KissMeData/060260/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191700	132962217	972	972	972	972	2662
3	20230605	191600	132962217	972	972	972	972	0
4	20230605	191500	132962217	972	972	972	972	0
5	20230605	191400	132962217	972	972	972	972	0
6	20230605	191300	132962217	972	972	972	972	0
7	20230605	191200	132962217	972	972	972	972	0
8	20230605	191100	132962217	972	972	972	972	0
9	20230605	191000	132962217	972	972	972	972	0
10	20230605	190900	132962217	972	972	972	972	0
11	20230605	190800	132962217	972	972	972	972	0
12	20230605	190700	132962217	972	972	972	972	0
13	20230605	190600	132962217	972	972	972	972	0
14	20230605	190500	132962217	972	972	972	972	0
15	20230605	190400	132962217	972	972	972	972	0
16	20230605	190300	132962217	972	972	972	972	0
17	20230605	190200	132962217	972	972	972	972	0
18	20230605	190100	132962217	972	972	972	972	0
19	20230605	190000	132962217	972	972	972	972	0
20	20230605	185900	132962217	972	972	972	972	0
21	20230605	185800	132962217	972	972	972	972	0
22	20230605	185700	132962217	972	972	972	972	0
23	20230605	185600	132962217	972	972	972	972	0
24	20230605	185500	132962217	972	972	972	972	0
25	20230605	185400	132962217	972	972	972	972	0
26	20230605	185300	132962217	972	972	972	972	0
27	20230605	185200	132962217	972	972	972	972	0
28	20230605	185100	132962217	972	972	972	972	0
29	20230605	185000	132962217	972	972	972	972	0
30	20230605	184900	132962217	972	972	972	972	0
31	20230605	184800	132962217	972	972	972	972	0
32	20230605	184700	132962217	972	972	972	972	2662
33	20230605	184600	132962217	972	972	972	972	0
34	20230605	184500	132962217	972	972	972	972	0
35	20230605	184400	132962217	972	972	972	972	0
36	20230605	184300	132962217	972	972	972	972	0
37	20230605	184200	132962217	972	972	972	972	0
38	20230605	184100	132962217	972	972	972	972	0
39	20230605	184000	132962217	972	972	972	972	0
40	20230605	183900	132962217	972	972	972	972	0
41	20230605	183800	132962217	972	972	972	972	0
42	20230605	183700	132962217	972	972	972	972	0
43	20230605	183600	132962217	972	972	972	972	0
44	20230605	183500	132962217	972	972	972	972	0
45	20230605	183400	132962217	972	972	972	972	0
46	20230605	183300	132962217	972	972	972	972	0
47	20230605	183200	132962217	972	972	972	972	0
48	20230605	183100	132962217	972	972	972	972	0
49	20230605	183000	132962217	972	972	972	972	0
50	20230605	182900	132962217	972	972	972	972	0
51	20230605	182800	132962217	972	972	972	972	0
52	20230605	182700	132962217	972	972	972	972	0
53	20230605	182600	132962217	972	972	972	972	0
54	20230605	182500	132962217	972	972	972	972	0
55	20230605	182400	132962217	972	972	972	972	0
56	20230605	182300	132962217	972	972	972	972	0
57	20230605	182200	132962217	972	972	972	972	0
58	20230605	182100	132962217	972	972	972	972	0
59	20230605	182000	132962217	972	972	972	972	0
60	20230605	181900	132962217	972	972	972	972	0
61	20230605	181800	132962217	972	972	972	972	0
62	20230605	181700	132962217	972	972	972	972	2662
63	20230605	181600	132962217	972	972	972	972	0
64	20230605	181500	132962217	972	972	972	972	0
65	20230605	181400	132962217	972	972	972	972	0
66	20230605	181300	132962217	972	972	972	972	0
67	20230605	181200	132962217	972	972	972	972	0
68	20230605	181100	132962217	972	972	972	972	0
69	20230605	181000	132962217	972	972	972	972	0
70	20230605	180900	132962217	972	972	972	972	0
71	20230605	180800	132962217	972	972	972	972	0
72	20230605	180700	132962217	972	972	972	972	0
73	20230605	180600	132962217	972	972	972	972	0
74	20230605	180500	132962217	972	972	972	972	0
75	20230605	180400	132962217	972	972	972	972	0
76	20230605	180300	132962217	972	972	972	972	0
77	20230605	180200	132962217	972	972	972	972	0
78	20230605	180100	132962217	972	972	972	972	0
79	20230605	180000	132962217	972	972	972	972	0
80	20230605	175900	132962217	972	972	972	972	0
81	20230605	175800	132962217	972	972	972	972	0
82	20230605	175700	132962217	972	972	972	972	0
83	20230605	175600	132962217	972	972	972	972	0
84	20230605	175500	132962217	972	972	972	972	0
85	20230605	175400	132962217	972	972	972	972	0
86	20230605	175300	132962217	972	972	972	972	0
87	20230605	175200	132962217	972	972	972	972	0
88	20230605	175100	132962217	972	972	972	972	0
89	20230605	175000	132962217	972	972	972	972	0
90	20230605	174900	132962217	972	972	972	972	0
91	20230605	174800	132962217	972	972	972	972	0
92	20230605	174700	132962217	972	972	972	972	2662
93	20230605	174600	132962217	972	972	972	972	0
94	20230605	174500	132962217	972	972	972	972	0
95	20230605	174400	132962217	972	972	972	972	0
96	20230605	174300	132962217	972	972	972	972	0
97	20230605	174200	132962217	972	972	972	972	0
98	20230605	174100	132962217	972	972	972	972	0
99	20230605	174000	132962217	972	972	972	972	0
100	20230605	173900	132962217	972	972	972	972	0
101	20230605	173800	132962217	972	972	972	972	0
102	20230605	173700	132962217	972	972	972	972	0
103	20230605	173600	132962217	972	972	972	972	0
104	20230605	173500	132962217	972	972	972	972	0
105	20230605	173400	132962217	972	972	972	972	0
106	20230605	173300	132962217	972	972	972	972	0
107	20230605	173200	132962217	972	972	972	972	0
108	20230605	173100	132962217	972	972	972	972	0
109	20230605	173000	132962217	972	972	972	972	0
110	20230605	172900	132962217	972	972	972	972	0
111	20230605	172800	132962217	972	972	972	972	0
112	20230605	172700	132962217	972	972	972	972	0
113	20230605	172600	132962217	972	972	972	972	0
114	20230605	172500	132962217	972	972	972	972	0
115	20230605	172400	132962217	972	972	972	972	0
116	20230605	172300	132962217	972	972	972	972	0
117	20230605	172200	132962217	972	972	972	972	0
118	20230605	172100	132962217	972	972	972	972	0
119	20230605	172000	132962217	972	972	972	972	0
120	20230605	171900	132962217	972	972	972	972	0
121	20230605	171800	132962217	972	972	972	972	0
122	20230605	171700	132962217	972	972	972	972	2662
123	20230605	171600	132962217	972	972	972	972	0
124	20230605	171500	132962217	972	972	972	972	0
125	20230605	171400	132962217	972	972	972	972	0
126	20230605	171300	132962217	972	972	972	972	0
127	20230605	171200	132962217	972	972	972	972	0
128	20230605	171100	132962217	972	972	972	972	0
129	20230605	171000	132962217	972	972	972	972	0
130	20230605	170900	132962217	972	972	972	972	0
131	20230605	170800	132962217	972	972	972	972	0
132	20230605	170700	132962217	972	972	972	972	0
133	20230605	170600	132962217	972	972	972	972	0
134	20230605	170500	132962217	972	972	972	972	0
135	20230605	170400	132962217	972	972	972	972	0
136	20230605	170300	132962217	972	972	972	972	0
137	20230605	170200	132962217	972	972	972	972	0
138	20230605	170100	132962217	972	972	972	972	0
139	20230605	170000	132962217	972	972	972	972	0
140	20230605	165900	132962217	972	972	972	972	0
141	20230605	165800	132962217	972	972	972	972	0
142	20230605	165700	132962217	972	972	972	972	0
143	20230605	165600	132962217	972	972	972	972	0
144	20230605	165500	132962217	972	972	972	972	0
145	20230605	165400	132962217	972	972	972	972	0
146	20230605	165300	132962217	972	972	972	972	0
147	20230605	165200	132962217	972	972	972	972	0
148	20230605	165100	132962217	972	972	972	972	0
149	20230605	165000	132962217	972	972	972	972	0
150	20230605	164900	132962217	972	972	972	972	0
151	20230605	164800	132962217	972	972	972	972	0
152	20230605	164700	132962217	972	972	972	972	2662
153	20230605	164600	132962217	972	972	972	972	0
154	20230605	164500	132962217	972	972	972	972	0
155	20230605	164400	132962217	972	972	972	972	0
156	20230605	164300	132962217	972	972	972	972	0
157	20230605	164200	132962217	972	972	972	972	0
158	20230605	164100	132962217	972	972	972	972	0
159	20230605	164000	132962217	972	972	972	972	0
160	20230605	163900	132962217	972	972	972	972	0
161	20230605	163800	132962217	972	972	972	972	0
162	20230605	163700	132962217	972	972	972	972	0
163	20230605	163600	132962217	972	972	972	972	0
164	20230605	163500	132962217	972	972	972	972	0
165	20230605	163400	132962217	972	972	972	972	0
166	20230605	163300	132962217	972	972	972	972	0
167	20230605	163200	132962217	972	972	972	972	0
168	20230605	163100	132962217	972	972	972	972	0
169	20230605	163000	132962217	972	972	972	972	0
170	20230605	162900	132962217	972	972	972	972	0
171	20230605	162800	132962217	972	972	972	972	0
172	20230605	162700	132962217	972	972	972	972	0
173	20230605	162600	132962217	972	972	972	972	0
174	20230605	162500	132962217	972	972	972	972	0
175	20230605	162400	132962217	972	972	972	972	0
176	20230605	162300	132962217	972	972	972	972	0
177	20230605	162200	132962217	972	972	972	972	0
178	20230605	162100	132962217	972	972	972	972	0
179	20230605	162000	132962217	972	972	972	972	0
180	20230605	161900	132962217	972	972	972	972	0
181	20230605	161800	132962217	972	972	972	972	0
182	20230605	161700	132962217	972	972	972	972	2662
183	20230605	161600	132962217	972	972	972	972	0
184	20230605	161500	132962217	972	972	972	972	0
185	20230605	161400	132962217	972	972	972	972	0
186	20230605	161300	132962217	972	972	972	972	0
187	20230605	161200	132962217	972	972	972	972	0
188	20230605	161100	132962217	972	972	972	972	0
189	20230605	161000	132962217	972	972	972	972	0
190	20230605	160900	132962217	972	972	972	972	0
191	20230605	160800	132962217	972	972	972	972	0
192	20230605	160700	132962217	972	972	972	972	0
193	20230605	160600	132962217	972	972	972	972	0
194	20230605	160500	132962217	972	972	972	972	0
195	20230605	160400	132962217	972	972	972	972	0
196	20230605	160300	132962217	972	972	972	972	0
197	20230605	160200	132962217	972	972	972	972	0
198	20230605	160100	132962217	972	972	972	972	0
199	20230605	160000	132962217	972	972	972	972	0
200	20230605	155900	132962217	972	972	972	972	0
201	20230605	155800	132962217	972	972	972	972	0
202	20230605	155700	132962217	972	972	972	972	0
203	20230605	155600	132962217	972	972	972	972	0
204	20230605	155500	132962217	972	972	972	972	0
205	20230605	155400	132962217	972	972	972	972	0
206	20230605	155300	132962217	972	972	972	972	0
207	20230605	155200	132962217	972	972	972	972	0
208	20230605	155100	132962217	972	972	972	972	0
209	20230605	155000	132962217	972	972	972	972	0
210	20230605	154900	132962217	972	972	972	972	0
211	20230605	154800	132962217	972	972	972	972	0
212	20230605	154700	132962217	972	972	972	972	2662
213	20230605	154600	132962217	972	972	972	972	0
214	20230605	154500	132962217	972	972	972	972	0
215	20230605	154400	132962217	972	972	972	972	0
216	20230605	154300	132962217	972	972	972	972	0
217	20230605	154200	132962217	972	972	972	972	0
218	20230605	154100	132962217	972	972	972	972	0
219	20230605	154000	132962217	972	972	972	972	0
220	20230605	153900	132962217	972	972	972	972	0
221	20230605	153800	132962217	972	972	972	972	0
222	20230605	153700	132962217	972	972	972	972	0
223	20230605	153600	132962217	972	972	972	972	0
224	20230605	153500	132962217	972	972	972	972	0
225	20230605	153400	132962217	972	972	972	972	0
226	20230605	153300	132962217	972	972	972	972	0
227	20230605	153200	132962217	972	972	972	972	0
228	20230605	153100	132962217	972	972	972	972	0
229	20230605	153000	132962217	972	972	972	972	2662
230	20230605	152900	130374753	972	972	972	972	0
231	20230605	152800	130374753	972	972	972	972	0
232	20230605	152700	130374753	972	972	972	972	0
233	20230605	152600	130374753	972	972	972	972	0
234	20230605	152500	130374753	972	972	972	972	0
235	20230605	152400	130374753	972	972	972	972	0
236	20230605	152300	130374753	972	972	972	972	0
237	20230605	152200	130374753	972	972	972	972	0
238	20230605	152100	130374753	972	972	972	972	0
239	20230605	152000	130374753	972	972	972	972	0
240	20230605	151900	130374753	972	972	972	972	110
241	20230605	151800	130267833	972	967	972	967	5
242	20230605	151700	130262993	972	972	972	972	139
243	20230605	151600	130127885	972	972	972	972	0
244	20230605	151500	130127885	972	967	972	967	326
245	20230605	151400	129812326	967	964	967	964	1022
246	20230605	151300	128825618	966	965	966	965	11
247	20230605	151200	128815002	966	966	966	966	23
248	20230605	151100	128792784	966	966	966	966	229
249	20230605	151000	128571570	966	966	966	966	1023
250	20230605	150900	127583352	964	964	964	964	30
251	20230605	150800	127554432	964	964	964	964	523
252	20230605	150700	127050260	965	965	965	965	0
253	20230605	150600	127050260	965	966	966	965	1046
254	20230605	150500	126040847	967	967	967	967	6
255	20230605	150400	126035045	962	965	967	962	1995
256	20230605	150300	124111638	967	965	967	965	11
257	20230605	150200	124101021	965	965	965	965	25
258	20230605	150100	124076896	966	966	966	966	500
259	20230605	150000	123593896	967	967	967	967	2
260	20230605	145900	123591962	966	966	966	966	0
261	20230605	145800	123591962	966	966	966	966	794
262	20230605	145700	122824958	967	967	967	967	0
263	20230605	145600	122824958	967	967	967	967	33
264	20230605	145500	122793047	967	970	970	967	247
265	20230605	145400	122554189	970	968	970	968	839
266	20230605	145300	121742027	968	969	969	968	206
267	20230605	145200	121542609	970	970	970	970	0
268	20230605	145100	121542609	970	970	970	970	1
269	20230605	145000	121541639	969	969	969	969	0
270	20230605	144900	121541639	969	969	969	969	0
271	20230605	144800	121541639	969	969	969	969	1001
272	20230605	144700	120571670	969	969	969	969	852
273	20230605	144600	119746082	970	970	970	970	0
274	20230605	144500	119746082	970	970	970	970	103
275	20230605	144400	119646172	970	970	970	970	2829
276	20230605	144300	116902042	971	971	971	971	293
277	20230605	144200	116617539	972	972	972	972	1800
278	20230605	144100	114867939	972	972	972	972	0
279	20230605	144000	114867939	972	972	972	972	0
280	20230605	143900	114867939	972	972	972	972	0
281	20230605	143800	114867939	972	972	972	972	0
282	20230605	143700	114867939	972	972	972	972	0
283	20230605	143600	114867939	972	972	972	972	0
284	20230605	143500	114867939	972	972	972	972	0
285	20230605	143400	114867939	972	972	972	972	0
286	20230605	143300	114867939	972	971	972	971	3
287	20230605	143200	114865024	972	972	972	972	0
288	20230605	143100	114865024	972	972	972	972	0
289	20230605	143000	114865024	972	972	972	972	0
290	20230605	142900	114865024	972	972	972	972	0
291	20230605	142800	114865024	972	972	972	972	5
292	20230605	142700	114860164	972	972	972	972	76
293	20230605	142600	114786292	972	972	972	972	36
294	20230605	142500	114751300	972	972	972	972	689
295	20230605	142400	114081592	971	971	971	971	0
296	20230605	142300	114081592	971	971	971	971	0
297	20230605	142200	114081592	971	971	971	971	0
298	20230605	142100	114081592	971	971	971	971	0
299	20230605	142000	114081592	971	971	971	971	0
300	20230605	141900	114081592	971	971	971	971	0
301	20230605	141800	114081592	971	971	971	971	1035
302	20230605	141700	113076607	972	972	972	972	7
303	20230605	141600	113069803	972	972	972	972	0
304	20230605	141500	113069803	972	972	972	972	0
305	20230605	141400	113069803	972	972	972	972	102
306	20230605	141300	112970659	972	972	972	972	0
307	20230605	141200	112970659	972	972	972	972	0
308	20230605	141100	112970659	972	972	972	972	200
309	20230605	141000	112776259	971	971	971	971	0
310	20230605	140900	112776259	971	971	971	971	108
311	20230605	140800	112671391	971	971	971	971	0
312	20230605	140700	112671391	971	972	972	971	400
313	20230605	140600	112282779	972	972	972	972	0
314	20230605	140500	112282779	972	972	972	972	0
315	20230605	140400	112282779	972	972	972	972	0
316	20230605	140300	112282779	972	972	972	972	0
317	20230605	140200	112282779	972	972	972	972	100
318	20230605	140100	112185579	972	972	972	972	0
319	20230605	140000	112185579	972	972	972	972	2073
320	20230605	135900	110170623	974	974	974	974	0
321	20230605	135800	110170623	974	974	974	974	0
322	20230605	135700	110170623	974	974	974	974	0
323	20230605	135600	110170623	974	972	974	972	970
324	20230605	135500	109227781	972	972	972	972	31
325	20230605	135400	109197649	972	972	972	972	0
326	20230605	135300	109197649	972	972	972	972	2300
327	20230605	135200	106962049	974	974	974	974	0
328	20230605	135100	106962049	974	974	974	974	0
329	20230605	135000	106962049	974	974	974	974	0
330	20230605	134900	106962049	974	974	974	974	0
331	20230605	134800	106962049	974	974	974	974	3
332	20230605	134700	106959127	974	974	974	974	0
333	20230605	134600	106959127	974	974	974	974	0
334	20230605	134500	106959127	974	974	974	974	0
335	20230605	134400	106959127	974	974	974	974	0
336	20230605	134300	106959127	974	974	974	974	0
337	20230605	134200	106959127	974	974	974	974	0
338	20230605	134100	106959127	974	974	974	974	0
339	20230605	134000	106959127	974	974	974	974	0
340	20230605	133900	106959127	974	974	974	974	0
341	20230605	133800	106959127	974	974	974	974	0
342	20230605	133700	106959127	974	974	974	974	0
343	20230605	133600	106959127	974	974	974	974	0
344	20230605	133500	106959127	974	974	974	974	0
345	20230605	133400	106959127	974	974	974	974	0
346	20230605	133300	106959127	974	974	974	974	0
347	20230605	133200	106959127	974	974	974	974	0
348	20230605	133100	106959127	974	974	974	974	200
349	20230605	133000	106764327	970	970	970	970	0
350	20230605	132900	106764327	970	970	970	970	0
351	20230605	132800	106764327	970	970	970	970	3037
352	20230605	132700	103818437	970	970	970	970	230
353	20230605	132600	103595337	974	974	974	974	0
354	20230605	132500	103595337	974	974	974	974	689
355	20230605	132400	102924251	974	974	974	974	3
356	20230605	132300	102921329	970	970	970	970	0
357	20230605	132200	102921329	970	970	970	970	0
358	20230605	132100	102921329	970	970	970	970	1250
359	20230605	132000	101708829	970	970	970	970	0
360	20230605	131900	101708829	970	970	970	970	10
361	20230605	131800	101699129	975	975	975	975	0
362	20230605	131700	101699129	975	975	975	975	0
363	20230605	131600	101699129	975	975	975	975	0
364	20230605	131500	101699129	975	975	975	975	0
365	20230605	131400	101699129	975	975	975	975	0
366	20230605	131300	101699129	975	975	975	975	200
367	20230605	131200	101504129	975	975	975	975	0
368	20230605	131100	101504129	975	975	975	975	0
369	20230605	131000	101504129	975	975	975	975	1
370	20230605	130900	101503154	970	970	970	970	1267
371	20230605	130800	100274164	970	972	972	970	3650
372	20230605	130700	96730860	975	975	975	975	0
373	20230605	130600	96730860	975	975	975	975	109
374	20230605	130500	96624585	975	975	975	975	0
375	20230605	130400	96624585	975	975	975	975	0
376	20230605	130300	96624585	975	975	975	975	0
377	20230605	130200	96624585	975	975	975	975	300
378	20230605	130100	96332085	975	975	975	975	0
379	20230605	130000	96332085	975	975	975	975	0
380	20230605	125900	96332085	975	975	975	975	0
381	20230605	125800	96332085	975	975	975	975	0
382	20230605	125700	96332085	975	975	975	975	0
383	20230605	125600	96332085	975	975	975	975	0
384	20230605	125500	96332085	975	975	975	975	0
385	20230605	125400	96332085	975	975	975	975	0
386	20230605	125300	96332085	975	975	975	975	0
387	20230605	125200	96332085	975	975	975	975	0
388	20230605	125100	96332085	975	975	975	975	201
389	20230605	125000	96136110	972	972	972	972	0
390	20230605	124900	96136110	972	972	972	972	0
391	20230605	124800	96136110	972	972	972	972	0
392	20230605	124700	96136110	972	972	972	972	0
393	20230605	124600	96136110	972	972	972	972	100
394	20230605	124500	96038910	975	975	975	975	0
395	20230605	124400	96038910	975	975	975	975	0
396	20230605	124300	96038910	975	975	975	975	0
397	20230605	124200	96038910	975	975	975	975	1
398	20230605	124100	96037935	971	971	971	971	0
399	20230605	124000	96037935	971	971	971	971	0
400	20230605	123900	96037935	971	971	971	971	0
401	20230605	123800	96037935	971	971	971	971	0
402	20230605	123700	96037935	971	971	971	971	0
403	20230605	123600	96037935	971	971	971	971	0
404	20230605	123500	96037935	971	971	971	971	0
405	20230605	123400	96037935	971	971	971	971	0
406	20230605	123300	96037935	971	971	971	971	0
407	20230605	123200	96037935	971	971	971	971	30
408	20230605	123100	96008805	975	975	975	975	0
409	20230605	123000	96008805	975	975	975	975	0
410	20230605	122900	96008805	975	975	975	975	0
411	20230605	122800	96008805	975	975	975	975	0
412	20230605	122700	96008805	975	975	975	975	400
413	20230605	122600	95618805	975	975	975	975	689
414	20230605	122500	94947030	975	975	975	975	0
415	20230605	122400	94947030	975	975	975	975	0
416	20230605	122300	94947030	975	975	975	975	0
417	20230605	122200	94947030	975	975	975	975	0
418	20230605	122100	94947030	975	975	975	975	0
419	20230605	122000	94947030	975	970	975	970	6
420	20230605	121900	94941205	970	970	970	970	0
421	20230605	121800	94941205	970	970	970	970	0
422	20230605	121700	94941205	970	970	970	970	0
423	20230605	121600	94941205	970	970	970	970	0
424	20230605	121500	94941205	970	970	970	970	0
425	20230605	121400	94941205	970	970	970	970	41
426	20230605	121300	94901435	975	975	975	975	0
427	20230605	121200	94901435	975	975	975	975	0
428	20230605	121100	94901435	975	975	975	975	201
429	20230605	121000	94705460	970	970	970	970	500
430	20230605	120900	94220460	970	970	970	970	0
431	20230605	120800	94220460	970	970	970	970	0
432	20230605	120700	94220460	970	970	970	970	1
433	20230605	120600	94219490	970	970	970	970	0
434	20230605	120500	94219490	970	970	970	970	0
435	20230605	120400	94219490	970	970	970	970	0
436	20230605	120300	94219490	970	970	970	970	0
437	20230605	120200	94219490	970	970	970	970	0
438	20230605	120100	94219490	970	970	970	970	0
439	20230605	120000	94219490	970	970	970	970	56
440	20230605	115900	94165170	975	975	975	975	0
441	20230605	115800	94165170	975	975	975	975	1
442	20230605	115700	94164195	970	970	970	970	0
443	20230605	115600	94164195	970	970	970	970	0
444	20230605	115500	94164195	970	970	970	970	961
445	20230605	115400	93232025	971	971	971	971	0
446	20230605	115300	93232025	971	971	971	971	157
447	20230605	115200	93079578	970	972	972	970	512
448	20230605	115100	92582936	973	973	973	973	3099
449	20230605	115000	89567609	974	974	974	974	14
450	20230605	114900	89553973	974	974	974	974	0
451	20230605	114800	89553973	974	974	974	974	0
452	20230605	114700	89553973	974	974	974	974	0
453	20230605	114600	89553973	974	975	975	974	605
454	20230605	114500	88964415	975	975	975	975	0
455	20230605	114400	88964415	975	975	975	975	0
456	20230605	114300	88964415	975	975	975	975	0
457	20230605	114200	88964415	975	975	975	975	0
458	20230605	114100	88964415	975	975	975	975	0
459	20230605	114000	88964415	975	975	975	975	0
460	20230605	113900	88964415	975	975	975	975	0
461	20230605	113800	88964415	975	975	975	975	241
462	20230605	113700	88729440	975	975	975	975	0
463	20230605	113600	88729440	975	975	975	975	0
464	20230605	113500	88729440	975	975	975	975	10
465	20230605	113400	88719690	975	975	975	975	0
466	20230605	113300	88719690	975	975	975	975	0
467	20230605	113200	88719690	975	975	975	975	0
468	20230605	113100	88719690	975	975	975	975	202
469	20230605	113000	88522740	975	975	975	975	0
470	20230605	112900	88522740	975	974	975	974	1065
471	20230605	112800	87485429	974	974	974	974	0
472	20230605	112700	87485429	974	974	974	974	1
473	20230605	112600	87484455	974	974	974	974	689
474	20230605	112500	86813369	970	970	970	970	0
475	20230605	112400	86813369	970	970	970	970	0
476	20230605	112300	86813369	970	970	970	970	0
477	20230605	112200	86813369	970	970	970	970	0
478	20230605	112100	86813369	970	971	971	970	5520
479	20230605	112000	81458012	971	971	971	971	30
480	20230605	111900	81428882	971	971	971	971	0
481	20230605	111800	81428882	971	971	971	971	0
482	20230605	111700	81428882	971	971	971	971	20
483	20230605	111600	81409462	971	971	971	971	1
484	20230605	111500	81408491	971	971	971	971	942
485	20230605	111400	80493809	971	971	971	971	0
486	20230605	111300	80493809	971	971	971	971	0
487	20230605	111200	80493809	971	971	971	971	0
488	20230605	111100	80493809	971	971	971	971	1
489	20230605	111000	80492838	975	975	975	975	0
490	20230605	110900	80492838	975	975	975	975	0
491	20230605	110800	80492838	975	975	975	975	0
492	20230605	110700	80492838	975	975	975	975	0
493	20230605	110600	80492838	975	975	975	975	10
494	20230605	110500	80483088	975	975	975	975	0
495	20230605	110400	80483088	975	975	975	975	87
496	20230605	110300	80398263	975	975	975	975	0
497	20230605	110200	80398263	975	975	975	975	1
498	20230605	110100	80397288	970	970	970	970	50
499	20230605	110000	80348788	970	970	970	970	1385
500	20230605	105900	79005338	970	970	970	970	0
501	20230605	105800	79005338	970	970	970	970	0
502	20230605	105700	79005338	970	970	970	970	0
503	20230605	105600	79005338	970	973	973	970	2243
504	20230605	105500	76827907	975	975	975	975	0
505	20230605	105400	76827907	975	975	975	975	0
506	20230605	105300	76827907	975	975	975	975	0
507	20230605	105200	76827907	975	975	975	975	0
508	20230605	105100	76827907	975	974	975	974	202
509	20230605	105000	76630958	975	975	975	975	0
510	20230605	104900	76630958	975	975	975	975	0
511	20230605	104800	76630958	975	975	975	975	0
512	20230605	104700	76630958	975	975	975	975	0
513	20230605	104600	76630958	975	975	975	975	0
514	20230605	104500	76630958	975	975	975	975	0
515	20230605	104400	76630958	975	975	975	975	291
516	20230605	104300	76347233	975	975	975	975	0
517	20230605	104200	76347233	975	975	975	975	0
518	20230605	104100	76347233	975	975	975	975	20
519	20230605	104000	76327733	976	976	976	976	0
520	20230605	103900	76327733	976	976	976	976	0
521	20230605	103800	76327733	976	976	976	976	0
522	20230605	103700	76327733	976	976	976	976	0
523	20230605	103600	76327733	976	976	976	976	257
524	20230605	103500	76076901	976	976	976	976	0
525	20230605	103400	76076901	976	976	976	976	300
526	20230605	103300	75784101	976	976	976	976	0
527	20230605	103200	75784101	976	976	976	976	0
528	20230605	103100	75784101	976	976	976	976	5
529	20230605	103000	75779221	976	976	976	976	0
530	20230605	102900	75779221	976	976	976	976	0
531	20230605	102800	75779221	976	976	976	976	0
532	20230605	102700	75779221	976	976	976	976	0
533	20230605	102600	75779221	976	976	976	976	100
534	20230605	102500	75681621	976	976	976	976	0
535	20230605	102400	75681621	976	976	976	976	0
536	20230605	102300	75681621	976	976	976	976	0
537	20230605	102200	75681621	976	976	976	976	837
538	20230605	102100	74864709	976	976	976	976	353
539	20230605	102000	74520181	978	978	978	978	0
540	20230605	101900	74520181	978	978	978	978	0
541	20230605	101800	74520181	978	978	978	978	2
542	20230605	101700	74518225	978	978	978	978	0
543	20230605	101600	74518225	978	978	978	978	0
544	20230605	101500	74518225	978	978	978	978	1
545	20230605	101400	74517247	976	976	978	976	1036
546	20230605	101300	73506107	979	979	979	979	0
547	20230605	101200	73506107	979	979	979	979	0
548	20230605	101100	73506107	979	979	979	979	201
549	20230605	101000	73309328	979	979	979	979	0
550	20230605	100900	73309328	979	976	979	976	1078
551	20230605	100800	72256172	976	976	976	976	0
552	20230605	100700	72256172	976	976	976	976	1002
553	20230605	100600	71278220	971	971	971	971	0
554	20230605	100500	71278220	971	971	971	971	0
555	20230605	100400	71278220	971	972	972	971	2322
556	20230605	100300	69021501	971	971	971	971	1919
557	20230605	100200	67158152	971	973	973	971	1769
558	20230605	100100	65439163	975	975	975	975	11
559	20230605	100000	65428438	976	976	976	976	0
560	20230605	095900	65428438	976	976	976	976	0
561	20230605	095800	65428438	976	976	976	976	1
562	20230605	095700	65427462	976	976	976	976	0
563	20230605	095600	65427462	976	976	976	976	0
564	20230605	095500	65427462	976	976	976	976	0
565	20230605	095400	65427462	976	976	976	976	1
566	20230605	095300	65426486	976	976	976	976	3
567	20230605	095200	65423558	976	976	976	976	3
568	20230605	095100	65420630	976	976	976	976	0
569	20230605	095000	65420630	976	976	976	976	0
570	20230605	094900	65420630	976	976	976	976	0
571	20230605	094800	65420630	976	975	976	975	28
572	20230605	094700	65393322	975	976	976	975	22
573	20230605	094600	65371870	976	976	976	976	0
574	20230605	094500	65371870	976	976	976	976	0
575	20230605	094400	65371870	976	976	976	976	4408
576	20230605	094300	61069662	976	976	976	976	312
577	20230605	094200	60765150	976	976	976	976	214
578	20230605	094100	60556286	976	976	976	976	0
579	20230605	094000	60556286	976	976	976	976	94
580	20230605	093900	60464542	976	976	976	976	35
581	20230605	093800	60430382	976	975	976	975	2615
582	20230605	093700	57880608	975	975	975	975	1403
583	20230605	093600	56512683	975	975	975	975	1
584	20230605	093500	56511708	974	974	974	974	102
585	20230605	093400	56412360	975	975	975	975	500
586	20230605	093300	55924860	975	973	975	973	2316
587	20230605	093200	53668313	973	970	973	970	172
588	20230605	093100	53501371	970	970	970	970	5162
589	20230605	093000	48494231	970	970	970	970	1763
590	20230605	092900	46784121	971	974	974	971	1126
591	20230605	092800	45690138	973	973	973	973	1
592	20230605	092700	45689165	975	975	975	975	0
593	20230605	092600	45689165	975	975	975	975	51
594	20230605	092500	45639440	975	975	975	975	3
595	20230605	092400	45636515	975	975	975	975	52
596	20230605	092300	45585815	976	976	976	976	0
597	20230605	092200	45585815	976	976	976	976	52
598	20230605	092100	45535063	976	976	976	976	4
599	20230605	092000	45531159	977	977	977	977	52
600	20230605	091900	45480355	979	979	979	979	0
601	20230605	091800	45480355	979	979	979	979	52
602	20230605	091700	45429447	981	981	981	981	0
603	20230605	091600	45429447	981	981	981	981	52
604	20230605	091500	45378435	982	982	982	982	0
605	20230605	091400	45378435	982	983	983	982	54
606	20230605	091300	45325355	984	984	984	984	11
607	20230605	091200	45314531	985	986	986	971	4553
608	20230605	091100	40882353	987	971	987	971	795
609	20230605	091000	40097705	991	980	999	980	3033
610	20230605	090900	37093308	980	969	980	969	1249
611	20230605	090800	35880025	969	969	969	969	52
612	20230605	090700	35829637	969	969	969	969	0
613	20230605	090600	35829637	969	969	970	969	2501
614	20230605	090500	33405924	967	966	967	966	669
615	20230605	090400	32759006	967	967	967	967	0
616	20230605	090300	32759006	967	967	967	967	0
617	20230605	090200	32759006	967	967	967	967	1
618	20230605	090100	32758039	956	955	968	955	27035
619	20230605	090000	6936165	955	955	955	955	7260