KissMeData/027040/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184200	16272497	584	584	584	584	250
3	20230605	184100	16272497	584	584	584	584	0
4	20230605	184000	16272497	584	584	584	584	0
5	20230605	183900	16272497	584	584	584	584	0
6	20230605	183800	16272497	584	584	584	584	0
7	20230605	183700	16272497	584	584	584	584	0
8	20230605	183600	16272497	584	584	584	584	0
9	20230605	183500	16272497	584	584	584	584	0
10	20230605	183400	16272497	584	584	584	584	0
11	20230605	183300	16272497	584	584	584	584	0
12	20230605	183200	16272497	584	584	584	584	0
13	20230605	183100	16272497	584	584	584	584	0
14	20230605	183000	16272497	584	584	584	584	0
15	20230605	182900	16272497	584	584	584	584	0
16	20230605	182800	16272497	584	584	584	584	0
17	20230605	182700	16272497	584	584	584	584	0
18	20230605	182600	16272497	584	584	584	584	0
19	20230605	182500	16272497	584	584	584	584	0
20	20230605	182400	16272497	584	584	584	584	0
21	20230605	182300	16272497	584	584	584	584	0
22	20230605	182200	16272497	584	584	584	584	0
23	20230605	182100	16272497	584	584	584	584	0
24	20230605	182000	16272497	584	584	584	584	0
25	20230605	181900	16272497	584	584	584	584	0
26	20230605	181800	16272497	584	584	584	584	0
27	20230605	181700	16272497	584	584	584	584	0
28	20230605	181600	16272497	584	584	584	584	0
29	20230605	181500	16272497	584	584	584	584	0
30	20230605	181400	16272497	584	584	584	584	0
31	20230605	181300	16272497	584	584	584	584	0
32	20230605	181200	16272497	584	584	584	584	250
33	20230605	181100	16272497	584	584	584	584	0
34	20230605	181000	16272497	584	584	584	584	0
35	20230605	180900	16272497	584	584	584	584	0
36	20230605	180800	16272497	584	584	584	584	0
37	20230605	180700	16272497	584	584	584	584	0
38	20230605	180600	16272497	584	584	584	584	0
39	20230605	180500	16272497	584	584	584	584	0
40	20230605	180400	16272497	584	584	584	584	0
41	20230605	180300	16272497	584	584	584	584	0
42	20230605	180200	16272497	584	584	584	584	0
43	20230605	180100	16272497	584	584	584	584	0
44	20230605	180000	16272497	584	584	584	584	0
45	20230605	175900	16272497	584	584	584	584	0
46	20230605	175800	16272497	584	584	584	584	0
47	20230605	175700	16272497	584	584	584	584	0
48	20230605	175600	16272497	584	584	584	584	0
49	20230605	175500	16272497	584	584	584	584	0
50	20230605	175400	16272497	584	584	584	584	0
51	20230605	175300	16272497	584	584	584	584	0
52	20230605	175200	16272497	584	584	584	584	0
53	20230605	175100	16272497	584	584	584	584	0
54	20230605	175000	16272497	584	584	584	584	0
55	20230605	174900	16272497	584	584	584	584	0
56	20230605	174800	16272497	584	584	584	584	0
57	20230605	174700	16272497	584	584	584	584	0
58	20230605	174600	16272497	584	584	584	584	0
59	20230605	174500	16272497	584	584	584	584	0
60	20230605	174400	16272497	584	584	584	584	0
61	20230605	174300	16272497	584	584	584	584	0
62	20230605	174200	16272497	584	584	584	584	250
63	20230605	174100	16272497	584	584	584	584	0
64	20230605	174000	16272497	584	584	584	584	0
65	20230605	173900	16272497	584	584	584	584	0
66	20230605	173800	16272497	584	584	584	584	0
67	20230605	173700	16272497	584	584	584	584	0
68	20230605	173600	16272497	584	584	584	584	0
69	20230605	173500	16272497	584	584	584	584	0
70	20230605	173400	16272497	584	584	584	584	0
71	20230605	173300	16272497	584	584	584	584	0
72	20230605	173200	16272497	584	584	584	584	0
73	20230605	173100	16272497	584	584	584	584	0
74	20230605	173000	16272497	584	584	584	584	0
75	20230605	172900	16272497	584	584	584	584	0
76	20230605	172800	16272497	584	584	584	584	0
77	20230605	172700	16272497	584	584	584	584	0
78	20230605	172600	16272497	584	584	584	584	0
79	20230605	172500	16272497	584	584	584	584	0
80	20230605	172400	16272497	584	584	584	584	0
81	20230605	172300	16272497	584	584	584	584	0
82	20230605	172200	16272497	584	584	584	584	0
83	20230605	172100	16272497	584	584	584	584	0
84	20230605	172000	16272497	584	584	584	584	0
85	20230605	171900	16272497	584	584	584	584	0
86	20230605	171800	16272497	584	584	584	584	0
87	20230605	171700	16272497	584	584	584	584	0
88	20230605	171600	16272497	584	584	584	584	0
89	20230605	171500	16272497	584	584	584	584	0
90	20230605	171400	16272497	584	584	584	584	0
91	20230605	171300	16272497	584	584	584	584	0
92	20230605	171200	16272497	584	584	584	584	250
93	20230605	171100	16272497	584	584	584	584	0
94	20230605	171000	16272497	584	584	584	584	0
95	20230605	170900	16272497	584	584	584	584	0
96	20230605	170800	16272497	584	584	584	584	0
97	20230605	170700	16272497	584	584	584	584	0
98	20230605	170600	16272497	584	584	584	584	0
99	20230605	170500	16272497	584	584	584	584	0
100	20230605	170400	16272497	584	584	584	584	0
101	20230605	170300	16272497	584	584	584	584	0
102	20230605	170200	16272497	584	584	584	584	0
103	20230605	170100	16272497	584	584	584	584	0
104	20230605	170000	16272497	584	584	584	584	0
105	20230605	165900	16272497	584	584	584	584	0
106	20230605	165800	16272497	584	584	584	584	0
107	20230605	165700	16272497	584	584	584	584	0
108	20230605	165600	16272497	584	584	584	584	0
109	20230605	165500	16272497	584	584	584	584	0
110	20230605	165400	16272497	584	584	584	584	0
111	20230605	165300	16272497	584	584	584	584	0
112	20230605	165200	16272497	584	584	584	584	0
113	20230605	165100	16272497	584	584	584	584	0
114	20230605	165000	16272497	584	584	584	584	0
115	20230605	164900	16272497	584	584	584	584	0
116	20230605	164800	16272497	584	584	584	584	0
117	20230605	164700	16272497	584	584	584	584	0
118	20230605	164600	16272497	584	584	584	584	0
119	20230605	164500	16272497	584	584	584	584	0
120	20230605	164400	16272497	584	584	584	584	0
121	20230605	164300	16272497	584	584	584	584	0
122	20230605	164200	16272497	584	584	584	584	250
123	20230605	164100	16272497	584	584	584	584	0
124	20230605	164000	16272497	584	584	584	584	0
125	20230605	163900	16272497	584	584	584	584	0
126	20230605	163800	16272497	584	584	584	584	0
127	20230605	163700	16272497	584	584	584	584	0
128	20230605	163600	16272497	584	584	584	584	0
129	20230605	163500	16272497	584	584	584	584	0
130	20230605	163400	16272497	584	584	584	584	0
131	20230605	163300	16272497	584	584	584	584	0
132	20230605	163200	16272497	584	584	584	584	0
133	20230605	163100	16272497	584	584	584	584	0
134	20230605	163000	16272497	584	584	584	584	0
135	20230605	162900	16272497	584	584	584	584	0
136	20230605	162800	16272497	584	584	584	584	0
137	20230605	162700	16272497	584	584	584	584	0
138	20230605	162600	16272497	584	584	584	584	0
139	20230605	162500	16272497	584	584	584	584	0
140	20230605	162400	16272497	584	584	584	584	0
141	20230605	162300	16272497	584	584	584	584	0
142	20230605	162200	16272497	584	584	584	584	0
143	20230605	162100	16272497	584	584	584	584	0
144	20230605	162000	16272497	584	584	584	584	0
145	20230605	161900	16272497	584	584	584	584	0
146	20230605	161800	16272497	584	584	584	584	0
147	20230605	161700	16272497	584	584	584	584	0
148	20230605	161600	16272497	584	584	584	584	0
149	20230605	161500	16272497	584	584	584	584	0
150	20230605	161400	16272497	584	584	584	584	0
151	20230605	161300	16272497	584	584	584	584	0
152	20230605	161200	16272497	584	584	584	584	250
153	20230605	161100	16272497	584	584	584	584	0
154	20230605	161000	16272497	584	584	584	584	0
155	20230605	160900	16272497	584	584	584	584	0
156	20230605	160800	16272497	584	584	584	584	0
157	20230605	160700	16272497	584	584	584	584	0
158	20230605	160600	16272497	584	584	584	584	0
159	20230605	160500	16272497	584	584	584	584	0
160	20230605	160400	16272497	584	584	584	584	0
161	20230605	160300	16272497	584	584	584	584	0
162	20230605	160200	16272497	584	584	584	584	0
163	20230605	160100	16272497	584	584	584	584	0
164	20230605	160000	16272497	584	584	584	584	0
165	20230605	155900	16272497	584	584	584	584	0
166	20230605	155800	16272497	584	584	584	584	0
167	20230605	155700	16272497	584	584	584	584	0
168	20230605	155600	16272497	584	584	584	584	0
169	20230605	155500	16272497	584	584	584	584	0
170	20230605	155400	16272497	584	584	584	584	0
171	20230605	155300	16272497	584	584	584	584	0
172	20230605	155200	16272497	584	584	584	584	0
173	20230605	155100	16272497	584	584	584	584	0
174	20230605	155000	16272497	584	584	584	584	0
175	20230605	154900	16272497	584	584	584	584	0
176	20230605	154800	16272497	584	584	584	584	0
177	20230605	154700	16272497	584	584	584	584	0
178	20230605	154600	16272497	584	584	584	584	0
179	20230605	154500	16272497	584	584	584	584	0
180	20230605	154400	16272497	584	584	584	584	0
181	20230605	154300	16272497	584	584	584	584	0
182	20230605	154200	16272497	584	584	584	584	250
183	20230605	154100	16272497	584	584	584	584	0
184	20230605	154000	16272497	584	584	584	584	0
185	20230605	153900	16272497	584	584	584	584	0
186	20230605	153800	16272497	584	584	584	584	0
187	20230605	153700	16272497	584	584	584	584	0
188	20230605	153600	16272497	584	584	584	584	0
189	20230605	153500	16272497	584	584	584	584	0
190	20230605	153400	16272497	584	584	584	584	0
191	20230605	153300	16272497	584	584	584	584	0
192	20230605	153200	16272497	584	584	584	584	0
193	20230605	153100	16272497	584	584	584	584	0
194	20230605	153000	16272497	584	584	584	584	250
195	20230605	152900	16126497	587	587	587	587	0
196	20230605	152800	16126497	587	587	587	587	0
197	20230605	152700	16126497	587	587	587	587	0
198	20230605	152600	16126497	587	587	587	587	0
199	20230605	152500	16126497	587	587	587	587	0
200	20230605	152400	16126497	587	587	587	587	0
201	20230605	152300	16126497	587	587	587	587	0
202	20230605	152200	16126497	587	587	587	587	0
203	20230605	152100	16126497	587	587	587	587	0
204	20230605	152000	16126497	587	587	587	587	0
205	20230605	151900	16126497	587	587	587	587	0
206	20230605	151800	16126497	587	587	587	587	0
207	20230605	151700	16126497	587	587	587	587	0
208	20230605	151600	16126497	587	587	587	587	0
209	20230605	151500	16126497	587	587	587	587	0
210	20230605	151400	16126497	587	587	587	587	1
211	20230605	151300	16125910	584	584	584	584	0
212	20230605	151200	16125910	584	584	584	584	0
213	20230605	151100	16125910	584	584	584	584	0
214	20230605	151000	16125910	584	584	584	584	0
215	20230605	150900	16125910	584	584	584	584	3
216	20230605	150800	16124158	587	587	587	587	0
217	20230605	150700	16124158	587	587	587	587	0
218	20230605	150600	16124158	587	587	587	587	0
219	20230605	150500	16124158	587	587	587	587	0
220	20230605	150400	16124158	587	587	587	587	0
221	20230605	150300	16124158	587	587	587	587	0
222	20230605	150200	16124158	587	587	587	587	0
223	20230605	150100	16124158	587	587	587	587	0
224	20230605	150000	16124158	587	587	587	587	0
225	20230605	145900	16124158	587	587	587	587	0
226	20230605	145800	16124158	587	587	587	587	0
227	20230605	145700	16124158	587	587	587	587	0
228	20230605	145600	16124158	587	587	587	587	0
229	20230605	145500	16124158	587	587	587	587	0
230	20230605	145400	16124158	587	587	587	587	0
231	20230605	145300	16124158	587	587	587	587	0
232	20230605	145200	16124158	587	587	587	587	0
233	20230605	145100	16124158	587	587	587	587	3
234	20230605	145000	16122397	587	587	587	587	0
235	20230605	144900	16122397	587	587	587	587	0
236	20230605	144800	16122397	587	587	587	587	1
237	20230605	144700	16121810	584	584	584	584	0
238	20230605	144600	16121810	584	584	584	584	5000
239	20230605	144500	13201810	584	584	584	584	0
240	20230605	144400	13201810	584	584	584	584	1
241	20230605	144300	13201226	584	584	584	584	0
242	20230605	144200	13201226	584	584	584	584	0
243	20230605	144100	13201226	584	584	584	584	0
244	20230605	144000	13201226	584	584	584	584	0
245	20230605	143900	13201226	584	584	584	584	0
246	20230605	143800	13201226	584	584	584	584	0
247	20230605	143700	13201226	584	584	584	584	0
248	20230605	143600	13201226	584	584	584	584	0
249	20230605	143500	13201226	584	584	584	584	0
250	20230605	143400	13201226	584	584	584	584	0
251	20230605	143300	13201226	584	584	584	584	0
252	20230605	143200	13201226	584	584	584	584	0
253	20230605	143100	13201226	584	584	584	584	1
254	20230605	143000	13200642	584	584	584	584	0
255	20230605	142900	13200642	584	584	584	584	0
256	20230605	142800	13200642	584	584	584	584	0
257	20230605	142700	13200642	584	584	584	584	0
258	20230605	142600	13200642	584	584	584	584	0
259	20230605	142500	13200642	584	584	584	584	0
260	20230605	142400	13200642	584	584	584	584	0
261	20230605	142300	13200642	584	584	584	584	0
262	20230605	142200	13200642	584	584	584	584	0
263	20230605	142100	13200642	584	584	584	584	0
264	20230605	142000	13200642	584	584	584	584	0
265	20230605	141900	13200642	584	584	584	584	0
266	20230605	141800	13200642	584	584	584	584	20
267	20230605	141700	13188962	587	587	587	587	0
268	20230605	141600	13188962	587	587	587	587	0
269	20230605	141500	13188962	587	587	587	587	0
270	20230605	141400	13188962	587	587	587	587	0
271	20230605	141300	13188962	587	587	587	587	1
272	20230605	141200	13188375	587	587	587	587	37
273	20230605	141100	13166656	584	584	584	584	0
274	20230605	141000	13166656	584	584	584	584	0
275	20230605	140900	13166656	584	584	584	584	0
276	20230605	140800	13166656	584	584	584	584	0
277	20230605	140700	13166656	584	584	584	584	0
278	20230605	140600	13166656	584	584	584	584	0
279	20230605	140500	13166656	584	584	584	584	0
280	20230605	140400	13166656	584	584	584	584	0
281	20230605	140300	13166656	584	584	584	584	0
282	20230605	140200	13166656	584	584	584	584	0
283	20230605	140100	13166656	584	584	584	584	0
284	20230605	140000	13166656	584	584	584	584	7
285	20230605	135900	13162568	585	585	585	585	0
286	20230605	135800	13162568	585	585	585	585	44
287	20230605	135700	13136828	588	588	588	588	0
288	20230605	135600	13136828	588	588	588	588	0
289	20230605	135500	13136828	588	588	588	588	0
290	20230605	135400	13136828	588	588	588	588	0
291	20230605	135300	13136828	588	588	588	588	0
292	20230605	135200	13136828	588	588	588	588	0
293	20230605	135100	13136828	588	588	588	588	0
294	20230605	135000	13136828	588	588	588	588	0
295	20230605	134900	13136828	588	588	588	588	0
296	20230605	134800	13136828	588	588	588	588	0
297	20230605	134700	13136828	588	588	588	588	0
298	20230605	134600	13136828	588	588	588	588	0
299	20230605	134500	13136828	588	588	588	588	0
300	20230605	134400	13136828	588	588	588	588	0
301	20230605	134300	13136828	588	588	588	588	0
302	20230605	134200	13136828	588	588	588	588	0
303	20230605	134100	13136828	588	588	588	588	0
304	20230605	134000	13136828	588	588	588	588	0
305	20230605	133900	13136828	588	588	588	588	0
306	20230605	133800	13136828	588	588	588	588	0
307	20230605	133700	13136828	588	588	588	588	0
308	20230605	133600	13136828	588	588	588	588	0
309	20230605	133500	13136828	588	588	588	588	0
310	20230605	133400	13136828	588	588	588	588	0
311	20230605	133300	13136828	588	588	588	588	0
312	20230605	133200	13136828	588	588	588	588	0
313	20230605	133100	13136828	588	588	588	588	0
314	20230605	133000	13136828	588	588	588	588	0
315	20230605	132900	13136828	588	588	588	588	0
316	20230605	132800	13136828	588	588	588	588	0
317	20230605	132700	13136828	588	588	588	588	0
318	20230605	132600	13136828	588	588	588	588	0
319	20230605	132500	13136828	588	588	588	588	0
320	20230605	132400	13136828	588	588	588	588	0
321	20230605	132300	13136828	588	588	588	588	0
322	20230605	132200	13136828	588	588	588	588	1
323	20230605	132100	13136240	588	588	588	588	0
324	20230605	132000	13136240	588	588	588	588	0
325	20230605	131900	13136240	588	588	588	588	0
326	20230605	131800	13136240	588	588	588	588	0
327	20230605	131700	13136240	588	588	588	588	0
328	20230605	131600	13136240	588	588	588	588	0
329	20230605	131500	13136240	588	588	588	588	2
330	20230605	131400	13135064	587	587	587	587	0
331	20230605	131300	13135064	587	587	587	587	0
332	20230605	131200	13135064	587	587	587	587	0
333	20230605	131100	13135064	587	587	587	587	0
334	20230605	131000	13135064	587	587	587	587	0
335	20230605	130900	13135064	587	587	587	587	0
336	20230605	130800	13135064	587	587	587	587	0
337	20230605	130700	13135064	587	587	587	587	0
338	20230605	130600	13135064	587	587	587	587	0
339	20230605	130500	13135064	587	587	587	587	500
340	20230605	130400	12841564	587	587	587	587	0
341	20230605	130300	12841564	587	587	587	587	500
342	20230605	130200	12548064	587	587	587	587	0
343	20230605	130100	12548064	587	587	587	587	0
344	20230605	130000	12548064	587	587	587	587	0
345	20230605	125900	12548064	587	587	587	587	0
346	20230605	125800	12548064	587	587	587	587	0
347	20230605	125700	12548064	587	587	587	587	0
348	20230605	125600	12548064	587	587	587	587	0
349	20230605	125500	12548064	587	587	587	587	0
350	20230605	125400	12548064	587	587	587	587	0
351	20230605	125300	12548064	587	587	587	587	0
352	20230605	125200	12548064	587	587	587	587	0
353	20230605	125100	12548064	587	587	587	587	1
354	20230605	125000	12547477	588	588	588	588	0
355	20230605	124900	12547477	588	588	588	588	0
356	20230605	124800	12547477	588	588	588	588	0
357	20230605	124700	12547477	588	588	588	588	0
358	20230605	124600	12547477	588	588	588	588	0
359	20230605	124500	12547477	588	588	588	588	0
360	20230605	124400	12547477	588	588	588	588	0
361	20230605	124300	12547477	588	588	588	588	1000
362	20230605	124200	11959477	588	588	588	588	0
363	20230605	124100	11959477	588	588	588	588	0
364	20230605	124000	11959477	588	588	588	588	0
365	20230605	123900	11959477	588	588	588	588	0
366	20230605	123800	11959477	588	588	588	588	0
367	20230605	123700	11959477	588	588	588	588	0
368	20230605	123600	11959477	588	588	588	588	0
369	20230605	123500	11959477	588	588	588	588	0
370	20230605	123400	11959477	588	588	588	588	0
371	20230605	123300	11959477	588	588	588	588	0
372	20230605	123200	11959477	588	588	588	588	1
373	20230605	123100	11958889	585	585	585	585	0
374	20230605	123000	11958889	585	585	585	585	0
375	20230605	122900	11958889	585	585	585	585	1
376	20230605	122800	11958304	587	587	587	587	3000
377	20230605	122700	10197304	587	587	587	587	0
378	20230605	122600	10197304	587	587	587	587	0
379	20230605	122500	10197304	587	587	587	587	0
380	20230605	122400	10197304	587	587	587	587	1
381	20230605	122300	10196717	588	588	588	588	0
382	20230605	122200	10196717	588	588	588	588	0
383	20230605	122100	10196717	588	588	588	588	0
384	20230605	122000	10196717	588	588	588	588	0
385	20230605	121900	10196717	588	588	588	588	0
386	20230605	121800	10196717	588	588	588	588	0
387	20230605	121700	10196717	588	588	588	588	0
388	20230605	121600	10196717	588	588	588	588	0
389	20230605	121500	10196717	588	588	588	588	0
390	20230605	121400	10196717	588	588	588	588	0
391	20230605	121300	10196717	588	588	588	588	0
392	20230605	121200	10196717	588	588	588	588	0
393	20230605	121100	10196717	588	588	588	588	0
394	20230605	121000	10196717	588	588	588	588	0
395	20230605	120900	10196717	588	588	588	588	0
396	20230605	120800	10196717	588	588	588	588	0
397	20230605	120700	10196717	588	588	588	588	0
398	20230605	120600	10196717	588	588	588	588	0
399	20230605	120500	10196717	588	588	588	588	0
400	20230605	120400	10196717	588	588	588	588	0
401	20230605	120300	10196717	588	588	588	588	0
402	20230605	120200	10196717	588	588	588	588	0
403	20230605	120100	10196717	588	588	588	588	0
404	20230605	120000	10196717	588	588	588	588	0
405	20230605	115900	10196717	588	588	588	588	0
406	20230605	115800	10196717	588	588	588	588	0
407	20230605	115700	10196717	588	588	588	588	0
408	20230605	115600	10196717	588	588	588	588	0
409	20230605	115500	10196717	588	588	588	588	0
410	20230605	115400	10196717	588	588	588	588	0
411	20230605	115300	10196717	588	588	588	588	0
412	20230605	115200	10196717	588	588	588	588	0
413	20230605	115100	10196717	588	588	588	588	0
414	20230605	115000	10196717	588	588	588	588	0
415	20230605	114900	10196717	588	588	588	588	0
416	20230605	114800	10196717	588	588	588	588	0
417	20230605	114700	10196717	588	588	588	588	0
418	20230605	114600	10196717	588	588	588	588	0
419	20230605	114500	10196717	588	588	588	588	0
420	20230605	114400	10196717	588	588	588	588	0
421	20230605	114300	10196717	588	588	588	588	0
422	20230605	114200	10196717	588	588	588	588	0
423	20230605	114100	10196717	588	588	588	588	0
424	20230605	114000	10196717	588	588	588	588	0
425	20230605	113900	10196717	588	588	588	588	0
426	20230605	113800	10196717	588	588	588	588	0
427	20230605	113700	10196717	588	588	588	588	0
428	20230605	113600	10196717	588	588	588	588	0
429	20230605	113500	10196717	588	588	588	588	0
430	20230605	113400	10196717	588	588	588	588	0
431	20230605	113300	10196717	588	588	588	588	0
432	20230605	113200	10196717	588	588	588	588	0
433	20230605	113100	10196717	588	588	588	588	0
434	20230605	113000	10196717	588	588	588	588	0
435	20230605	112900	10196717	588	588	588	588	0
436	20230605	112800	10196717	588	588	588	588	0
437	20230605	112700	10196717	588	588	588	588	0
438	20230605	112600	10196717	588	588	588	588	0
439	20230605	112500	10196717	588	588	588	588	0
440	20230605	112400	10196717	588	588	588	588	0
441	20230605	112300	10196717	588	588	588	588	5
442	20230605	112200	10193777	588	588	588	588	0
443	20230605	112100	10193777	588	588	588	588	0
444	20230605	112000	10193777	588	585	588	585	108
445	20230605	111900	10130594	588	588	588	588	500
446	20230605	111800	9836594	588	588	588	588	0
447	20230605	111700	9836594	588	588	588	588	0
448	20230605	111600	9836594	588	588	588	588	0
449	20230605	111500	9836594	588	588	588	588	1
450	20230605	111400	9836006	587	587	587	587	0
451	20230605	111300	9836006	587	587	587	587	103
452	20230605	111200	9775545	587	587	587	587	0
453	20230605	111100	9775545	587	587	587	587	0
454	20230605	111000	9775545	587	587	587	587	0
455	20230605	110900	9775545	587	587	587	587	1
456	20230605	110800	9774958	585	585	585	585	54
457	20230605	110700	9743368	585	585	585	585	0
458	20230605	110600	9743368	585	585	585	585	0
459	20230605	110500	9743368	585	585	585	585	3946
460	20230605	110400	7434958	587	587	587	587	0
461	20230605	110300	7434958	587	587	587	587	0
462	20230605	110200	7434958	587	587	587	587	0
463	20230605	110100	7434958	587	587	587	587	0
464	20230605	110000	7434958	587	587	587	587	0
465	20230605	105900	7434958	587	587	587	587	0
466	20230605	105800	7434958	587	587	587	587	3408
467	20230605	105700	5434462	588	588	588	588	0
468	20230605	105600	5434462	588	588	588	588	0
469	20230605	105500	5434462	588	588	588	588	0
470	20230605	105400	5434462	588	588	588	588	0
471	20230605	105300	5434462	588	588	588	588	2435
472	20230605	105200	4002682	592	592	592	592	0
473	20230605	105100	4002682	592	592	592	592	0
474	20230605	105000	4002682	592	592	592	592	2
475	20230605	104900	4001498	591	590	591	590	2
476	20230605	104800	4000317	589	589	589	589	0
477	20230605	104700	4000317	589	589	589	589	0
478	20230605	104600	4000317	589	589	589	589	0
479	20230605	104500	4000317	589	589	589	589	0
480	20230605	104400	4000317	589	589	589	589	1
481	20230605	104300	3999728	589	589	589	589	0
482	20230605	104200	3999728	589	589	589	589	34
483	20230605	104100	3979702	588	588	588	588	2
484	20230605	104000	3978526	587	587	587	587	4
485	20230605	103900	3976178	587	587	587	587	2
486	20230605	103800	3975004	587	586	587	586	113
487	20230605	103700	3908784	585	585	585	585	0
488	20230605	103600	3908784	585	585	585	585	0
489	20230605	103500	3908784	585	585	585	585	0
490	20230605	103400	3908784	585	585	585	585	0
491	20230605	103300	3908784	585	585	585	585	0
492	20230605	103200	3908784	585	585	585	585	0
493	20230605	103100	3908784	585	585	585	585	0
494	20230605	103000	3908784	585	585	585	585	1
495	20230605	102900	3908199	586	586	586	586	0
496	20230605	102800	3908199	586	586	586	586	0
497	20230605	102700	3908199	586	586	586	586	4
498	20230605	102600	3905855	585	585	585	585	0
499	20230605	102500	3905855	585	585	585	585	1000
500	20230605	102400	3320855	585	585	585	585	0
501	20230605	102300	3320855	585	585	585	585	2281
502	20230605	102200	1986470	586	586	586	586	0
503	20230605	102100	1986470	586	586	586	586	0
504	20230605	102000	1986470	586	586	586	586	0
505	20230605	101900	1986470	586	586	586	586	0
506	20230605	101800	1986470	586	586	586	586	0
507	20230605	101700	1986470	586	586	586	586	0
508	20230605	101600	1986470	586	586	586	586	0
509	20230605	101500	1986470	586	586	586	586	0
510	20230605	101400	1986470	586	586	586	586	0
511	20230605	101300	1986470	586	586	586	586	0
512	20230605	101200	1986470	586	586	586	586	0
513	20230605	101100	1986470	586	586	586	586	0
514	20230605	101000	1986470	586	586	586	586	0
515	20230605	100900	1986470	586	586	586	586	0
516	20230605	100800	1986470	586	586	586	586	0
517	20230605	100700	1986470	586	586	586	586	0
518	20230605	100600	1986470	586	586	586	586	0
519	20230605	100500	1986470	586	586	586	586	0
520	20230605	100400	1986470	586	586	586	586	0
521	20230605	100300	1986470	586	586	586	586	0
522	20230605	100200	1986470	586	586	586	586	0
523	20230605	100100	1986470	586	586	586	586	0
524	20230605	100000	1986470	586	586	586	586	0
525	20230605	095900	1986470	586	586	586	586	0
526	20230605	095800	1986470	586	586	586	586	0
527	20230605	095700	1986470	586	586	586	586	0
528	20230605	095600	1986470	586	586	586	586	0
529	20230605	095500	1986470	586	586	586	586	0
530	20230605	095400	1986470	586	586	586	586	0
531	20230605	095300	1986470	586	586	586	586	0
532	20230605	095200	1986470	586	586	586	586	0
533	20230605	095100	1986470	586	586	586	586	0
534	20230605	095000	1986470	586	586	586	586	0
535	20230605	094900	1986470	586	586	586	586	0
536	20230605	094800	1986470	586	586	586	586	2
537	20230605	094700	1985298	586	586	586	586	0
538	20230605	094600	1985298	586	586	586	586	0
539	20230605	094500	1985298	586	586	586	586	0
540	20230605	094400	1985298	586	586	586	586	0
541	20230605	094300	1985298	586	586	586	586	0
542	20230605	094200	1985298	586	586	586	586	0
543	20230605	094100	1985298	586	586	586	586	1
544	20230605	094000	1984712	582	582	582	582	0
545	20230605	093900	1984712	582	582	582	582	0
546	20230605	093800	1984712	582	585	585	582	3000
547	20230605	093700	236914	586	586	586	586	1
548	20230605	093600	236328	584	584	584	584	0
549	20230605	093500	236328	584	584	584	584	0
550	20230605	093400	236328	584	584	584	584	208
551	20230605	093300	114856	587	587	587	587	0
552	20230605	093200	114856	587	587	587	587	0
553	20230605	093100	114856	587	587	587	587	0
554	20230605	093000	114856	587	587	587	587	0
555	20230605	092900	114856	587	587	587	587	0
556	20230605	092800	114856	587	587	587	587	0
557	20230605	092700	114856	587	587	587	587	0
558	20230605	092600	114856	587	587	587	587	0
559	20230605	092500	114856	587	587	587	587	0
560	20230605	092400	114856	587	587	587	587	0
561	20230605	092300	114856	587	587	587	587	0
562	20230605	092200	114856	587	587	587	587	15
563	20230605	092100	106051	587	587	587	587	0
564	20230605	092000	106051	587	587	587	587	0
565	20230605	091900	106051	587	587	587	587	0
566	20230605	091800	106051	587	587	587	587	0
567	20230605	091700	106051	587	587	587	587	0
568	20230605	091600	106051	587	587	587	587	0
569	20230605	091500	106051	587	587	587	587	0
570	20230605	091400	106051	587	587	587	587	0
571	20230605	091300	106051	587	587	587	587	0
572	20230605	091200	106051	587	587	587	587	0
573	20230605	091100	106051	587	587	587	587	0
574	20230605	091000	106051	587	587	587	587	0
575	20230605	090900	106051	587	587	587	587	0
576	20230605	090800	106051	587	587	587	587	0
577	20230605	090700	106051	587	587	587	587	0
578	20230605	090600	106051	587	587	587	587	0
579	20230605	090500	106051	587	587	587	587	0
580	20230605	090400	106051	587	587	587	587	0
581	20230605	090300	106051	587	587	587	587	15
582	20230605	090200	97246	589	589	589	589	34
583	20230605	090100	77220	585	585	585	585	0
584	20230605	090000	77220	585	585	585	585	132