KissMeData/285770/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	204500	7421719	94	94	94	94	5438
3	20230605	204400	7421719	94	94	94	94	0
4	20230605	204300	7421719	94	94	94	94	0
5	20230605	204200	7421719	94	94	94	94	0
6	20230605	204100	7421719	94	94	94	94	0
7	20230605	204000	7421719	94	94	94	94	0
8	20230605	203900	7421719	94	94	94	94	0
9	20230605	203800	7421719	94	94	94	94	0
10	20230605	203700	7421719	94	94	94	94	0
11	20230605	203600	7421719	94	94	94	94	0
12	20230605	203500	7421719	94	94	94	94	0
13	20230605	203400	7421719	94	94	94	94	0
14	20230605	203300	7421719	94	94	94	94	0
15	20230605	203200	7421719	94	94	94	94	0
16	20230605	203100	7421719	94	94	94	94	0
17	20230605	203000	7421719	94	94	94	94	0
18	20230605	202900	7421719	94	94	94	94	0
19	20230605	202800	7421719	94	94	94	94	0
20	20230605	202700	7421719	94	94	94	94	0
21	20230605	202600	7421719	94	94	94	94	0
22	20230605	202500	7421719	94	94	94	94	0
23	20230605	202400	7421719	94	94	94	94	0
24	20230605	202300	7421719	94	94	94	94	0
25	20230605	202200	7421719	94	94	94	94	0
26	20230605	202100	7421719	94	94	94	94	0
27	20230605	202000	7421719	94	94	94	94	0
28	20230605	201900	7421719	94	94	94	94	0
29	20230605	201800	7421719	94	94	94	94	0
30	20230605	201700	7421719	94	94	94	94	0
31	20230605	201600	7421719	94	94	94	94	0
32	20230605	201500	7421719	94	94	94	94	5438
33	20230605	201400	7421719	94	94	94	94	0
34	20230605	201300	7421719	94	94	94	94	0
35	20230605	201200	7421719	94	94	94	94	0
36	20230605	201100	7421719	94	94	94	94	0
37	20230605	201000	7421719	94	94	94	94	0
38	20230605	200900	7421719	94	94	94	94	0
39	20230605	200800	7421719	94	94	94	94	0
40	20230605	200700	7421719	94	94	94	94	0
41	20230605	200600	7421719	94	94	94	94	0
42	20230605	200500	7421719	94	94	94	94	0
43	20230605	200400	7421719	94	94	94	94	0
44	20230605	200300	7421719	94	94	94	94	0
45	20230605	200200	7421719	94	94	94	94	0
46	20230605	200100	7421719	94	94	94	94	0
47	20230605	200000	7421719	94	94	94	94	0
48	20230605	195900	7421719	94	94	94	94	0
49	20230605	195800	7421719	94	94	94	94	0
50	20230605	195700	7421719	94	94	94	94	0
51	20230605	195600	7421719	94	94	94	94	0
52	20230605	195500	7421719	94	94	94	94	0
53	20230605	195400	7421719	94	94	94	94	0
54	20230605	195300	7421719	94	94	94	94	0
55	20230605	195200	7421719	94	94	94	94	0
56	20230605	195100	7421719	94	94	94	94	0
57	20230605	195000	7421719	94	94	94	94	0
58	20230605	194900	7421719	94	94	94	94	0
59	20230605	194800	7421719	94	94	94	94	0
60	20230605	194700	7421719	94	94	94	94	0
61	20230605	194600	7421719	94	94	94	94	0
62	20230605	194500	7421719	94	94	94	94	5438
63	20230605	194400	7421719	94	94	94	94	0
64	20230605	194300	7421719	94	94	94	94	0
65	20230605	194200	7421719	94	94	94	94	0
66	20230605	194100	7421719	94	94	94	94	0
67	20230605	194000	7421719	94	94	94	94	0
68	20230605	193900	7421719	94	94	94	94	0
69	20230605	193800	7421719	94	94	94	94	0
70	20230605	193700	7421719	94	94	94	94	0
71	20230605	193600	7421719	94	94	94	94	0
72	20230605	193500	7421719	94	94	94	94	0
73	20230605	193400	7421719	94	94	94	94	0
74	20230605	193300	7421719	94	94	94	94	0
75	20230605	193200	7421719	94	94	94	94	0
76	20230605	193100	7421719	94	94	94	94	0
77	20230605	193000	7421719	94	94	94	94	0
78	20230605	192900	7421719	94	94	94	94	0
79	20230605	192800	7421719	94	94	94	94	0
80	20230605	192700	7421719	94	94	94	94	0
81	20230605	192600	7421719	94	94	94	94	0
82	20230605	192500	7421719	94	94	94	94	0
83	20230605	192400	7421719	94	94	94	94	0
84	20230605	192300	7421719	94	94	94	94	0
85	20230605	192200	7421719	94	94	94	94	0
86	20230605	192100	7421719	94	94	94	94	0
87	20230605	192000	7421719	94	94	94	94	0
88	20230605	191900	7421719	94	94	94	94	0
89	20230605	191800	7421719	94	94	94	94	0
90	20230605	191700	7421719	94	94	94	94	0
91	20230605	191600	7421719	94	94	94	94	0
92	20230605	191500	7421719	94	94	94	94	5438
93	20230605	191400	7421719	94	94	94	94	0
94	20230605	191300	7421719	94	94	94	94	0
95	20230605	191200	7421719	94	94	94	94	0
96	20230605	191100	7421719	94	94	94	94	0
97	20230605	191000	7421719	94	94	94	94	0
98	20230605	190900	7421719	94	94	94	94	0
99	20230605	190800	7421719	94	94	94	94	0
100	20230605	190700	7421719	94	94	94	94	0
101	20230605	190600	7421719	94	94	94	94	0
102	20230605	190500	7421719	94	94	94	94	0
103	20230605	190400	7421719	94	94	94	94	0
104	20230605	190300	7421719	94	94	94	94	0
105	20230605	190200	7421719	94	94	94	94	0
106	20230605	190100	7421719	94	94	94	94	0
107	20230605	190000	7421719	94	94	94	94	0
108	20230605	185900	7421719	94	94	94	94	0
109	20230605	185800	7421719	94	94	94	94	0
110	20230605	185700	7421719	94	94	94	94	0
111	20230605	185600	7421719	94	94	94	94	0
112	20230605	185500	7421719	94	94	94	94	0
113	20230605	185400	7421719	94	94	94	94	0
114	20230605	185300	7421719	94	94	94	94	0
115	20230605	185200	7421719	94	94	94	94	0
116	20230605	185100	7421719	94	94	94	94	0
117	20230605	185000	7421719	94	94	94	94	0
118	20230605	184900	7421719	94	94	94	94	0
119	20230605	184800	7421719	94	94	94	94	0
120	20230605	184700	7421719	94	94	94	94	0
121	20230605	184600	7421719	94	94	94	94	0
122	20230605	184500	7421719	94	94	94	94	5438
123	20230605	184400	7421719	94	94	94	94	0
124	20230605	184300	7421719	94	94	94	94	0
125	20230605	184200	7421719	94	94	94	94	0
126	20230605	184100	7421719	94	94	94	94	0
127	20230605	184000	7421719	94	94	94	94	0
128	20230605	183900	7421719	94	94	94	94	0
129	20230605	183800	7421719	94	94	94	94	0
130	20230605	183700	7421719	94	94	94	94	0
131	20230605	183600	7421719	94	94	94	94	0
132	20230605	183500	7421719	94	94	94	94	0
133	20230605	183400	7421719	94	94	94	94	0
134	20230605	183300	7421719	94	94	94	94	0
135	20230605	183200	7421719	94	94	94	94	0
136	20230605	183100	7421719	94	94	94	94	0
137	20230605	183000	7421719	94	94	94	94	0
138	20230605	182900	7421719	94	94	94	94	0
139	20230605	182800	7421719	94	94	94	94	0
140	20230605	182700	7421719	94	94	94	94	0
141	20230605	182600	7421719	94	94	94	94	0
142	20230605	182500	7421719	94	94	94	94	0
143	20230605	182400	7421719	94	94	94	94	0
144	20230605	182300	7421719	94	94	94	94	0
145	20230605	182200	7421719	94	94	94	94	0
146	20230605	182100	7421719	94	94	94	94	0
147	20230605	182000	7421719	94	94	94	94	0
148	20230605	181900	7421719	94	94	94	94	0
149	20230605	181800	7421719	94	94	94	94	0
150	20230605	181700	7421719	94	94	94	94	0
151	20230605	181600	7421719	94	94	94	94	0
152	20230605	181500	7421719	94	94	94	94	5438
153	20230605	181400	7421719	94	94	94	94	0
154	20230605	181300	7421719	94	94	94	94	0
155	20230605	181200	7421719	94	94	94	94	0
156	20230605	181100	7421719	94	94	94	94	0
157	20230605	181000	7421719	94	94	94	94	0
158	20230605	180900	7421719	94	94	94	94	0
159	20230605	180800	7421719	94	94	94	94	0
160	20230605	180700	7421719	94	94	94	94	0
161	20230605	180600	7421719	94	94	94	94	0
162	20230605	180500	7421719	94	94	94	94	0
163	20230605	180400	7421719	94	94	94	94	0
164	20230605	180300	7421719	94	94	94	94	0
165	20230605	180200	7421719	94	94	94	94	0
166	20230605	180100	7421719	94	94	94	94	0
167	20230605	180000	7421719	94	94	94	94	0
168	20230605	175900	7421719	94	94	94	94	0
169	20230605	175800	7421719	94	94	94	94	0
170	20230605	175700	7421719	94	94	94	94	0
171	20230605	175600	7421719	94	94	94	94	0
172	20230605	175500	7421719	94	94	94	94	0
173	20230605	175400	7421719	94	94	94	94	0
174	20230605	175300	7421719	94	94	94	94	0
175	20230605	175200	7421719	94	94	94	94	0
176	20230605	175100	7421719	94	94	94	94	0
177	20230605	175000	7421719	94	94	94	94	0
178	20230605	174900	7421719	94	94	94	94	0
179	20230605	174800	7421719	94	94	94	94	0
180	20230605	174700	7421719	94	94	94	94	0
181	20230605	174600	7421719	94	94	94	94	0
182	20230605	174500	7421719	94	94	94	94	5438
183	20230605	174400	7421719	94	94	94	94	0
184	20230605	174300	7421719	94	94	94	94	0
185	20230605	174200	7421719	94	94	94	94	0
186	20230605	174100	7421719	94	94	94	94	0
187	20230605	174000	7421719	94	94	94	94	0
188	20230605	173900	7421719	94	94	94	94	0
189	20230605	173800	7421719	94	94	94	94	0
190	20230605	173700	7421719	94	94	94	94	0
191	20230605	173600	7421719	94	94	94	94	0
192	20230605	173500	7421719	94	94	94	94	0
193	20230605	173400	7421719	94	94	94	94	0
194	20230605	173300	7421719	94	94	94	94	0
195	20230605	173200	7421719	94	94	94	94	0
196	20230605	173100	7421719	94	94	94	94	0
197	20230605	173000	7421719	94	94	94	94	0
198	20230605	172900	7421719	94	94	94	94	0
199	20230605	172800	7421719	94	94	94	94	0
200	20230605	172700	7421719	94	94	94	94	0
201	20230605	172600	7421719	94	94	94	94	0
202	20230605	172500	7421719	94	94	94	94	0
203	20230605	172400	7421719	94	94	94	94	0
204	20230605	172300	7421719	94	94	94	94	0
205	20230605	172200	7421719	94	94	94	94	0
206	20230605	172100	7421719	94	94	94	94	0
207	20230605	172000	7421719	94	94	94	94	0
208	20230605	171900	7421719	94	94	94	94	0
209	20230605	171800	7421719	94	94	94	94	0
210	20230605	171700	7421719	94	94	94	94	0
211	20230605	171600	7421719	94	94	94	94	0
212	20230605	171500	7421719	94	94	94	94	5438
213	20230605	171400	7421719	94	94	94	94	0
214	20230605	171300	7421719	94	94	94	94	0
215	20230605	171200	7421719	94	94	94	94	0
216	20230605	171100	7421719	94	94	94	94	0
217	20230605	171000	7421719	94	94	94	94	0
218	20230605	170900	7421719	94	94	94	94	0
219	20230605	170800	7421719	94	94	94	94	0
220	20230605	170700	7421719	94	94	94	94	0
221	20230605	170600	7421719	94	94	94	94	0
222	20230605	170500	7421719	94	94	94	94	0
223	20230605	170400	7421719	94	94	94	94	0
224	20230605	170300	7421719	94	94	94	94	0
225	20230605	170200	7421719	94	94	94	94	0
226	20230605	170100	7421719	94	94	94	94	0
227	20230605	170000	7421719	94	94	94	94	0
228	20230605	165900	7421719	94	94	94	94	0
229	20230605	165800	7421719	94	94	94	94	0
230	20230605	165700	7421719	94	94	94	94	0
231	20230605	165600	7421719	94	94	94	94	0
232	20230605	165500	7421719	94	94	94	94	0
233	20230605	165400	7421719	94	94	94	94	0
234	20230605	165300	7421719	94	94	94	94	0
235	20230605	165200	7421719	94	94	94	94	0
236	20230605	165100	7421719	94	94	94	94	0
237	20230605	165000	7421719	94	94	94	94	0
238	20230605	164900	7421719	94	94	94	94	0
239	20230605	164800	7421719	94	94	94	94	0
240	20230605	164700	7421719	94	94	94	94	0
241	20230605	164600	7421719	94	94	94	94	0
242	20230605	164500	7421719	94	94	94	94	5438
243	20230605	164400	7421719	94	94	94	94	0
244	20230605	164300	7421719	94	94	94	94	0
245	20230605	164200	7421719	94	94	94	94	0
246	20230605	164100	7421719	94	94	94	94	0
247	20230605	164000	7421719	94	94	94	94	0
248	20230605	163900	7421719	94	94	94	94	0
249	20230605	163800	7421719	94	94	94	94	0
250	20230605	163700	7421719	94	94	94	94	0
251	20230605	163600	7421719	94	94	94	94	0
252	20230605	163500	7421719	94	94	94	94	0
253	20230605	163400	7421719	94	94	94	94	0
254	20230605	163300	7421719	94	94	94	94	0
255	20230605	163200	7421719	94	94	94	94	0
256	20230605	163100	7421719	94	94	94	94	0
257	20230605	163000	7421719	94	94	94	94	0
258	20230605	162900	7421719	94	94	94	94	0
259	20230605	162800	7421719	94	94	94	94	0
260	20230605	162700	7421719	94	94	94	94	0
261	20230605	162600	7421719	94	94	94	94	0
262	20230605	162500	7421719	94	94	94	94	0
263	20230605	162400	7421719	94	94	94	94	0
264	20230605	162300	7421719	94	94	94	94	0
265	20230605	162200	7421719	94	94	94	94	0
266	20230605	162100	7421719	94	94	94	94	0
267	20230605	162000	7421719	94	94	94	94	0
268	20230605	161900	7421719	94	94	94	94	0
269	20230605	161800	7421719	94	94	94	94	0
270	20230605	161700	7421719	94	94	94	94	0
271	20230605	161600	7421719	94	94	94	94	0
272	20230605	161500	7421719	94	94	94	94	5438
273	20230605	161400	7421719	94	94	94	94	0
274	20230605	161300	7421719	94	94	94	94	0
275	20230605	161200	7421719	94	94	94	94	0
276	20230605	161100	7421719	94	94	94	94	0
277	20230605	161000	7421719	94	94	94	94	0
278	20230605	160900	7421719	94	94	94	94	0
279	20230605	160800	7421719	94	94	94	94	0
280	20230605	160700	7421719	94	94	94	94	0
281	20230605	160600	7421719	94	94	94	94	0
282	20230605	160500	7421719	94	94	94	94	0
283	20230605	160400	7421719	94	94	94	94	0
284	20230605	160300	7421719	94	94	94	94	0
285	20230605	160200	7421719	94	94	94	94	0
286	20230605	160100	7421719	94	94	94	94	0
287	20230605	160000	7421719	94	94	94	94	0
288	20230605	155900	7421719	94	94	94	94	0
289	20230605	155800	7421719	94	94	94	94	0
290	20230605	155700	7421719	94	94	94	94	0
291	20230605	155600	7421719	94	94	94	94	0
292	20230605	155500	7421719	94	94	94	94	0
293	20230605	155400	7421719	94	94	94	94	0
294	20230605	155300	7421719	94	94	94	94	0
295	20230605	155200	7421719	94	94	94	94	0
296	20230605	155100	7421719	94	94	94	94	0
297	20230605	155000	7421719	94	94	94	94	0
298	20230605	154900	7421719	94	94	94	94	0
299	20230605	154800	7421719	94	94	94	94	0
300	20230605	154700	7421719	94	94	94	94	0
301	20230605	154600	7421719	94	94	94	94	0
302	20230605	154500	7421719	94	94	94	94	5438
303	20230605	154400	7421719	94	94	94	94	0
304	20230605	154300	7421719	94	94	94	94	0
305	20230605	154200	7421719	94	94	94	94	0
306	20230605	154100	7421719	94	94	94	94	0
307	20230605	154000	7421719	94	94	94	94	0
308	20230605	153900	7421719	94	94	94	94	0
309	20230605	153800	7421719	94	94	94	94	0
310	20230605	153700	7421719	94	94	94	94	0
311	20230605	153600	7421719	94	94	94	94	0
312	20230605	153500	7421719	94	94	94	94	0
313	20230605	153400	7421719	94	94	94	94	0
314	20230605	153300	7421719	94	94	94	94	0
315	20230605	153200	7421719	94	94	94	94	0
316	20230605	153100	7421719	94	94	94	94	0
317	20230605	153000	7421719	94	94	94	94	5438
318	20230605	152900	6910547	90	90	90	90	0
319	20230605	152800	6910547	90	90	90	90	0
320	20230605	152700	6910547	90	90	90	90	0
321	20230605	152600	6910547	90	90	90	90	0
322	20230605	152500	6910547	90	90	90	90	0
323	20230605	152400	6910547	90	90	90	90	0
324	20230605	152300	6910547	90	90	90	90	0
325	20230605	152200	6910547	90	90	90	90	0
326	20230605	152100	6910547	90	90	90	90	0
327	20230605	152000	6910547	90	90	90	90	0
328	20230605	151900	6910547	90	90	90	90	0
329	20230605	151800	6910547	90	90	90	90	0
330	20230605	151700	6910547	90	90	90	90	0
331	20230605	151600	6910547	90	90	90	90	0
332	20230605	151500	6910547	90	90	90	90	0
333	20230605	151400	6910547	90	90	90	90	0
334	20230605	151300	6910547	90	90	90	90	0
335	20230605	151200	6910547	90	90	90	90	0
336	20230605	151100	6910547	90	90	90	90	0
337	20230605	151000	6910547	90	90	90	90	0
338	20230605	150900	6910547	90	90	90	90	0
339	20230605	150800	6910547	90	90	90	90	0
340	20230605	150700	6910547	90	90	90	90	0
341	20230605	150600	6910547	90	90	90	90	0
342	20230605	150500	6910547	90	90	90	90	0
343	20230605	150400	6910547	90	90	90	90	0
344	20230605	150300	6910547	90	90	90	90	0
345	20230605	150200	6910547	90	90	90	90	0
346	20230605	150100	6910547	90	90	90	90	0
347	20230605	150000	6910547	90	90	90	90	10403
348	20230605	145900	5974277	86	86	86	86	0
349	20230605	145800	5974277	86	86	86	86	0
350	20230605	145700	5974277	86	86	86	86	0
351	20230605	145600	5974277	86	86	86	86	0
352	20230605	145500	5974277	86	86	86	86	0
353	20230605	145400	5974277	86	86	86	86	0
354	20230605	145300	5974277	86	86	86	86	0
355	20230605	145200	5974277	86	86	86	86	0
356	20230605	145100	5974277	86	86	86	86	0
357	20230605	145000	5974277	86	86	86	86	0
358	20230605	144900	5974277	86	86	86	86	0
359	20230605	144800	5974277	86	86	86	86	0
360	20230605	144700	5974277	86	86	86	86	0
361	20230605	144600	5974277	86	86	86	86	0
362	20230605	144500	5974277	86	86	86	86	0
363	20230605	144400	5974277	86	86	86	86	0
364	20230605	144300	5974277	86	86	86	86	0
365	20230605	144200	5974277	86	86	86	86	0
366	20230605	144100	5974277	86	86	86	86	0
367	20230605	144000	5974277	86	86	86	86	0
368	20230605	143900	5974277	86	86	86	86	0
369	20230605	143800	5974277	86	86	86	86	0
370	20230605	143700	5974277	86	86	86	86	0
371	20230605	143600	5974277	86	86	86	86	0
372	20230605	143500	5974277	86	86	86	86	0
373	20230605	143400	5974277	86	86	86	86	0
374	20230605	143300	5974277	86	86	86	86	0
375	20230605	143200	5974277	86	86	86	86	0
376	20230605	143100	5974277	86	86	86	86	0
377	20230605	143000	5974277	86	86	86	86	14636
378	20230605	142900	4715581	90	90	90	90	0
379	20230605	142800	4715581	90	90	90	90	0
380	20230605	142700	4715581	90	90	90	90	0
381	20230605	142600	4715581	90	90	90	90	0
382	20230605	142500	4715581	90	90	90	90	0
383	20230605	142400	4715581	90	90	90	90	0
384	20230605	142300	4715581	90	90	90	90	0
385	20230605	142200	4715581	90	90	90	90	0
386	20230605	142100	4715581	90	90	90	90	0
387	20230605	142000	4715581	90	90	90	90	0
388	20230605	141900	4715581	90	90	90	90	0
389	20230605	141800	4715581	90	90	90	90	0
390	20230605	141700	4715581	90	90	90	90	0
391	20230605	141600	4715581	90	90	90	90	0
392	20230605	141500	4715581	90	90	90	90	0
393	20230605	141400	4715581	90	90	90	90	0
394	20230605	141300	4715581	90	90	90	90	0
395	20230605	141200	4715581	90	90	90	90	0
396	20230605	141100	4715581	90	90	90	90	0
397	20230605	141000	4715581	90	90	90	90	0
398	20230605	140900	4715581	90	90	90	90	0
399	20230605	140800	4715581	90	90	90	90	0
400	20230605	140700	4715581	90	90	90	90	0
401	20230605	140600	4715581	90	90	90	90	0
402	20230605	140500	4715581	90	90	90	90	0
403	20230605	140400	4715581	90	90	90	90	0
404	20230605	140300	4715581	90	90	90	90	0
405	20230605	140200	4715581	90	90	90	90	0
406	20230605	140100	4715581	90	90	90	90	0
407	20230605	140000	4715581	90	90	90	90	15190
408	20230605	135900	3348481	96	96	96	96	0
409	20230605	135800	3348481	96	96	96	96	0
410	20230605	135700	3348481	96	96	96	96	0
411	20230605	135600	3348481	96	96	96	96	0
412	20230605	135500	3348481	96	96	96	96	0
413	20230605	135400	3348481	96	96	96	96	0
414	20230605	135300	3348481	96	96	96	96	0
415	20230605	135200	3348481	96	96	96	96	0
416	20230605	135100	3348481	96	96	96	96	0
417	20230605	135000	3348481	96	96	96	96	0
418	20230605	134900	3348481	96	96	96	96	0
419	20230605	134800	3348481	96	96	96	96	0
420	20230605	134700	3348481	96	96	96	96	0
421	20230605	134600	3348481	96	96	96	96	0
422	20230605	134500	3348481	96	96	96	96	0
423	20230605	134400	3348481	96	96	96	96	0
424	20230605	134300	3348481	96	96	96	96	0
425	20230605	134200	3348481	96	96	96	96	0
426	20230605	134100	3348481	96	96	96	96	0
427	20230605	134000	3348481	96	96	96	96	0
428	20230605	133900	3348481	96	96	96	96	0
429	20230605	133800	3348481	96	96	96	96	0
430	20230605	133700	3348481	96	96	96	96	0
431	20230605	133600	3348481	96	96	96	96	0
432	20230605	133500	3348481	96	96	96	96	0
433	20230605	133400	3348481	96	96	96	96	0
434	20230605	133300	3348481	96	96	96	96	0
435	20230605	133200	3348481	96	96	96	96	0
436	20230605	133100	3348481	96	96	96	96	0
437	20230605	133000	3348481	96	96	96	96	366
438	20230605	132900	3313345	91	91	91	91	0
439	20230605	132800	3313345	91	91	91	91	0
440	20230605	132700	3313345	91	91	91	91	0
441	20230605	132600	3313345	91	91	91	91	0
442	20230605	132500	3313345	91	91	91	91	0
443	20230605	132400	3313345	91	91	91	91	0
444	20230605	132300	3313345	91	91	91	91	0
445	20230605	132200	3313345	91	91	91	91	0
446	20230605	132100	3313345	91	91	91	91	0
447	20230605	132000	3313345	91	91	91	91	0
448	20230605	131900	3313345	91	91	91	91	0
449	20230605	131800	3313345	91	91	91	91	0
450	20230605	131700	3313345	91	91	91	91	0
451	20230605	131600	3313345	91	91	91	91	0
452	20230605	131500	3313345	91	91	91	91	0
453	20230605	131400	3313345	91	91	91	91	0
454	20230605	131300	3313345	91	91	91	91	0
455	20230605	131200	3313345	91	91	91	91	0
456	20230605	131100	3313345	91	91	91	91	0
457	20230605	131000	3313345	91	91	91	91	0
458	20230605	130900	3313345	91	91	91	91	0
459	20230605	130800	3313345	91	91	91	91	0
460	20230605	130700	3313345	91	91	91	91	0
461	20230605	130600	3313345	91	91	91	91	0
462	20230605	130500	3313345	91	91	91	91	0
463	20230605	130400	3313345	91	91	91	91	0
464	20230605	130300	3313345	91	91	91	91	0
465	20230605	130200	3313345	91	91	91	91	0
466	20230605	130100	3313345	91	91	91	91	0
467	20230605	130000	3313345	91	91	91	91	3681
468	20230605	125900	2978374	90	90	90	90	0
469	20230605	125800	2978374	90	90	90	90	0
470	20230605	125700	2978374	90	90	90	90	0
471	20230605	125600	2978374	90	90	90	90	0
472	20230605	125500	2978374	90	90	90	90	0
473	20230605	125400	2978374	90	90	90	90	0
474	20230605	125300	2978374	90	90	90	90	0
475	20230605	125200	2978374	90	90	90	90	0
476	20230605	125100	2978374	90	90	90	90	0
477	20230605	125000	2978374	90	90	90	90	0
478	20230605	124900	2978374	90	90	90	90	0
479	20230605	124800	2978374	90	90	90	90	0
480	20230605	124700	2978374	90	90	90	90	0
481	20230605	124600	2978374	90	90	90	90	0
482	20230605	124500	2978374	90	90	90	90	0
483	20230605	124400	2978374	90	90	90	90	0
484	20230605	124300	2978374	90	90	90	90	0
485	20230605	124200	2978374	90	90	90	90	0
486	20230605	124100	2978374	90	90	90	90	0
487	20230605	124000	2978374	90	90	90	90	0
488	20230605	123900	2978374	90	90	90	90	0
489	20230605	123800	2978374	90	90	90	90	0
490	20230605	123700	2978374	90	90	90	90	0
491	20230605	123600	2978374	90	90	90	90	0
492	20230605	123500	2978374	90	90	90	90	0
493	20230605	123400	2978374	90	90	90	90	0
494	20230605	123300	2978374	90	90	90	90	0
495	20230605	123200	2978374	90	90	90	90	0
496	20230605	123100	2978374	90	90	90	90	0
497	20230605	123000	2978374	90	90	90	90	2639
498	20230605	122900	2740864	99	99	99	99	0
499	20230605	122800	2740864	99	99	99	99	0
500	20230605	122700	2740864	99	99	99	99	0
501	20230605	122600	2740864	99	99	99	99	0
502	20230605	122500	2740864	99	99	99	99	0
503	20230605	122400	2740864	99	99	99	99	0
504	20230605	122300	2740864	99	99	99	99	0
505	20230605	122200	2740864	99	99	99	99	0
506	20230605	122100	2740864	99	99	99	99	0
507	20230605	122000	2740864	99	99	99	99	0
508	20230605	121900	2740864	99	99	99	99	0
509	20230605	121800	2740864	99	99	99	99	0
510	20230605	121700	2740864	99	99	99	99	0
511	20230605	121600	2740864	99	99	99	99	0
512	20230605	121500	2740864	99	99	99	99	0
513	20230605	121400	2740864	99	99	99	99	0
514	20230605	121300	2740864	99	99	99	99	0
515	20230605	121200	2740864	99	99	99	99	0
516	20230605	121100	2740864	99	99	99	99	0
517	20230605	121000	2740864	99	99	99	99	0
518	20230605	120900	2740864	99	99	99	99	0
519	20230605	120800	2740864	99	99	99	99	0
520	20230605	120700	2740864	99	99	99	99	0
521	20230605	120600	2740864	99	99	99	99	0
522	20230605	120500	2740864	99	99	99	99	0
523	20230605	120400	2740864	99	99	99	99	0
524	20230605	120300	2740864	99	99	99	99	0
525	20230605	120200	2740864	99	99	99	99	0
526	20230605	120100	2740864	99	99	99	99	0
527	20230605	120000	2740864	99	99	99	99	1687
528	20230605	115900	2573851	103	103	103	103	0
529	20230605	115800	2573851	103	103	103	103	0
530	20230605	115700	2573851	103	103	103	103	0
531	20230605	115600	2573851	103	103	103	103	0
532	20230605	115500	2573851	103	103	103	103	0
533	20230605	115400	2573851	103	103	103	103	0
534	20230605	115300	2573851	103	103	103	103	0
535	20230605	115200	2573851	103	103	103	103	0
536	20230605	115100	2573851	103	103	103	103	0
537	20230605	115000	2573851	103	103	103	103	0
538	20230605	114900	2573851	103	103	103	103	0
539	20230605	114800	2573851	103	103	103	103	0
540	20230605	114700	2573851	103	103	103	103	0
541	20230605	114600	2573851	103	103	103	103	0
542	20230605	114500	2573851	103	103	103	103	0
543	20230605	114400	2573851	103	103	103	103	0
544	20230605	114300	2573851	103	103	103	103	0
545	20230605	114200	2573851	103	103	103	103	0
546	20230605	114100	2573851	103	103	103	103	0
547	20230605	114000	2573851	103	103	103	103	0
548	20230605	113900	2573851	103	103	103	103	0
549	20230605	113800	2573851	103	103	103	103	0
550	20230605	113700	2573851	103	103	103	103	0
551	20230605	113600	2573851	103	103	103	103	0
552	20230605	113500	2573851	103	103	103	103	0
553	20230605	113400	2573851	103	103	103	103	0
554	20230605	113300	2573851	103	103	103	103	0
555	20230605	113200	2573851	103	103	103	103	0
556	20230605	113100	2573851	103	103	103	103	0
557	20230605	113000	2573851	103	103	103	103	7779
558	20230605	112900	1772614	90	90	90	90	0
559	20230605	112800	1772614	90	90	90	90	0
560	20230605	112700	1772614	90	90	90	90	0
561	20230605	112600	1772614	90	90	90	90	0
562	20230605	112500	1772614	90	90	90	90	0
563	20230605	112400	1772614	90	90	90	90	0
564	20230605	112300	1772614	90	90	90	90	0
565	20230605	112200	1772614	90	90	90	90	0
566	20230605	112100	1772614	90	90	90	90	0
567	20230605	112000	1772614	90	90	90	90	0
568	20230605	111900	1772614	90	90	90	90	0
569	20230605	111800	1772614	90	90	90	90	0
570	20230605	111700	1772614	90	90	90	90	0
571	20230605	111600	1772614	90	90	90	90	0
572	20230605	111500	1772614	90	90	90	90	0
573	20230605	111400	1772614	90	90	90	90	0
574	20230605	111300	1772614	90	90	90	90	0
575	20230605	111200	1772614	90	90	90	90	0
576	20230605	111100	1772614	90	90	90	90	0
577	20230605	111000	1772614	90	90	90	90	0
578	20230605	110900	1772614	90	90	90	90	0
579	20230605	110800	1772614	90	90	90	90	0
580	20230605	110700	1772614	90	90	90	90	0
581	20230605	110600	1772614	90	90	90	90	0
582	20230605	110500	1772614	90	90	90	90	0
583	20230605	110400	1772614	90	90	90	90	0
584	20230605	110300	1772614	90	90	90	90	0
585	20230605	110200	1772614	90	90	90	90	0
586	20230605	110100	1772614	90	90	90	90	0
587	20230605	110000	1772614	90	90	90	90	660
588	20230605	105900	1713214	81	81	81	81	0
589	20230605	105800	1713214	81	81	81	81	0
590	20230605	105700	1713214	81	81	81	81	0
591	20230605	105600	1713214	81	81	81	81	0
592	20230605	105500	1713214	81	81	81	81	0
593	20230605	105400	1713214	81	81	81	81	0
594	20230605	105300	1713214	81	81	81	81	0
595	20230605	105200	1713214	81	81	81	81	0
596	20230605	105100	1713214	81	81	81	81	0
597	20230605	105000	1713214	81	81	81	81	0
598	20230605	104900	1713214	81	81	81	81	0
599	20230605	104800	1713214	81	81	81	81	0
600	20230605	104700	1713214	81	81	81	81	0
601	20230605	104600	1713214	81	81	81	81	0
602	20230605	104500	1713214	81	81	81	81	0
603	20230605	104400	1713214	81	81	81	81	0
604	20230605	104300	1713214	81	81	81	81	0
605	20230605	104200	1713214	81	81	81	81	0
606	20230605	104100	1713214	81	81	81	81	0
607	20230605	104000	1713214	81	81	81	81	0
608	20230605	103900	1713214	81	81	81	81	0
609	20230605	103800	1713214	81	81	81	81	0
610	20230605	103700	1713214	81	81	81	81	0
611	20230605	103600	1713214	81	81	81	81	0
612	20230605	103500	1713214	81	81	81	81	0
613	20230605	103400	1713214	81	81	81	81	0
614	20230605	103300	1713214	81	81	81	81	0
615	20230605	103200	1713214	81	81	81	81	0
616	20230605	103100	1713214	81	81	81	81	0
617	20230605	103000	1713214	81	81	81	81	5506
618	20230605	102900	1267228	89	89	89	89	0
619	20230605	102800	1267228	89	89	89	89	0
620	20230605	102700	1267228	89	89	89	89	0
621	20230605	102600	1267228	89	89	89	89	0
622	20230605	102500	1267228	89	89	89	89	0
623	20230605	102400	1267228	89	89	89	89	0
624	20230605	102300	1267228	89	89	89	89	0
625	20230605	102200	1267228	89	89	89	89	0
626	20230605	102100	1267228	89	89	89	89	0
627	20230605	102000	1267228	89	89	89	89	0
628	20230605	101900	1267228	89	89	89	89	0
629	20230605	101800	1267228	89	89	89	89	0
630	20230605	101700	1267228	89	89	89	89	0
631	20230605	101600	1267228	89	89	89	89	0
632	20230605	101500	1267228	89	89	89	89	0
633	20230605	101400	1267228	89	89	89	89	0
634	20230605	101300	1267228	89	89	89	89	0
635	20230605	101200	1267228	89	89	89	89	0
636	20230605	101100	1267228	89	89	89	89	0
637	20230605	101000	1267228	89	89	89	89	0
638	20230605	100900	1267228	89	89	89	89	0
639	20230605	100800	1267228	89	89	89	89	0
640	20230605	100700	1267228	89	89	89	89	0
641	20230605	100600	1267228	89	89	89	89	0
642	20230605	100500	1267228	89	89	89	89	0
643	20230605	100400	1267228	89	89	89	89	0
644	20230605	100300	1267228	89	89	89	89	0
645	20230605	100200	1267228	89	89	89	89	0
646	20230605	100100	1267228	89	89	89	89	0
647	20230605	100000	1267228	89	89	89	89	3242
648	20230605	095900	978690	110	110	110	110	0
649	20230605	095800	978690	110	110	110	110	0
650	20230605	095700	978690	110	110	110	110	0
651	20230605	095600	978690	110	110	110	110	0
652	20230605	095500	978690	110	110	110	110	0
653	20230605	095400	978690	110	110	110	110	0
654	20230605	095300	978690	110	110	110	110	0
655	20230605	095200	978690	110	110	110	110	0
656	20230605	095100	978690	110	110	110	110	0
657	20230605	095000	978690	110	110	110	110	0
658	20230605	094900	978690	110	110	110	110	0
659	20230605	094800	978690	110	110	110	110	0
660	20230605	094700	978690	110	110	110	110	0
661	20230605	094600	978690	110	110	110	110	0
662	20230605	094500	978690	110	110	110	110	0
663	20230605	094400	978690	110	110	110	110	0
664	20230605	094300	978690	110	110	110	110	0
665	20230605	094200	978690	110	110	110	110	0
666	20230605	094100	978690	110	110	110	110	0
667	20230605	094000	978690	110	110	110	110	0
668	20230605	093900	978690	110	110	110	110	0
669	20230605	093800	978690	110	110	110	110	0
670	20230605	093700	978690	110	110	110	110	0
671	20230605	093600	978690	110	110	110	110	0
672	20230605	093500	978690	110	110	110	110	0
673	20230605	093400	978690	110	110	110	110	0
674	20230605	093300	978690	110	110	110	110	0
675	20230605	093200	978690	110	110	110	110	0
676	20230605	093100	978690	110	110	110	110	0
677	20230605	093000	978690	110	110	110	110	7452
678	20230605	092900	158970	105	105	105	105	0
679	20230605	092800	158970	105	105	105	105	0
680	20230605	092700	158970	105	105	105	105	0
681	20230605	092600	158970	105	105	105	105	0
682	20230605	092500	158970	105	105	105	105	0
683	20230605	092400	158970	105	105	105	105	0
684	20230605	092300	158970	105	105	105	105	0
685	20230605	092200	158970	105	105	105	105	0
686	20230605	092100	158970	105	105	105	105	0
687	20230605	092000	158970	105	105	105	105	0
688	20230605	091900	158970	105	105	105	105	0
689	20230605	091800	158970	105	105	105	105	0
690	20230605	091700	158970	105	105	105	105	0
691	20230605	091600	158970	105	105	105	105	0
692	20230605	091500	158970	105	105	105	105	0
693	20230605	091400	158970	105	105	105	105	0
694	20230605	091300	158970	105	105	105	105	0
695	20230605	091200	158970	105	105	105	105	0
696	20230605	091100	158970	105	105	105	105	0
697	20230605	091000	158970	105	105	105	105	0
698	20230605	090900	158970	105	105	105	105	0
699	20230605	090800	158970	105	105	105	105	0
700	20230605	090700	158970	105	105	105	105	0
701	20230605	090600	158970	105	105	105	105	0
702	20230605	090500	158970	105	105	105	105	0
703	20230605	090400	158970	105	105	105	105	0
704	20230605	090300	158970	105	105	105	105	0
705	20230605	090200	158970	105	105	105	105	0
706	20230605	090100	158970	105	105	105	105	0
707	20230605	090000	158970	105	105	105	105	1514