KissMeData/204840/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183600	61226093	825	825	825	825	5353
3	20230605	183500	61226093	825	825	825	825	0
4	20230605	183400	61226093	825	825	825	825	0
5	20230605	183300	61226093	825	825	825	825	0
6	20230605	183200	61226093	825	825	825	825	0
7	20230605	183100	61226093	825	825	825	825	0
8	20230605	183000	61226093	825	825	825	825	0
9	20230605	182900	61226093	825	825	825	825	0
10	20230605	182800	61226093	825	825	825	825	0
11	20230605	182700	61226093	825	825	825	825	0
12	20230605	182600	61226093	825	825	825	825	0
13	20230605	182500	61226093	825	825	825	825	0
14	20230605	182400	61226093	825	825	825	825	0
15	20230605	182300	61226093	825	825	825	825	0
16	20230605	182200	61226093	825	825	825	825	0
17	20230605	182100	61226093	825	825	825	825	0
18	20230605	182000	61226093	825	825	825	825	0
19	20230605	181900	61226093	825	825	825	825	0
20	20230605	181800	61226093	825	825	825	825	0
21	20230605	181700	61226093	825	825	825	825	0
22	20230605	181600	61226093	825	825	825	825	0
23	20230605	181500	61226093	825	825	825	825	0
24	20230605	181400	61226093	825	825	825	825	0
25	20230605	181300	61226093	825	825	825	825	0
26	20230605	181200	61226093	825	825	825	825	0
27	20230605	181100	61226093	825	825	825	825	0
28	20230605	181000	61226093	825	825	825	825	0
29	20230605	180900	61226093	825	825	825	825	0
30	20230605	180800	61226093	825	825	825	825	0
31	20230605	180700	61226093	825	825	825	825	0
32	20230605	180600	61226093	825	825	825	825	5353
33	20230605	180500	61226093	825	825	825	825	0
34	20230605	180400	61226093	825	825	825	825	0
35	20230605	180300	61226093	825	825	825	825	0
36	20230605	180200	61226093	825	825	825	825	0
37	20230605	180100	61226093	825	825	825	825	0
38	20230605	180000	61226093	825	825	825	825	0
39	20230605	175900	61226093	825	825	825	825	0
40	20230605	175800	61226093	825	825	825	825	0
41	20230605	175700	61226093	825	825	825	825	0
42	20230605	175600	61226093	825	825	825	825	0
43	20230605	175500	61226093	825	825	825	825	0
44	20230605	175400	61226093	825	825	825	825	0
45	20230605	175300	61226093	825	825	825	825	0
46	20230605	175200	61226093	825	825	825	825	0
47	20230605	175100	61226093	825	825	825	825	0
48	20230605	175000	61226093	825	825	825	825	0
49	20230605	174900	61226093	825	825	825	825	0
50	20230605	174800	61226093	825	825	825	825	0
51	20230605	174700	61226093	825	825	825	825	0
52	20230605	174600	61226093	825	825	825	825	0
53	20230605	174500	61226093	825	825	825	825	0
54	20230605	174400	61226093	825	825	825	825	0
55	20230605	174300	61226093	825	825	825	825	0
56	20230605	174200	61226093	825	825	825	825	0
57	20230605	174100	61226093	825	825	825	825	0
58	20230605	174000	61226093	825	825	825	825	0
59	20230605	173900	61226093	825	825	825	825	0
60	20230605	173800	61226093	825	825	825	825	0
61	20230605	173700	61226093	825	825	825	825	0
62	20230605	173600	61226093	825	825	825	825	5353
63	20230605	173500	61226093	825	825	825	825	0
64	20230605	173400	61226093	825	825	825	825	0
65	20230605	173300	61226093	825	825	825	825	0
66	20230605	173200	61226093	825	825	825	825	0
67	20230605	173100	61226093	825	825	825	825	0
68	20230605	173000	61226093	825	825	825	825	0
69	20230605	172900	61226093	825	825	825	825	0
70	20230605	172800	61226093	825	825	825	825	0
71	20230605	172700	61226093	825	825	825	825	0
72	20230605	172600	61226093	825	825	825	825	0
73	20230605	172500	61226093	825	825	825	825	0
74	20230605	172400	61226093	825	825	825	825	0
75	20230605	172300	61226093	825	825	825	825	0
76	20230605	172200	61226093	825	825	825	825	0
77	20230605	172100	61226093	825	825	825	825	0
78	20230605	172000	61226093	825	825	825	825	0
79	20230605	171900	61226093	825	825	825	825	0
80	20230605	171800	61226093	825	825	825	825	0
81	20230605	171700	61226093	825	825	825	825	0
82	20230605	171600	61226093	825	825	825	825	0
83	20230605	171500	61226093	825	825	825	825	0
84	20230605	171400	61226093	825	825	825	825	0
85	20230605	171300	61226093	825	825	825	825	0
86	20230605	171200	61226093	825	825	825	825	0
87	20230605	171100	61226093	825	825	825	825	0
88	20230605	171000	61226093	825	825	825	825	0
89	20230605	170900	61226093	825	825	825	825	0
90	20230605	170800	61226093	825	825	825	825	0
91	20230605	170700	61226093	825	825	825	825	0
92	20230605	170600	61226093	825	825	825	825	5353
93	20230605	170500	61226093	825	825	825	825	0
94	20230605	170400	61226093	825	825	825	825	0
95	20230605	170300	61226093	825	825	825	825	0
96	20230605	170200	61226093	825	825	825	825	0
97	20230605	170100	61226093	825	825	825	825	0
98	20230605	170000	61226093	825	825	825	825	0
99	20230605	165900	61226093	825	825	825	825	0
100	20230605	165800	61226093	825	825	825	825	0
101	20230605	165700	61226093	825	825	825	825	0
102	20230605	165600	61226093	825	825	825	825	0
103	20230605	165500	61226093	825	825	825	825	0
104	20230605	165400	61226093	825	825	825	825	0
105	20230605	165300	61226093	825	825	825	825	0
106	20230605	165200	61226093	825	825	825	825	0
107	20230605	165100	61226093	825	825	825	825	0
108	20230605	165000	61226093	825	825	825	825	0
109	20230605	164900	61226093	825	825	825	825	0
110	20230605	164800	61226093	825	825	825	825	0
111	20230605	164700	61226093	825	825	825	825	0
112	20230605	164600	61226093	825	825	825	825	0
113	20230605	164500	61226093	825	825	825	825	0
114	20230605	164400	61226093	825	825	825	825	0
115	20230605	164300	61226093	825	825	825	825	0
116	20230605	164200	61226093	825	825	825	825	0
117	20230605	164100	61226093	825	825	825	825	0
118	20230605	164000	61226093	825	825	825	825	0
119	20230605	163900	61226093	825	825	825	825	0
120	20230605	163800	61226093	825	825	825	825	0
121	20230605	163700	61226093	825	825	825	825	0
122	20230605	163600	61226093	825	825	825	825	5353
123	20230605	163500	61226093	825	825	825	825	0
124	20230605	163400	61226093	825	825	825	825	0
125	20230605	163300	61226093	825	825	825	825	0
126	20230605	163200	61226093	825	825	825	825	0
127	20230605	163100	61226093	825	825	825	825	0
128	20230605	163000	61226093	825	825	825	825	0
129	20230605	162900	61226093	825	825	825	825	0
130	20230605	162800	61226093	825	825	825	825	0
131	20230605	162700	61226093	825	825	825	825	0
132	20230605	162600	61226093	825	825	825	825	0
133	20230605	162500	61226093	825	825	825	825	0
134	20230605	162400	61226093	825	825	825	825	0
135	20230605	162300	61226093	825	825	825	825	0
136	20230605	162200	61226093	825	825	825	825	0
137	20230605	162100	61226093	825	825	825	825	0
138	20230605	162000	61226093	825	825	825	825	0
139	20230605	161900	61226093	825	825	825	825	0
140	20230605	161800	61226093	825	825	825	825	0
141	20230605	161700	61226093	825	825	825	825	0
142	20230605	161600	61226093	825	825	825	825	0
143	20230605	161500	61226093	825	825	825	825	0
144	20230605	161400	61226093	825	825	825	825	0
145	20230605	161300	61226093	825	825	825	825	0
146	20230605	161200	61226093	825	825	825	825	0
147	20230605	161100	61226093	825	825	825	825	0
148	20230605	161000	61226093	825	825	825	825	0
149	20230605	160900	61226093	825	825	825	825	0
150	20230605	160800	61226093	825	825	825	825	0
151	20230605	160700	61226093	825	825	825	825	0
152	20230605	160600	61226093	825	825	825	825	5353
153	20230605	160500	61226093	825	825	825	825	0
154	20230605	160400	61226093	825	825	825	825	0
155	20230605	160300	61226093	825	825	825	825	0
156	20230605	160200	61226093	825	825	825	825	0
157	20230605	160100	61226093	825	825	825	825	0
158	20230605	160000	61226093	825	825	825	825	0
159	20230605	155900	61226093	825	825	825	825	0
160	20230605	155800	61226093	825	825	825	825	0
161	20230605	155700	61226093	825	825	825	825	0
162	20230605	155600	61226093	825	825	825	825	0
163	20230605	155500	61226093	825	825	825	825	0
164	20230605	155400	61226093	825	825	825	825	0
165	20230605	155300	61226093	825	825	825	825	0
166	20230605	155200	61226093	825	825	825	825	0
167	20230605	155100	61226093	825	825	825	825	0
168	20230605	155000	61226093	825	825	825	825	0
169	20230605	154900	61226093	825	825	825	825	0
170	20230605	154800	61226093	825	825	825	825	0
171	20230605	154700	61226093	825	825	825	825	0
172	20230605	154600	61226093	825	825	825	825	0
173	20230605	154500	61226093	825	825	825	825	0
174	20230605	154400	61226093	825	825	825	825	0
175	20230605	154300	61226093	825	825	825	825	0
176	20230605	154200	61226093	825	825	825	825	0
177	20230605	154100	61226093	825	825	825	825	0
178	20230605	154000	61226093	825	825	825	825	0
179	20230605	153900	61226093	825	825	825	825	0
180	20230605	153800	61226093	825	825	825	825	0
181	20230605	153700	61226093	825	825	825	825	0
182	20230605	153600	61226093	825	825	825	825	5353
183	20230605	153500	61226093	825	825	825	825	0
184	20230605	153400	61226093	825	825	825	825	0
185	20230605	153300	61226093	825	825	825	825	0
186	20230605	153200	61226093	825	825	825	825	0
187	20230605	153100	61226093	825	825	825	825	0
188	20230605	153000	61226093	825	825	825	825	5353
189	20230605	152900	56809868	828	828	828	828	0
190	20230605	152800	56809868	828	828	828	828	0
191	20230605	152700	56809868	828	828	828	828	0
192	20230605	152600	56809868	828	828	828	828	0
193	20230605	152500	56809868	828	828	828	828	0
194	20230605	152400	56809868	828	828	828	828	0
195	20230605	152300	56809868	828	828	828	828	0
196	20230605	152200	56809868	828	828	828	828	0
197	20230605	152100	56809868	828	828	828	828	0
198	20230605	152000	56809868	828	828	828	828	0
199	20230605	151900	56809868	828	828	828	828	2
200	20230605	151800	56808212	827	827	827	827	1
201	20230605	151700	56807385	827	827	827	827	30
202	20230605	151600	56782575	827	827	827	827	2
203	20230605	151500	56780921	825	826	826	825	1000
204	20230605	151400	55955840	826	826	826	826	0
205	20230605	151300	55955840	826	826	826	826	0
206	20230605	151200	55955840	826	826	826	826	0
207	20230605	151100	55955840	826	826	826	826	0
208	20230605	151000	55955840	826	826	826	826	47
209	20230605	150900	55917018	825	829	829	825	480
210	20230605	150800	55520632	826	826	826	826	0
211	20230605	150700	55520632	826	826	826	826	0
212	20230605	150600	55520632	826	826	826	826	0
213	20230605	150500	55520632	826	826	826	826	0
214	20230605	150400	55520632	826	826	826	826	281
215	20230605	150300	55288526	826	826	826	826	100
216	20230605	150200	55205926	826	825	826	825	1356
217	20230605	150100	54087126	825	825	825	825	221
218	20230605	150000	53904801	825	825	825	825	0
219	20230605	145900	53904801	825	825	825	825	0
220	20230605	145800	53904801	825	825	825	825	0
221	20230605	145700	53904801	825	825	825	825	0
222	20230605	145600	53904801	825	825	825	825	1
223	20230605	145500	53903976	825	825	825	825	0
224	20230605	145400	53903976	825	825	825	825	0
225	20230605	145300	53903976	825	825	825	825	0
226	20230605	145200	53903976	825	825	825	825	0
227	20230605	145100	53903976	825	825	825	825	29
228	20230605	145000	53880051	825	825	825	825	0
229	20230605	144900	53880051	825	825	825	825	1
230	20230605	144800	53879226	825	825	825	825	0
231	20230605	144700	53879226	825	825	825	825	3
232	20230605	144600	53876751	824	824	824	824	0
233	20230605	144500	53876751	824	824	824	824	300
234	20230605	144400	53629551	824	825	825	824	91
235	20230605	144300	53554530	824	825	825	824	4799
236	20230605	144200	49600085	824	824	824	824	0
237	20230605	144100	49600085	824	824	824	824	0
238	20230605	144000	49600085	824	824	824	824	0
239	20230605	143900	49600085	824	825	825	824	237
240	20230605	143800	49404763	824	824	824	824	0
241	20230605	143700	49404763	824	824	824	824	0
242	20230605	143600	49404763	824	824	824	824	0
243	20230605	143500	49404763	824	824	824	824	0
244	20230605	143400	49404763	824	824	824	824	0
245	20230605	143300	49404763	824	825	825	824	100
246	20230605	143200	49322346	824	824	824	824	0
247	20230605	143100	49322346	824	824	824	824	0
248	20230605	143000	49322346	824	824	824	824	0
249	20230605	142900	49322346	824	824	824	824	0
250	20230605	142800	49322346	824	825	825	824	91
251	20230605	142700	49247361	825	825	825	825	31
252	20230605	142600	49221786	825	825	825	825	0
253	20230605	142500	49221786	825	825	825	825	0
254	20230605	142400	49221786	825	825	825	825	0
255	20230605	142300	49221786	825	825	825	825	0
256	20230605	142200	49221786	825	825	825	825	0
257	20230605	142100	49221786	825	825	825	825	0
258	20230605	142000	49221786	825	825	825	825	0
259	20230605	141900	49221786	825	825	825	825	0
260	20230605	141800	49221786	825	825	825	825	158
261	20230605	141700	49091436	825	824	825	823	1025
262	20230605	141600	48247731	825	825	825	825	0
263	20230605	141500	48247731	825	825	825	825	0
264	20230605	141400	48247731	825	825	825	825	39
265	20230605	141300	48215556	825	825	825	825	36
266	20230605	141200	48185856	825	824	825	824	6000
267	20230605	141100	43236980	824	824	824	824	7
268	20230605	141000	43231212	824	824	824	824	0
269	20230605	140900	43231212	824	824	824	824	115
270	20230605	140800	43136452	822	822	822	822	0
271	20230605	140700	43136452	822	822	822	822	0
272	20230605	140600	43136452	822	822	822	822	0
273	20230605	140500	43136452	822	822	822	822	0
274	20230605	140400	43136452	822	822	822	822	0
275	20230605	140300	43136452	822	822	822	822	0
276	20230605	140200	43136452	822	822	822	822	0
277	20230605	140100	43136452	822	822	822	822	242
278	20230605	140000	42937528	824	824	824	824	0
279	20230605	135900	42937528	824	824	824	824	0
280	20230605	135800	42937528	824	824	824	824	0
281	20230605	135700	42937528	824	824	824	824	0
282	20230605	135600	42937528	824	819	824	819	3496
283	20230605	135500	40074289	824	824	824	824	0
284	20230605	135400	40074289	824	824	824	824	0
285	20230605	135300	40074289	824	824	824	824	0
286	20230605	135200	40074289	824	824	824	824	1
287	20230605	135100	40073465	819	819	819	819	0
288	20230605	135000	40073465	819	819	819	819	0
289	20230605	134900	40073465	819	819	819	819	1
290	20230605	134800	40072646	820	820	820	820	0
291	20230605	134700	40072646	820	820	820	820	1131
292	20230605	134600	39145226	821	821	821	821	0
293	20230605	134500	39145226	821	821	821	821	0
294	20230605	134400	39145226	821	821	821	821	0
295	20230605	134300	39145226	821	821	821	821	84
296	20230605	134200	39076262	821	821	821	821	2400
297	20230605	134100	37105862	825	825	825	825	99
298	20230605	134000	37024187	825	825	825	825	0
299	20230605	133900	37024187	825	825	825	825	0
300	20230605	133800	37024187	825	825	825	825	0
301	20230605	133700	37024187	825	825	825	825	0
302	20230605	133600	37024187	825	825	825	825	800
303	20230605	133500	36364187	825	825	825	825	0
304	20230605	133400	36364187	825	825	825	825	0
305	20230605	133300	36364187	825	825	825	825	2
306	20230605	133200	36362537	821	821	821	821	0
307	20230605	133100	36362537	821	821	821	821	0
308	20230605	133000	36362537	821	821	821	821	0
309	20230605	132900	36362537	821	821	821	821	0
310	20230605	132800	36362537	821	821	821	821	238
311	20230605	132700	36167139	826	826	826	826	12
312	20230605	132600	36157227	826	826	826	826	0
313	20230605	132500	36157227	826	826	826	826	0
314	20230605	132400	36157227	826	826	826	826	7
315	20230605	132300	36151445	826	826	826	826	0
316	20230605	132200	36151445	826	826	826	826	0
317	20230605	132100	36151445	826	826	826	826	0
318	20230605	132000	36151445	826	826	826	826	0
319	20230605	131900	36151445	826	826	826	826	0
320	20230605	131800	36151445	826	826	826	826	0
321	20230605	131700	36151445	826	826	826	826	0
322	20230605	131600	36151445	826	826	826	826	0
323	20230605	131500	36151445	826	826	826	826	0
324	20230605	131400	36151445	826	826	826	826	0
325	20230605	131300	36151445	826	826	826	826	151
326	20230605	131200	36026719	826	826	826	826	0
327	20230605	131100	36026719	826	826	826	826	0
328	20230605	131000	36026719	826	826	826	826	0
329	20230605	130900	36026719	826	826	826	826	0
330	20230605	130800	36026719	826	826	826	826	0
331	20230605	130700	36026719	826	826	826	826	0
332	20230605	130600	36026719	826	825	826	825	853
333	20230605	130500	35322533	825	825	825	825	0
334	20230605	130400	35322533	825	825	825	825	0
335	20230605	130300	35322533	825	825	825	825	1224
336	20230605	130200	34312733	825	825	825	825	0
337	20230605	130100	34312733	825	825	825	825	0
338	20230605	130000	34312733	825	825	825	825	0
339	20230605	125900	34312733	825	825	825	825	4
340	20230605	125800	34309433	820	820	820	820	0
341	20230605	125700	34309433	820	820	820	820	0
342	20230605	125600	34309433	820	820	820	820	0
343	20230605	125500	34309433	820	820	820	820	0
344	20230605	125400	34309433	820	820	820	820	0
345	20230605	125300	34309433	820	825	825	820	1705
346	20230605	125200	32911308	825	825	825	825	0
347	20230605	125100	32911308	825	825	825	825	3
348	20230605	125000	32908833	825	825	825	825	1
349	20230605	124900	32908008	825	825	825	825	0
350	20230605	124800	32908008	825	825	825	825	0
351	20230605	124700	32908008	825	825	825	825	0
352	20230605	124600	32908008	825	825	825	825	0
353	20230605	124500	32908008	825	825	825	825	0
354	20230605	124400	32908008	825	825	825	825	0
355	20230605	124300	32908008	825	825	825	825	0
356	20230605	124200	32908008	825	825	825	825	0
357	20230605	124100	32908008	825	825	825	825	0
358	20230605	124000	32908008	825	825	825	825	0
359	20230605	123900	32908008	825	825	825	825	200
360	20230605	123800	32743008	825	825	825	825	0
361	20230605	123700	32743008	825	825	825	825	0
362	20230605	123600	32743008	825	825	825	825	0
363	20230605	123500	32743008	825	825	825	825	0
364	20230605	123400	32743008	825	825	825	825	116
365	20230605	123300	32647308	825	825	825	825	3
366	20230605	123200	32644833	820	820	820	820	1
367	20230605	123100	32644013	825	825	825	825	0
368	20230605	123000	32644013	825	825	825	825	0
369	20230605	122900	32644013	825	825	825	825	6
370	20230605	122800	32639063	825	820	825	820	1310
371	20230605	122700	31564813	825	825	825	825	0
372	20230605	122600	31564813	825	825	825	825	0
373	20230605	122500	31564813	825	825	825	825	0
374	20230605	122400	31564813	825	825	825	825	0
375	20230605	122300	31564813	825	825	825	825	0
376	20230605	122200	31564813	825	825	825	825	1
377	20230605	122100	31563988	825	821	825	820	1001
378	20230605	122000	30742939	825	823	825	821	3001
379	20230605	121900	28278721	825	825	825	825	0
380	20230605	121800	28278721	825	825	825	825	0
381	20230605	121700	28278721	825	825	825	825	174
382	20230605	121600	28135171	823	825	825	823	101
383	20230605	121500	28052037	824	824	824	824	879
384	20230605	121400	27327741	824	824	824	824	36
385	20230605	121300	27298077	824	824	824	824	0
386	20230605	121200	27298077	824	824	824	824	300
387	20230605	121100	27050877	824	824	824	824	0
388	20230605	121000	27050877	824	824	824	824	0
389	20230605	120900	27050877	824	824	824	824	5
390	20230605	120800	27046757	824	824	824	824	2
391	20230605	120700	27045109	820	820	820	820	0
392	20230605	120600	27045109	820	820	820	820	0
393	20230605	120500	27045109	820	820	820	820	0
394	20230605	120400	27045109	820	820	820	820	0
395	20230605	120300	27045109	820	822	822	820	2000
396	20230605	120200	25405079	825	825	825	825	0
397	20230605	120100	25405079	825	825	825	825	0
398	20230605	120000	25405079	825	825	825	825	0
399	20230605	115900	25405079	825	825	825	825	0
400	20230605	115800	25405079	825	825	825	825	0
401	20230605	115700	25405079	825	825	825	825	1
402	20230605	115600	25404254	820	820	820	820	0
403	20230605	115500	25404254	820	820	820	820	0
404	20230605	115400	25404254	820	820	820	820	0
405	20230605	115300	25404254	820	820	820	820	23
406	20230605	115200	25385394	820	820	820	820	1609
407	20230605	115100	24066014	820	820	820	820	0
408	20230605	115000	24066014	820	820	820	820	0
409	20230605	114900	24066014	820	820	820	820	0
410	20230605	114800	24066014	820	821	821	820	4584
411	20230605	114700	20305132	821	821	821	821	755
412	20230605	114600	19685277	821	821	821	821	0
413	20230605	114500	19685277	821	821	821	821	0
414	20230605	114400	19685277	821	821	821	821	0
415	20230605	114300	19685277	821	821	821	821	5
416	20230605	114200	19681172	821	821	821	821	0
417	20230605	114100	19681172	821	821	821	821	0
418	20230605	114000	19681172	821	821	821	821	0
419	20230605	113900	19681172	821	821	821	821	10
420	20230605	113800	19672962	821	821	821	821	0
421	20230605	113700	19672962	821	822	822	821	501
422	20230605	113600	19261596	823	823	823	823	0
423	20230605	113500	19261596	823	823	823	823	819
424	20230605	113400	18587559	826	826	826	826	0
425	20230605	113300	18587559	826	826	826	826	0
426	20230605	113200	18587559	826	826	826	826	0
427	20230605	113100	18587559	826	826	826	826	0
428	20230605	113000	18587559	826	826	826	826	0
429	20230605	112900	18587559	826	826	826	826	0
430	20230605	112800	18587559	826	826	826	826	0
431	20230605	112700	18587559	826	826	826	826	0
432	20230605	112600	18587559	826	826	826	826	1
433	20230605	112500	18586733	823	823	823	823	120
434	20230605	112400	18487973	826	826	826	826	0
435	20230605	112300	18487973	826	826	826	826	0
436	20230605	112200	18487973	826	826	826	826	2
437	20230605	112100	18486321	826	823	826	823	123
438	20230605	112000	18385086	826	826	826	826	0
439	20230605	111900	18385086	826	826	826	826	0
440	20230605	111800	18385086	826	826	826	826	107
441	20230605	111700	18296704	826	826	826	826	0
442	20230605	111600	18296704	826	826	826	826	0
443	20230605	111500	18296704	826	826	826	826	0
444	20230605	111400	18296704	826	826	826	826	0
445	20230605	111300	18296704	826	826	826	826	3
446	20230605	111200	18294226	826	826	826	826	0
447	20230605	111100	18294226	826	826	826	826	1
448	20230605	111000	18293400	821	821	821	821	0
449	20230605	110900	18293400	821	825	825	821	606
450	20230605	110800	17794778	825	825	825	825	338
451	20230605	110700	17515928	825	825	825	825	0
452	20230605	110600	17515928	825	825	825	825	0
453	20230605	110500	17515928	825	825	825	825	0
454	20230605	110400	17515928	825	825	825	825	212
455	20230605	110300	17341028	825	825	825	825	0
456	20230605	110200	17341028	825	821	825	821	335
457	20230605	110100	17065969	825	825	825	825	200
458	20230605	110000	16900969	825	822	825	822	840
459	20230605	105900	16210486	828	828	828	828	0
460	20230605	105800	16210486	828	828	828	828	0
461	20230605	105700	16210486	828	828	828	828	0
462	20230605	105600	16210486	828	828	828	828	0
463	20230605	105500	16210486	828	828	828	828	0
464	20230605	105400	16210486	828	828	828	828	0
465	20230605	105300	16210486	828	828	828	828	1
466	20230605	105200	16209658	822	824	824	822	6500
467	20230605	105100	10864784	830	830	830	830	50
468	20230605	105000	10823284	830	830	830	830	0
469	20230605	104900	10823284	830	830	830	830	0
470	20230605	104800	10823284	830	830	830	830	0
471	20230605	104700	10823284	830	830	830	830	0
472	20230605	104600	10823284	830	830	830	830	0
473	20230605	104500	10823284	830	830	830	830	0
474	20230605	104400	10823284	830	830	830	830	0
475	20230605	104300	10823284	830	830	830	830	0
476	20230605	104200	10823284	830	830	830	830	0
477	20230605	104100	10823284	830	830	830	830	5
478	20230605	104000	10819134	823	823	823	823	300
479	20230605	103900	10572234	830	830	830	830	0
480	20230605	103800	10572234	830	830	830	830	0
481	20230605	103700	10572234	830	830	830	830	0
482	20230605	103600	10572234	830	830	830	830	0
483	20230605	103500	10572234	830	830	830	830	0
484	20230605	103400	10572234	830	830	830	830	23
485	20230605	103300	10553144	830	830	830	830	0
486	20230605	103200	10553144	830	830	830	830	0
487	20230605	103100	10553144	830	830	830	830	0
488	20230605	103000	10553144	830	823	830	823	161
489	20230605	102900	10420634	822	824	824	822	2300
490	20230605	102800	8527549	830	830	830	830	0
491	20230605	102700	8527549	830	830	830	830	0
492	20230605	102600	8527549	830	830	830	830	0
493	20230605	102500	8527549	830	830	830	830	0
494	20230605	102400	8527549	830	830	830	830	0
495	20230605	102300	8527549	830	830	830	830	0
496	20230605	102200	8527549	830	830	830	830	0
497	20230605	102100	8527549	830	830	830	830	0
498	20230605	102000	8527549	830	830	830	830	0
499	20230605	101900	8527549	830	830	830	830	0
500	20230605	101800	8527549	830	830	830	830	3
501	20230605	101700	8525059	830	830	830	830	0
502	20230605	101600	8525059	830	830	830	830	2
503	20230605	101500	8523399	830	830	830	830	6
504	20230605	101400	8518419	830	830	830	830	0
505	20230605	101300	8518419	830	830	830	830	0
506	20230605	101200	8518419	830	830	830	830	0
507	20230605	101100	8518419	830	830	830	830	1
508	20230605	101000	8517589	824	824	824	824	3
509	20230605	100900	8515117	830	830	830	830	0
510	20230605	100800	8515117	830	830	830	830	1
511	20230605	100700	8514287	831	831	831	831	0
512	20230605	100600	8514287	831	830	831	830	1784
513	20230605	100500	7032732	831	831	831	831	0
514	20230605	100400	7032732	831	831	831	831	0
515	20230605	100300	7032732	831	831	831	831	0
516	20230605	100200	7032732	831	831	831	831	0
517	20230605	100100	7032732	831	831	831	831	0
518	20230605	100000	7032732	831	831	831	831	0
519	20230605	095900	7032732	831	831	831	831	0
520	20230605	095800	7032732	831	831	831	831	0
521	20230605	095700	7032732	831	831	831	831	0
522	20230605	095600	7032732	831	831	831	831	0
523	20230605	095500	7032732	831	831	831	831	1
524	20230605	095400	7031901	822	826	826	822	437
525	20230605	095300	6671736	826	826	826	826	0
526	20230605	095200	6671736	826	826	826	826	0
527	20230605	095100	6671736	826	826	826	826	0
528	20230605	095000	6671736	826	826	826	826	0
529	20230605	094900	6671736	826	826	826	826	0
530	20230605	094800	6671736	826	826	826	826	400
531	20230605	094700	6341336	826	826	826	826	0
532	20230605	094600	6341336	826	826	826	826	0
533	20230605	094500	6341336	826	826	826	826	0
534	20230605	094400	6341336	826	826	826	826	0
535	20230605	094300	6341336	826	826	826	826	0
536	20230605	094200	6341336	826	826	826	826	300
537	20230605	094100	6093536	826	826	826	826	0
538	20230605	094000	6093536	826	826	826	826	0
539	20230605	093900	6093536	826	825	826	825	12
540	20230605	093800	6083634	826	826	826	826	0
541	20230605	093700	6083634	826	826	826	826	1
542	20230605	093600	6082808	826	826	826	826	3
543	20230605	093500	6080330	825	825	825	825	0
544	20230605	093400	6080330	825	825	825	825	28
545	20230605	093300	6057230	825	825	825	825	2
546	20230605	093200	6055580	825	825	825	825	0
547	20230605	093100	6055580	825	825	825	825	0
548	20230605	093000	6055580	825	825	825	825	100
549	20230605	092900	5973080	825	825	825	825	0
550	20230605	092800	5973080	825	825	825	825	0
551	20230605	092700	5973080	825	826	826	825	1167
552	20230605	092600	5010016	827	827	827	827	0
553	20230605	092500	5010016	827	827	827	827	0
554	20230605	092400	5010016	827	829	829	827	25
555	20230605	092300	4989329	831	831	831	831	0
556	20230605	092200	4989329	831	831	831	831	0
557	20230605	092100	4989329	831	831	831	831	0
558	20230605	092000	4989329	831	832	832	831	4014
559	20230605	091900	1649695	832	832	832	832	3
560	20230605	091800	1647199	833	833	837	833	737
561	20230605	091700	1031905	833	833	833	833	0
562	20230605	091600	1031905	833	833	833	833	0
563	20230605	091500	1031905	833	833	833	833	0
564	20230605	091400	1031905	833	833	833	833	280
565	20230605	091300	798665	833	833	833	833	0
566	20230605	091200	798665	833	833	833	833	0
567	20230605	091100	798665	833	833	833	833	0
568	20230605	091000	798665	833	833	833	833	100
569	20230605	090900	715365	833	833	833	833	3
570	20230605	090800	712866	833	833	833	833	0
571	20230605	090700	712866	833	833	833	833	25
572	20230605	090600	692041	825	825	825	825	0
573	20230605	090500	692041	825	825	825	825	0
574	20230605	090400	692041	825	825	825	825	0
575	20230605	090300	692041	825	825	825	825	0
576	20230605	090200	692041	825	825	825	825	0
577	20230605	090100	692041	825	827	827	825	828
578	20230605	090000	7461	829	829	829	829	9