	504	504	504	0
224	20230605	165300	112045680	504	504	504	504	0
225	20230605	165200	112045680	504	504	504	504	0
226	20230605	165100	112045680	504	504	504	504	0
227	20230605	165000	112045680	504	504	504	504	0
228	20230605	164900	112045680	504	504	504	504	0
229	20230605	164800	112045680	504	504	504	504	0
230	20230605	164700	112045680	504	504	504	504	0
231	20230605	164600	112045680	504	504	504	504	0
232	20230605	164500	112045680	504	504	504	504	0
233	20230605	164400	112045680	504	504	504	504	0
234	20230605	164300	112045680	504	504	504	504	0
235	20230605	164200	112045680	504	504	504	504	0
236	20230605	164100	112045680	504	504	504	504	0
237	20230605	164000	112045680	504	504	504	504	0
238	20230605	163900	112045680	504	504	504	504	0
239	20230605	163800	112045680	504	504	504	504	0
240	20230605	163700	112045680	504	504	504	504	0
241	20230605	163600	112045680	504	504	504	504	0
242	20230605	163500	112045680	504	504	504	504	5961
243	20230605	163400	112045680	504	504	504	504	0
244	20230605	163300	112045680	504	504	504	504	0
245	20230605	163200	112045680	504	504	504	504	0
246	20230605	163100	112045680	504	504	504	504	0
247	20230605	163000	112045680	504	504	504	504	0
248	20230605	162900	112045680	504	504	504	504	0
249	20230605	162800	112045680	504	504	504	504	0
250	20230605	162700	112045680	504	504	504	504	0
251	20230605	162600	112045680	504	504	504	504	0
252	20230605	162500	112045680	504	504	504	504	0
253	20230605	162400	112045680	504	504	504	504	0
254	20230605	162300	112045680	504	504	504	504	0
255	20230605	162200	112045680	504	504	504	504	0
256	20230605	162100	112045680	504	504	504	504	0
257	20230605	162000	112045680	504	504	504	504	0
258	20230605	161900	112045680	504	504	504	504	0
259	20230605	161800	112045680	504	504	504	504	0
260	20230605	161700	112045680	504	504	504	504	0
261	20230605	161600	112045680	504	504	504	504	0
262	20230605	161500	112045680	504	504	504	504	0
263	20230605	161400	112045680	504	504	504	504	0
264	20230605	161300	112045680	504	504	504	504	0
265	20230605	161200	112045680	504	504	504	504	0
266	20230605	161100	112045680	504	504	504	504	0
267	20230605	161000	112045680	504	504	504	504	0
268	20230605	160900	112045680	504	504	504	504	0
269	20230605	160800	112045680	504	504	504	504	0
270	20230605	160700	112045680	504	504	504	504	0
271	20230605	160600	112045680	504	504	504	504	0
272	20230605	160500	112045680	504	504	504	504	5961
273	20230605	160400	112045680	504	504	504	504	0
274	20230605	160300	112045680	504	504	504	504	0
275	20230605	160200	112045680	504	504	504	504	0
276	20230605	160100	112045680	504	504	504	504	0
277	20230605	160000	112045680	504	504	504	504	0
278	20230605	155900	112045680	504	504	504	504	0
279	20230605	155800	112045680	504	504	504	504	0
280	20230605	155700	112045680	504	504	504	504	0
281	20230605	155600	112045680	504	504	504	504	0
282	20230605	155500	112045680	504	504	504	504	0
283	20230605	155400	112045680	504	504	504	504	0
284	20230605	155300	112045680	504	504	504	504	0
285	20230605	155200	112045680	504	504	504	504	0
286	20230605	155100	112045680	504	504	504	504	0
287	20230605	155000	112045680	504	504	504	504	0
288	20230605	154900	112045680	504	504	504	504	0
289	20230605	154800	112045680	504	504	504	504	0
290	20230605	154700	112045680	504	504	504	504	0
291	20230605	154600	112045680	504	504	504	504	0
292	20230605	154500	112045680	504	504	504	504	0
293	20230605	154400	112045680	504	504	504	504	0
294	20230605	154300	112045680	504	504	504	504	0
295	20230605	154200	112045680	504	504	504	504	0
296	20230605	154100	112045680	504	504	504	504	0
297	20230605	154000	112045680	504	504	504	504	0
298	20230605	153900	112045680	504	504	504	504	0
299	20230605	153800	112045680	504	504	504	504	0
300	20230605	153700	112045680	504	504	504	504	0
301	20230605	153600	112045680	504	504	504	504	0
302	20230605	153500	112045680	504	504	504	504	5961
303	20230605	153400	112045680	504	504	504	504	0
304	20230605	153300	112045680	504	504	504	504	0
305	20230605	153200	112045680	504	504	504	504	0
306	20230605	153100	112045680	504	504	504	504	0
307	20230605	153000	112045680	504	504	504	504	5961
308	20230605	152900	109041336	504	504	504	504	0
309	20230605	152800	109041336	504	504	504	504	0
310	20230605	152700	109041336	504	504	504	504	0
311	20230605	152600	109041336	504	504	504	504	0
312	20230605	152500	109041336	504	504	504	504	0
313	20230605	152400	109041336	504	504	504	504	0
314	20230605	152300	109041336	504	504	504	504	0
315	20230605	152200	109041336	504	504	504	504	0
316	20230605	152100	109041336	504	504	504	504	0
317	20230605	152000	109041336	504	504	504	504	0
318	20230605	151900	109041336	504	501	504	501	14499
319	20230605	151800	101765993	501	501	501	501	2065
320	20230605	151700	100731428	501	501	501	501	0
321	20230605	151600	100731428	501	499	501	499	15
322	20230605	151500	100723939	501	501	501	501	1334
323	20230605	151400	100055605	500	500	500	500	0
324	20230605	151300	100055605	500	500	500	500	0
325	20230605	151200	100055605	500	500	500	500	0
326	20230605	151100	100055605	500	500	500	500	0
327	20230605	151000	100055605	500	500	500	500	1036
328	20230605	150900	99537605	500	500	500	500	0
329	20230605	150800	99537605	500	500	500	500	700
330	20230605	150700	99187605	500	500	500	500	1
331	20230605	150600	99187105	495	495	495	495	0
332	20230605	150500	99187105	495	495	495	495	0
333	20230605	150400	99187105	495	499	499	495	50000
334	20230605	150300	74360941	499	499	499	499	0
335	20230605	150200	74360941	499	499	499	499	0
336	20230605	150100	74360941	499	499	499	499	0
337	20230605	150000	74360941	499	499	499	499	0
338	20230605	145900	74360941	499	499	499	499	0
339	20230605	145800	74360941	499	500	500	499	8581
340	20230605	145700	70076189	500	500	500	500	0
341	20230605	145600	70076189	500	500	500	500	0
342	20230605	145500	70076189	500	500	500	500	0
343	20230605	145400	70076189	500	500	500	500	0
344	20230605	145300	70076189	500	500	500	500	0
345	20230605	145200	70076189	500	500	500	500	0
346	20230605	145100	70076189	500	500	500	500	0
347	20230605	145000	70076189	500	500	500	500	0
348	20230605	144900	70076189	500	500	500	500	0
349	20230605	144800	70076189	500	502	502	500	5000
350	20230605	144700	67573405	502	502	502	502	0
351	20230605	144600	67573405	502	502	502	502	0
352	20230605	144500	67573405	502	502	502	502	0
353	20230605	144400	67573405	502	502	502	502	0
354	20230605	144300	67573405	502	502	502	502	1
355	20230605	144200	67572903	502	502	502	502	0
356	20230605	144100	67572903	502	502	502	502	0
357	20230605	144000	67572903	502	502	502	502	0
358	20230605	143900	67572903	502	502	502	502	0
359	20230605	143800	67572903	502	502	502	502	0
360	20230605	143700	67572903	502	502	502	502	0
361	20230605	143600	67572903	502	502	502	502	1
362	20230605	143500	67572401	503	503	503	503	0
363	20230605	143400	67572401	503	503	503	503	497
364	20230605	143300	67322410	502	503	503	502	177
365	20230605	143200	67233381	502	502	502	502	0
366	20230605	143100	67233381	502	502	502	502	0
367	20230605	143000	67233381	502	502	502	502	0
368	20230605	142900	67233381	502	502	502	502	0
369	20230605	142800	67233381	502	502	502	502	0
370	20230605	142700	67233381	502	502	502	502	0
371	20230605	142600	67233381	502	502	502	502	0
372	20230605	142500	67233381	502	502	502	502	834
373	20230605	142400	66814713	500	500	500	500	0
374	20230605	142300	66814713	500	500	500	500	0
375	20230605	142200	66814713	500	500	500	500	0
376	20230605	142100	66814713	500	500	500	500	0
377	20230605	142000	66814713	500	500	500	500	2900
378	20230605	141900	65364713	501	501	501	501	1923
379	20230605	141800	64401290	502	502	502	502	0
380	20230605	141700	64401290	502	502	502	502	0
381	20230605	141600	64401290	502	502	502	502	0
382	20230605	141500	64401290	502	502	502	502	0
383	20230605	141400	64401290	502	502	502	502	167
384	20230605	141300	64317456	503	503	503	503	0
385	20230605	141200	64317456	503	503	503	503	0
386	20230605	141100	64317456	503	503	503	503	198
387	20230605	141000	64217862	503	503	503	503	0
388	20230605	140900	64217862	503	503	503	503	0
389	20230605	140800	64217862	503	503	503	503	0
390	20230605	140700	64217862	503	503	503	503	198
391	20230605	140600	64118268	503	503	503	503	959
392	20230605	140500	63635891	503	503	503	503	0
393	20230605	140400	63635891	503	503	503	503	0
394	20230605	140300	63635891	503	503	503	503	1
395	20230605	140200	63635388	503	503	503	503	0
396	20230605	140100	63635388	503	503	503	503	0
397	20230605	140000	63635388	503	503	503	503	0
398	20230605	135900	63635388	503	503	503	503	0
399	20230605	135800	63635388	503	503	503	503	0
400	20230605	135700	63635388	503	503	503	503	0
401	20230605	135600	63635388	503	503	503	503	0
402	20230605	135500	63635388	503	503	503	503	0
403	20230605	135400	63635388	503	503	503	503	0
404	20230605	135300	63635388	503	503	503	503	1
405	20230605	135200	63634885	502	502	502	502	0
406	20230605	135100	63634885	502	502	502	502	0
407	20230605	135000	63634885	502	502	502	502	0
408	20230605	134900	63634885	502	502	502	502	0
409	20230605	134800	63634885	502	502	502	502	0
410	20230605	134700	63634885	502	502	502	502	0
411	20230605	134600	63634885	502	502	502	502	0
412	20230605	134500	63634885	502	502	502	502	0
413	20230605	134400	63634885	502	502	502	502	0
414	20230605	134300	63634885	502	502	502	502	0
415	20230605	134200	63634885	502	502	502	502	0
416	20230605	134100	63634885	502	502	502	502	0
417	20230605	134000	63634885	502	502	502	502	0
418	20230605	133900	63634885	502	502	502	502	0
419	20230605	133800	63634885	502	502	502	502	4
420	20230605	133700	63632877	503	503	503	503	0
421	20230605	133600	63632877	503	503	503	503	0
422	20230605	133500	63632877	503	503	503	503	0
423	20230605	133400	63632877	503	503	503	503	0
424	20230605	133300	63632877	503	503	503	503	0
425	20230605	133200	63632877	503	503	503	503	0
426	20230605	133100	63632877	503	503	503	503	0
427	20230605	133000	63632877	503	503	503	503	0
428	20230605	132900	63632877	503	503	503	503	0
429	20230605	132800	63632877	503	503	503	503	0
430	20230605	132700	63632877	503	503	503	503	0
431	20230605	132600	63632877	503	503	503	503	234
432	20230605	132500	63515175	504	503	504	503	2099
433	20230605	132400	62458045	503	503	503	503	0
434	20230605	132300	62458045	503	503	503	503	0
435	20230605	132200	62458045	503	503	503	503	0
436	20230605	132100	62458045	503	503	503	503	1000
437	20230605	132000	61955045	503	503	503	503	0
438	20230605	131900	61955045	503	503	503	503	0
439	20230605	131800	61955045	503	503	503	503	1000
440	20230605	131700	61452045	502	502	502	502	0
441	20230605	131600	61452045	502	502	502	502	0
442	20230605	131500	61452045	502	502	502	502	0
443	20230605	131400	61452045	502	502	502	502	0
444	20230605	131300	61452045	502	502	502	502	4
445	20230605	131200	61450037	503	503	503	503	0
446	20230605	131100	61450037	503	503	503	503	0
447	20230605	131000	61450037	503	503	503	503	0
448	20230605	130900	61450037	503	503	503	503	0
449	20230605	130800	61450037	503	503	503	503	0
450	20230605	130700	61450037	503	503	503	503	720
451	20230605	130600	61087877	503	503	503	503	0
452	20230605	130500	61087877	503	503	503	503	0
453	20230605	130400	61087877	503	503	503	503	0
454	20230605	130300	61087877	503	503	503	503	0
455	20230605	130200	61087877	503	503	503	503	150
456	20230605	130100	61012427	503	503	503	503	0
457	20230605	130000	61012427	503	503	503	503	0
458	20230605	125900	61012427	503	503	503	503	0
459	20230605	125800	61012427	503	503	503	503	0
460	20230605	125700	61012427	503	503	503	503	0
461	20230605	125600	61012427	503	503	503	503	0
462	20230605	125500	61012427	503	503	503	503	2
463	20230605	125400	61011421	503	503	503	503	0
464	20230605	125300	61011421	503	503	503	503	0
465	20230605	125200	61011421	503	503	503	503	0
466	20230605	125100	61011421	503	503	503	503	0
467	20230605	125000	61011421	503	503	503	503	0
468	20230605	124900	61011421	503	503	503	503	153
469	20230605	124800	60934462	503	503	503	503	200
470	20230605	124700	60833862	503	503	503	503	0
471	20230605	124600	60833862	503	503	503	503	0
472	20230605	124500	60833862	503	503	503	503	0
473	20230605	124400	60833862	503	503	503	503	0
474	20230605	124300	60833862	503	503	503	503	0
475	20230605	124200	60833862	503	503	503	503	0
476	20230605	124100	60833862	503	503	503	503	0
477	20230605	124000	60833862	503	503	503	503	0
478	20230605	123900	60833862	503	503	503	503	16
479	20230605	123800	60825814	503	503	503	503	0
480	20230605	123700	60825814	503	503	503	503	0
481	20230605	123600	60825814	503	503	503	503	0
482	20230605	123500	60825814	503	503	503	503	0
483	20230605	123400	60825814	503	503	503	503	0
484	20230605	123300	60825814	503	503	503	503	0
485	20230605	123200	60825814	503	503	503	503	0
486	20230605	123100	60825814	503	503	503	503	0
487	20230605	123000	60825814	503	503	503	503	0
488	20230605	122900	60825814	503	503	503	503	0
489	20230605	122800	60825814	503	503	503	503	488
490	20230605	122700	60580350	503	503	503	503	0
491	20230605	122600	60580350	503	503	503	503	845
492	20230605	122500	60155315	503	503	503	503	0
493	20230605	122400	60155315	503	503	503	503	0
494	20230605	122300	60155315	503	503	503	503	0
495	20230605	122200	60155315	503	503	503	503	1
496	20230605	122100	60154812	503	503	503	503	854
497	20230605	122000	59725250	503	503	503	503	673
498	20230605	121900	59386731	503	503	503	503	2125
499	20230605	121800	58317856	501	501	501	501	93
500	20230605	121700	58271263	500	500	500	500	0
501	20230605	121600	58271263	500	500	500	500	0
502	20230605	121500	58271263	500	500	500	500	0
503	20230605	121400	58271263	500	500	500	500	0
504	20230605	121300	58271263	500	500	500	500	0
505	20230605	121200	58271263	500	500	500	500	0
506	20230605	121100	58271263	500	500	500	500	0
507	20230605	121000	58271263	500	500	500	500	0
508	20230605	120900	58271263	500	500	500	500	0
509	20230605	120800	58271263	500	500	500	500	0
510	20230605	120700	58271263	500	500	500	500	0
511	20230605	120600	58271263	500	500	500	500	0
512	20230605	120500	58271263	500	500	500	500	0
513	20230605	120400	58271263	500	500	500	500	1
514	20230605	120300	58270763	498	500	500	498	2334
515	20230605	120200	57107214	501	501	501	501	0
516	20230605	120100	57107214	501	501	501	501	356
517	20230605	120000	56928858	503	503	503	503	0
518	20230605	115900	56928858	503	503	503	503	0
519	20230605	115800	56928858	503	503	503	503	0
520	20230605	115700	56928858	503	503	503	503	0
521	20230605	115600	56928858	503	503	503	503	0
522	20230605	115500	56928858	503	503	503	503	0
523	20230605	115400	56928858	503	503	503	503	0
524	20230605	115300	56928858	503	503	503	503	0
525	20230605	115200	56928858	503	503	503	503	1
526	20230605	115100	56928355	503	503	503	503	0
527	20230605	115000	56928355	503	503	503	503	0
528	20230605	114900	56928355	503	503	503	503	0
529	20230605	114800	56928355	503	503	503	503	0
530	20230605	114700	56928355	503	503	503	503	1
531	20230605	114600	56927852	497	497	497	497	0
532	20230605	114500	56927852	497	503	503	497	20000
533	20230605	114400	46963470	504	504	504	504	21
534	20230605	114300	46952886	504	504	504	504	30
535	20230605	114200	46937766	504	504	504	504	0
536	20230605	114100	46937766	504	504	504	504	0
537	20230605	114000	46937766	504	504	504	504	0
538	20230605	113900	46937766	504	504	504	504	0
539	20230605	113800	46937766	504	504	504	504	0
540	20230605	113700	46937766	504	504	504	504	0
541	20230605	113600	46937766	504	504	504	504	0
542	20230605	113500	46937766	504	504	504	504	0
543	20230605	113400	46937766	504	504	504	504	0
544	20230605	113300	46937766	504	504	504	504	0
545	20230605	113200	46937766	504	504	504	504	0
546	20230605	113100	46937766	504	504	504	504	0
547	20230605	113000	46937766	504	504	504	504	0
548	20230605	112900	46937766	504	504	504	504	0
549	20230605	112800	46937766	504	504	504	504	0
550	20230605	112700	46937766	504	504	504	504	0
551	20230605	112600	46937766	504	504	504	504	1333
552	20230605	112500	46265934	504	504	504	504	0
553	20230605	112400	46265934	504	504	504	504	0
554	20230605	112300	46265934	504	504	504	504	0
555	20230605	112200	46265934	504	504	504	504	0
556	20230605	112100	46265934	504	504	504	504	0
557	20230605	112000	46265934	504	504	504	504	5
558	20230605	111900	46263414	504	504	504	504	0
559	20230605	111800	46263414	504	504	504	504	0
560	20230605	111700	46263414	504	504	504	504	0
561	20230605	111600	46263414	504	504	504	504	0
562	20230605	111500	46263414	504	504	504	504	0
563	20230605	111400	46263414	504	504	504	504	0
564	20230605	111300	46263414	504	504	504	504	0
565	20230605	111200	46263414	504	504	504	504	0
566	20230605	111100	46263414	504	504	504	504	0
567	20230605	111000	46263414	504	504	504	504	1
568	20230605	110900	46262910	504	504	504	504	0
569	20230605	110800	46262910	504	504	504	504	0
570	20230605	110700	46262910	504	504	504	504	0
571	20230605	110600	46262910	504	504	504	504	0
572	20230605	110500	46262910	504	504	504	504	0
573	20230605	110400	46262910	504	504	504	504	0
574	20230605	110300	46262910	504	504	504	504	169
575	20230605	110200	46177734	504	504	504	504	0
576	20230605	110100	46177734	504	504	504	504	0
577	20230605	110000	46177734	504	504	504	504	0
578	20230605	105900	46177734	504	504	504	504	0
579	20230605	105800	46177734	504	504	504	504	0
580	20230605	105700	46177734	504	504	504	504	0
581	20230605	105600	46177734	504	504	504	504	2
582	20230605	105500	46176726	504	504	504	504	0
583	20230605	105400	46176726	504	504	504	504	1
584	20230605	105300	46176222	500	500	500	500	0
585	20230605	105200	46176222	500	500	500	500	0
586	20230605	105100	46176222	500	500	500	500	0
587	20230605	105000	46176222	500	500	500	500	0
588	20230605	104900	46176222	500	500	500	500	0
589	20230605	104800	46176222	500	502	502	500	8232
590	20230605	104700	42058201	503	503	503	503	100
591	20230605	104600	42007901	503	503	503	503	0
592	20230605	104500	42007901	503	503	503	503	12
593	20230605	104400	42001865	503	503	503	503	0
594	20230605	104300	42001865	503	503	503	503	0
595	20230605	104200	42001865	503	503	503	503	0
596	20230605	104100	42001865	503	503	503	503	534
597	20230605	104000	41733263	503	503	503	503	12
598	20230605	103900	41727227	503	503	503	503	1
599	20230605	103800	41726724	503	503	503	503	0
600	20230605	103700	41726724	503	503	503	503	60
601	20230605	103600	41696544	504	504	504	504	100
602	20230605	103500	41646144	503	503	503	503	0
603	20230605	103400	41646144	503	503	503	503	0
604	20230605	103300	41646144	503	503	503	503	0
605	20230605	103200	41646144	503	503	503	503	0
606	20230605	103100	41646144	503	503	503	503	0
607	20230605	103000	41646144	503	503	503	503	0
608	20230605	102900	41646144	503	503	503	503	0
609	20230605	102800	41646144	503	503	503	503	0
610	20230605	102700	41646144	503	502	503	502	8495
611	20230605	102600	37381391	502	502	502	502	0
612	20230605	102500	37381391	502	502	502	502	2613
613	20230605	102400	36069665	502	502	502	502	655
614	20230605	102300	35740855	504	504	504	504	0
615	20230605	102200	35740855	504	504	504	504	0
616	20230605	102100	35740855	504	504	504	504	0
617	20230605	102000	35740855	504	504	504	504	1
618	20230605	101900	35740351	503	503	503	503	0
619	20230605	101800	35740351	503	503	503	503	0
620	20230605	101700	35740351	503	503	503	503	0
621	20230605	101600	35740351	503	503	503	503	0
622	20230605	101500	35740351	503	503	503	503	0
623	20230605	101400	35740351	503	503	503	503	0
624	20230605	101300	35740351	503	503	503	503	140
625	20230605	101200	35669931	503	503	503	503	20
626	20230605	101100	35659871	502	502	502	502	0
627	20230605	101000	35659871	502	502	502	502	0
628	20230605	100900	35659871	502	502	502	502	7000
629	20230605	100800	32145871	502	502	502	502	0
630	20230605	100700	32145871	502	502	502	502	0
631	20230605	100600	32145871	502	502	502	502	0
632	20230605	100500	32145871	502	502	502	502	0
633	20230605	100400	32145871	502	502	502	502	0
634	20230605	100300	32145871	502	502	502	502	0
635	20230605	100200	32145871	502	502	502	502	0
636	20230605	100100	32145871	502	502	502	502	0
637	20230605	100000	32145871	502	502	502	502	0
638	20230605	095900	32145871	502	502	502	502	0
639	20230605	095800	32145871	502	502	502	502	0
640	20230605	095700	32145871	502	502	502	502	0
641	20230605	095600	32145871	502	502	502	502	0
642	20230605	095500	32145871	502	502	502	502	0
643	20230605	095400	32145871	502	502	502	499	11709
644	20230605	095300	26290983	502	502	502	502	1000
645	20230605	095200	25788983	503	503	503	503	3652
646	20230605	095100	23952027	504	504	504	504	0
647	20230605	095000	23952027	504	504	504	504	69
648	20230605	094900	23917251	505	505	505	505	0
649	20230605	094800	23917251	505	505	505	505	0
650	20230605	094700	23917251	505	505	505	505	0
651	20230605	094600	23917251	505	505	505	505	0
652	20230605	094500	23917251	505	505	505	505	0
653	20230605	094400	23917251	505	505	505	505	0
654	20230605	094300	23917251	505	505	505	505	333
655	20230605	094200	23749086	505	505	505	505	283
656	20230605	094100	23606171	504	504	504	504	0
657	20230605	094000	23606171	504	504	504	504	0
658	20230605	093900	23606171	504	504	504	504	1
659	20230605	093800	23605667	504	504	504	504	3199
660	20230605	093700	21993371	505	505	505	505	72
661	20230605	093600	21957011	506	507	507	506	2450
662	20230605	093500	20717301	507	506	507	506	1817
663	20230605	093400	19797874	506	506	506	506	2413
664	20230605	093300	18576896	505	505	505	505	0
665	20230605	093200	18576896	505	505	505	505	0
666	20230605	093100	18576896	505	505	505	505	1500
667	20230605	093000	17819396	505	505	505	505	56
668	20230605	092900	17791116	505	505	505	505	36
669	20230605	092800	17772936	505	505	505	505	400
670	20230605	092700	17570936	505	505	505	505	0
671	20230605	092600	17570936	505	505	505	505	0
672	20230605	092500	17570936	505	505	505	505	0
673	20230605	092400	17570936	505	505	505	505	344
674	20230605	092300	17397216	505	505	505	505	409
675	20230605	092200	17190671	505	506	506	505	106
676	20230605	092100	17137126	507	507	507	507	0
677	20230605	092000	17137126	507	507	507	507	11
678	20230605	091900	17131549	506	506	506	506	1988
679	20230605	091800	16125621	503	503	503	503	0
680	20230605	091700	16125621	503	503	503	503	0
681	20230605	091600	16125621	503	502	503	502	1450
682	20230605	091500	15396335	503	503	503	503	1
683	20230605	091400	15395832	502	504	504	502	1298
684	20230605	091300	14743654	503	503	503	503	0
685	20230605	091200	14743654	503	503	503	503	0
686	20230605	091100	14743654	503	503	503	503	1000
687	20230605	091000	14240654	503	505	505	503	12
688	20230605	090900	14234600	503	507	507	503	955
689	20230605	090800	13754062	507	507	507	507	2947
690	20230605	090700	12259933	507	507	507	507	53
691	20230605	090600	12233062	507	507	507	507	293
692	20230605	090500	12084511	507	507	507	507	149
693	20230605	090400	12008968	504	504	504	504	0
694	20230605	090300	12008968	504	504	504	504	0
695	20230605	090200	12008968	504	504	504	504	809
696	20230605	090100	11601232	503	507	507	503	37
697	20230605	090000	11582581	503	503	503	503	22574