KissMeData/091970/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	193100	101980150	935	935	935	935	10231
3	20230605	193000	101980150	935	935	935	935	0
4	20230605	192900	101980150	935	935	935	935	0
5	20230605	192800	101980150	935	935	935	935	0
6	20230605	192700	101980150	935	935	935	935	0
7	20230605	192600	101980150	935	935	935	935	0
8	20230605	192500	101980150	935	935	935	935	0
9	20230605	192400	101980150	935	935	935	935	0
10	20230605	192300	101980150	935	935	935	935	0
11	20230605	192200	101980150	935	935	935	935	0
12	20230605	192100	101980150	935	935	935	935	0
13	20230605	192000	101980150	935	935	935	935	0
14	20230605	191900	101980150	935	935	935	935	0
15	20230605	191800	101980150	935	935	935	935	0
16	20230605	191700	101980150	935	935	935	935	0
17	20230605	191600	101980150	935	935	935	935	0
18	20230605	191500	101980150	935	935	935	935	0
19	20230605	191400	101980150	935	935	935	935	0
20	20230605	191300	101980150	935	935	935	935	0
21	20230605	191200	101980150	935	935	935	935	0
22	20230605	191100	101980150	935	935	935	935	0
23	20230605	191000	101980150	935	935	935	935	0
24	20230605	190900	101980150	935	935	935	935	0
25	20230605	190800	101980150	935	935	935	935	0
26	20230605	190700	101980150	935	935	935	935	0
27	20230605	190600	101980150	935	935	935	935	0
28	20230605	190500	101980150	935	935	935	935	0
29	20230605	190400	101980150	935	935	935	935	0
30	20230605	190300	101980150	935	935	935	935	0
31	20230605	190200	101980150	935	935	935	935	0
32	20230605	190100	101980150	935	935	935	935	10231
33	20230605	190000	101980150	935	935	935	935	0
34	20230605	185900	101980150	935	935	935	935	0
35	20230605	185800	101980150	935	935	935	935	0
36	20230605	185700	101980150	935	935	935	935	0
37	20230605	185600	101980150	935	935	935	935	0
38	20230605	185500	101980150	935	935	935	935	0
39	20230605	185400	101980150	935	935	935	935	0
40	20230605	185300	101980150	935	935	935	935	0
41	20230605	185200	101980150	935	935	935	935	0
42	20230605	185100	101980150	935	935	935	935	0
43	20230605	185000	101980150	935	935	935	935	0
44	20230605	184900	101980150	935	935	935	935	0
45	20230605	184800	101980150	935	935	935	935	0
46	20230605	184700	101980150	935	935	935	935	0
47	20230605	184600	101980150	935	935	935	935	0
48	20230605	184500	101980150	935	935	935	935	0
49	20230605	184400	101980150	935	935	935	935	0
50	20230605	184300	101980150	935	935	935	935	0
51	20230605	184200	101980150	935	935	935	935	0
52	20230605	184100	101980150	935	935	935	935	0
53	20230605	184000	101980150	935	935	935	935	0
54	20230605	183900	101980150	935	935	935	935	0
55	20230605	183800	101980150	935	935	935	935	0
56	20230605	183700	101980150	935	935	935	935	0
57	20230605	183600	101980150	935	935	935	935	0
58	20230605	183500	101980150	935	935	935	935	0
59	20230605	183400	101980150	935	935	935	935	0
60	20230605	183300	101980150	935	935	935	935	0
61	20230605	183200	101980150	935	935	935	935	0
62	20230605	183100	101980150	935	935	935	935	10231
63	20230605	183000	101980150	935	935	935	935	0
64	20230605	182900	101980150	935	935	935	935	0
65	20230605	182800	101980150	935	935	935	935	0
66	20230605	182700	101980150	935	935	935	935	0
67	20230605	182600	101980150	935	935	935	935	0
68	20230605	182500	101980150	935	935	935	935	0
69	20230605	182400	101980150	935	935	935	935	0
70	20230605	182300	101980150	935	935	935	935	0
71	20230605	182200	101980150	935	935	935	935	0
72	20230605	182100	101980150	935	935	935	935	0
73	20230605	182000	101980150	935	935	935	935	0
74	20230605	181900	101980150	935	935	935	935	0
75	20230605	181800	101980150	935	935	935	935	0
76	20230605	181700	101980150	935	935	935	935	0
77	20230605	181600	101980150	935	935	935	935	0
78	20230605	181500	101980150	935	935	935	935	0
79	20230605	181400	101980150	935	935	935	935	0
80	20230605	181300	101980150	935	935	935	935	0
81	20230605	181200	101980150	935	935	935	935	0
82	20230605	181100	101980150	935	935	935	935	0
83	20230605	181000	101980150	935	935	935	935	0
84	20230605	180900	101980150	935	935	935	935	0
85	20230605	180800	101980150	935	935	935	935	0
86	20230605	180700	101980150	935	935	935	935	0
87	20230605	180600	101980150	935	935	935	935	0
88	20230605	180500	101980150	935	935	935	935	0
89	20230605	180400	101980150	935	935	935	935	0
90	20230605	180300	101980150	935	935	935	935	0
91	20230605	180200	101980150	935	935	935	935	0
92	20230605	180100	101980150	935	935	935	935	10231
93	20230605	180000	101980150	935	935	935	935	0
94	20230605	175900	101980150	935	935	935	935	0
95	20230605	175800	101980150	935	935	935	935	0
96	20230605	175700	101980150	935	935	935	935	0
97	20230605	175600	101980150	935	935	935	935	0
98	20230605	175500	101980150	935	935	935	935	0
99	20230605	175400	101980150	935	935	935	935	0
100	20230605	175300	101980150	935	935	935	935	0
101	20230605	175200	101980150	935	935	935	935	0
102	20230605	175100	101980150	935	935	935	935	0
103	20230605	175000	101980150	935	935	935	935	0
104	20230605	174900	101980150	935	935	935	935	0
105	20230605	174800	101980150	935	935	935	935	0
106	20230605	174700	101980150	935	935	935	935	0
107	20230605	174600	101980150	935	935	935	935	0
108	20230605	174500	101980150	935	935	935	935	0
109	20230605	174400	101980150	935	935	935	935	0
110	20230605	174300	101980150	935	935	935	935	0
111	20230605	174200	101980150	935	935	935	935	0
112	20230605	174100	101980150	935	935	935	935	0
113	20230605	174000	101980150	935	935	935	935	0
114	20230605	173900	101980150	935	935	935	935	0
115	20230605	173800	101980150	935	935	935	935	0
116	20230605	173700	101980150	935	935	935	935	0
117	20230605	173600	101980150	935	935	935	935	0
118	20230605	173500	101980150	935	935	935	935	0
119	20230605	173400	101980150	935	935	935	935	0
120	20230605	173300	101980150	935	935	935	935	0
121	20230605	173200	101980150	935	935	935	935	0
122	20230605	173100	101980150	935	935	935	935	10231
123	20230605	173000	101980150	935	935	935	935	0
124	20230605	172900	101980150	935	935	935	935	0
125	20230605	172800	101980150	935	935	935	935	0
126	20230605	172700	101980150	935	935	935	935	0
127	20230605	172600	101980150	935	935	935	935	0
128	20230605	172500	101980150	935	935	935	935	0
129	20230605	172400	101980150	935	935	935	935	0
130	20230605	172300	101980150	935	935	935	935	0
131	20230605	172200	101980150	935	935	935	935	0
132	20230605	172100	101980150	935	935	935	935	0
133	20230605	172000	101980150	935	935	935	935	0
134	20230605	171900	101980150	935	935	935	935	0
135	20230605	171800	101980150	935	935	935	935	0
136	20230605	171700	101980150	935	935	935	935	0
137	20230605	171600	101980150	935	935	935	935	0
138	20230605	171500	101980150	935	935	935	935	0
139	20230605	171400	101980150	935	935	935	935	0
140	20230605	171300	101980150	935	935	935	935	0
141	20230605	171200	101980150	935	935	935	935	0
142	20230605	171100	101980150	935	935	935	935	0
143	20230605	171000	101980150	935	935	935	935	0
144	20230605	170900	101980150	935	935	935	935	0
145	20230605	170800	101980150	935	935	935	935	0
146	20230605	170700	101980150	935	935	935	935	0
147	20230605	170600	101980150	935	935	935	935	0
148	20230605	170500	101980150	935	935	935	935	0
149	20230605	170400	101980150	935	935	935	935	0
150	20230605	170300	101980150	935	935	935	935	0
151	20230605	170200	101980150	935	935	935	935	0
152	20230605	170100	101980150	935	935	935	935	10231
153	20230605	170000	101980150	935	935	935	935	0
154	20230605	165900	101980150	935	935	935	935	0
155	20230605	165800	101980150	935	935	935	935	0
156	20230605	165700	101980150	935	935	935	935	0
157	20230605	165600	101980150	935	935	935	935	0
158	20230605	165500	101980150	935	935	935	935	0
159	20230605	165400	101980150	935	935	935	935	0
160	20230605	165300	101980150	935	935	935	935	0
161	20230605	165200	101980150	935	935	935	935	0
162	20230605	165100	101980150	935	935	935	935	0
163	20230605	165000	101980150	935	935	935	935	0
164	20230605	164900	101980150	935	935	935	935	0
165	20230605	164800	101980150	935	935	935	935	0
166	20230605	164700	101980150	935	935	935	935	0
167	20230605	164600	101980150	935	935	935	935	0
168	20230605	164500	101980150	935	935	935	935	0
169	20230605	164400	101980150	935	935	935	935	0
170	20230605	164300	101980150	935	935	935	935	0
171	20230605	164200	101980150	935	935	935	935	0
172	20230605	164100	101980150	935	935	935	935	0
173	20230605	164000	101980150	935	935	935	935	0
174	20230605	163900	101980150	935	935	935	935	0
175	20230605	163800	101980150	935	935	935	935	0
176	20230605	163700	101980150	935	935	935	935	0
177	20230605	163600	101980150	935	935	935	935	0
178	20230605	163500	101980150	935	935	935	935	0
179	20230605	163400	101980150	935	935	935	935	0
180	20230605	163300	101980150	935	935	935	935	0
181	20230605	163200	101980150	935	935	935	935	0
182	20230605	163100	101980150	935	935	935	935	10231
183	20230605	163000	101980150	935	935	935	935	0
184	20230605	162900	101980150	935	935	935	935	0
185	20230605	162800	101980150	935	935	935	935	0
186	20230605	162700	101980150	935	935	935	935	0
187	20230605	162600	101980150	935	935	935	935	0
188	20230605	162500	101980150	935	935	935	935	0
189	20230605	162400	101980150	935	935	935	935	0
190	20230605	162300	101980150	935	935	935	935	0
191	20230605	162200	101980150	935	935	935	935	0
192	20230605	162100	101980150	935	935	935	935	0
193	20230605	162000	101980150	935	935	935	935	0
194	20230605	161900	101980150	935	935	935	935	0
195	20230605	161800	101980150	935	935	935	935	0
196	20230605	161700	101980150	935	935	935	935	0
197	20230605	161600	101980150	935	935	935	935	0
198	20230605	161500	101980150	935	935	935	935	0
199	20230605	161400	101980150	935	935	935	935	0
200	20230605	161300	101980150	935	935	935	935	0
201	20230605	161200	101980150	935	935	935	935	0
202	20230605	161100	101980150	935	935	935	935	0
203	20230605	161000	101980150	935	935	935	935	0
204	20230605	160900	101980150	935	935	935	935	0
205	20230605	160800	101980150	935	935	935	935	0
206	20230605	160700	101980150	935	935	935	935	0
207	20230605	160600	101980150	935	935	935	935	0
208	20230605	160500	101980150	935	935	935	935	0
209	20230605	160400	101980150	935	935	935	935	0
210	20230605	160300	101980150	935	935	935	935	0
211	20230605	160200	101980150	935	935	935	935	0
212	20230605	160100	101980150	935	935	935	935	10231
213	20230605	160000	101980150	935	935	935	935	0
214	20230605	155900	101980150	935	935	935	935	0
215	20230605	155800	101980150	935	935	935	935	0
216	20230605	155700	101980150	935	935	935	935	0
217	20230605	155600	101980150	935	935	935	935	0
218	20230605	155500	101980150	935	935	935	935	0
219	20230605	155400	101980150	935	935	935	935	0
220	20230605	155300	101980150	935	935	935	935	0
221	20230605	155200	101980150	935	935	935	935	0
222	20230605	155100	101980150	935	935	935	935	0
223	20230605	155000	101980150	935	935	935	935	0
224	20230605	154900	101980150	935	935	935	935	0
225	20230605	154800	101980150	935	935	935	935	0
226	20230605	154700	101980150	935	935	935	935	0
227	20230605	154600	101980150	935	935	935	935	0
228	20230605	154500	101980150	935	935	935	935	0
229	20230605	154400	101980150	935	935	935	935	0
230	20230605	154300	101980150	935	935	935	935	0
231	20230605	154200	101980150	935	935	935	935	0
232	20230605	154100	101980150	935	935	935	935	0
233	20230605	154000	101980150	935	935	935	935	0
234	20230605	153900	101980150	935	935	935	935	0
235	20230605	153800	101980150	935	935	935	935	0
236	20230605	153700	101980150	935	935	935	935	0
237	20230605	153600	101980150	935	935	935	935	0
238	20230605	153500	101980150	935	935	935	935	0
239	20230605	153400	101980150	935	935	935	935	0
240	20230605	153300	101980150	935	935	935	935	0
241	20230605	153200	101980150	935	935	935	935	0
242	20230605	153100	101980150	935	935	935	935	10231
243	20230605	153000	101980150	935	935	935	935	10231
244	20230605	152900	92414165	947	947	947	947	0
245	20230605	152800	92414165	947	947	947	947	0
246	20230605	152700	92414165	947	947	947	947	0
247	20230605	152600	92414165	947	947	947	947	0
248	20230605	152500	92414165	947	947	947	947	0
249	20230605	152400	92414165	947	947	947	947	0
250	20230605	152300	92414165	947	947	947	947	0
251	20230605	152200	92414165	947	947	947	947	0
252	20230605	152100	92414165	947	947	947	947	0
253	20230605	152000	92414165	947	947	947	947	0
254	20230605	151900	92414165	947	940	947	940	3
255	20230605	151800	92411331	947	947	947	947	0
256	20230605	151700	92411331	947	947	947	947	0
257	20230605	151600	92411331	947	946	947	941	79
258	20230605	151500	92336599	946	935	947	935	287
259	20230605	151400	92068231	935	945	948	935	24246
260	20230605	151300	69347938	948	941	948	940	2310
261	20230605	151200	67176203	941	948	948	941	7693
262	20230605	151100	59927560	949	949	949	949	1
263	20230605	151000	59926611	944	944	944	944	0
264	20230605	150900	59926611	944	944	944	944	220
265	20230605	150800	59718931	949	945	949	944	2991
266	20230605	150700	56895242	947	947	947	947	0
267	20230605	150600	56895242	947	947	947	947	0
268	20230605	150500	56895242	947	947	947	947	0
269	20230605	150400	56895242	947	947	947	947	5
270	20230605	150300	56890507	947	947	947	947	0
271	20230605	150200	56890507	947	947	947	947	0
272	20230605	150100	56890507	947	947	947	947	0
273	20230605	150000	56890507	947	947	947	947	5
274	20230605	145900	56885772	945	945	945	945	0
275	20230605	145800	56885772	945	945	945	945	0
276	20230605	145700	56885772	945	945	945	945	140
277	20230605	145600	56753472	949	949	949	949	0
278	20230605	145500	56753472	949	949	949	949	0
279	20230605	145400	56753472	949	949	949	949	0
280	20230605	145300	56753472	949	949	949	949	0
281	20230605	145200	56753472	949	945	949	945	42
282	20230605	145100	56713778	949	949	949	949	0
283	20230605	145000	56713778	949	949	949	949	29
284	20230605	144900	56686257	949	949	949	949	0
285	20230605	144800	56686257	949	949	949	949	0
286	20230605	144700	56686257	949	949	949	949	0
287	20230605	144600	56686257	949	949	949	949	1
288	20230605	144500	56685308	949	949	949	949	0
289	20230605	144400	56685308	949	949	949	949	0
290	20230605	144300	56685308	949	949	949	949	0
291	20230605	144200	56685308	949	949	949	949	0
292	20230605	144100	56685308	949	949	949	949	1
293	20230605	144000	56684359	945	949	949	945	2
294	20230605	143900	56682465	949	949	949	949	1
295	20230605	143800	56681516	949	949	949	949	7
296	20230605	143700	56674873	949	949	949	949	0
297	20230605	143600	56674873	949	949	949	949	0
298	20230605	143500	56674873	949	949	949	949	0
299	20230605	143400	56674873	949	949	949	949	0
300	20230605	143300	56674873	949	949	949	949	108
301	20230605	143200	56572381	950	950	950	950	0
302	20230605	143100	56572381	950	950	950	950	50
303	20230605	143000	56524881	950	950	950	950	0
304	20230605	142900	56524881	950	950	950	950	0
305	20230605	142800	56524881	950	950	950	950	0
306	20230605	142700	56524881	950	950	950	950	0
307	20230605	142600	56524881	950	950	950	950	0
308	20230605	142500	56524881	950	950	950	950	0
309	20230605	142400	56524881	950	950	950	950	0
310	20230605	142300	56524881	950	950	950	950	0
311	20230605	142200	56524881	950	950	950	950	0
312	20230605	142100	56524881	950	947	950	947	1550
313	20230605	142000	55053785	947	947	947	947	0
314	20230605	141900	55053785	947	947	947	947	0
315	20230605	141800	55053785	947	947	947	947	0
316	20230605	141700	55053785	947	947	947	947	0
317	20230605	141600	55053785	947	947	947	947	0
318	20230605	141500	55053785	947	947	947	947	0
319	20230605	141400	55053785	947	947	947	947	6000
320	20230605	141300	49371785	947	947	947	947	0
321	20230605	141200	49371785	947	947	947	947	1
322	20230605	141100	49370838	945	945	945	945	0
323	20230605	141000	49370838	945	945	945	945	366
324	20230605	140900	49024968	947	947	947	947	0
325	20230605	140800	49024968	947	947	947	947	0
326	20230605	140700	49024968	947	947	947	947	0
327	20230605	140600	49024968	947	947	947	947	0
328	20230605	140500	49024968	947	947	947	947	0
329	20230605	140400	49024968	947	947	947	947	0
330	20230605	140300	49024968	947	947	947	947	0
331	20230605	140200	49024968	947	947	947	947	2
332	20230605	140100	49023074	947	947	947	947	0
333	20230605	140000	49023074	947	947	947	947	0
334	20230605	135900	49023074	947	947	947	947	0
335	20230605	135800	49023074	947	947	947	947	1
336	20230605	135700	49022127	947	947	947	947	0
337	20230605	135600	49022127	947	947	947	947	0
338	20230605	135500	49022127	947	947	947	947	0
339	20230605	135400	49022127	947	947	947	947	0
340	20230605	135300	49022127	947	947	947	947	0
341	20230605	135200	49022127	947	947	947	947	0
342	20230605	135100	49022127	947	947	947	947	0
343	20230605	135000	49022127	947	947	947	947	0
344	20230605	134900	49022127	947	947	947	947	0
345	20230605	134800	49022127	947	947	947	947	0
346	20230605	134700	49022127	947	947	947	947	0
347	20230605	134600	49022127	947	947	947	947	0
348	20230605	134500	49022127	947	947	947	947	0
349	20230605	134400	49022127	947	947	947	947	0
350	20230605	134300	49022127	947	947	947	947	8
351	20230605	134200	49014551	947	947	947	947	0
352	20230605	134100	49014551	947	947	947	947	0
353	20230605	134000	49014551	947	947	947	947	0
354	20230605	133900	49014551	947	947	947	947	0
355	20230605	133800	49014551	947	947	947	947	0
356	20230605	133700	49014551	947	947	947	947	0
357	20230605	133600	49014551	947	947	947	947	0
358	20230605	133500	49014551	947	947	947	947	0
359	20230605	133400	49014551	947	947	947	947	0
360	20230605	133300	49014551	947	947	947	947	0
361	20230605	133200	49014551	947	947	947	947	0
362	20230605	133100	49014551	947	947	947	947	0
363	20230605	133000	49014551	947	947	947	947	0
364	20230605	132900	49014551	947	947	947	947	0
365	20230605	132800	49014551	947	947	947	947	0
366	20230605	132700	49014551	947	947	947	947	0
367	20230605	132600	49014551	947	947	947	947	0
368	20230605	132500	49014551	947	943	947	943	610
369	20230605	132400	48438881	947	947	947	947	0
370	20230605	132300	48438881	947	947	947	947	0
371	20230605	132200	48438881	947	947	947	947	0
372	20230605	132100	48438881	947	947	947	947	0
373	20230605	132000	48438881	947	947	947	947	30
374	20230605	131900	48410471	947	947	947	947	0
375	20230605	131800	48410471	947	947	947	947	0
376	20230605	131700	48410471	947	947	947	947	0
377	20230605	131600	48410471	947	947	947	947	0
378	20230605	131500	48410471	947	947	947	947	0
379	20230605	131400	48410471	947	947	947	947	0
380	20230605	131300	48410471	947	947	947	947	0
381	20230605	131200	48410471	947	947	947	947	0
382	20230605	131100	48410471	947	947	947	947	0
383	20230605	131000	48410471	947	947	947	947	0
384	20230605	130900	48410471	947	947	947	947	0
385	20230605	130800	48410471	947	947	947	947	0
386	20230605	130700	48410471	947	947	947	947	0
387	20230605	130600	48410471	947	947	947	947	0
388	20230605	130500	48410471	947	947	947	947	0
389	20230605	130400	48410471	947	947	947	947	0
390	20230605	130300	48410471	947	947	947	947	0
391	20230605	130200	48410471	947	947	947	947	0
392	20230605	130100	48410471	947	947	947	947	0
393	20230605	130000	48410471	947	947	947	947	0
394	20230605	125900	48410471	947	947	947	947	0
395	20230605	125800	48410471	947	947	947	947	0
396	20230605	125700	48410471	947	947	947	947	0
397	20230605	125600	48410471	947	947	947	947	0
398	20230605	125500	48410471	947	947	947	947	0
399	20230605	125400	48410471	947	947	947	947	0
400	20230605	125300	48410471	947	947	947	947	0
401	20230605	125200	48410471	947	947	947	947	0
402	20230605	125100	48410471	947	947	947	947	0
403	20230605	125000	48410471	947	947	947	947	0
404	20230605	124900	48410471	947	947	947	947	0
405	20230605	124800	48410471	947	947	947	947	0
406	20230605	124700	48410471	947	947	947	947	0
407	20230605	124600	48410471	947	947	947	947	0
408	20230605	124500	48410471	947	947	947	947	0
409	20230605	124400	48410471	947	947	947	947	10
410	20230605	124300	48401001	947	947	947	943	548
411	20230605	124200	47884229	946	946	946	946	5
412	20230605	124100	47879499	948	948	948	948	0
413	20230605	124000	47879499	948	948	948	948	0
414	20230605	123900	47879499	948	948	948	948	0
415	20230605	123800	47879499	948	948	948	948	0
416	20230605	123700	47879499	948	948	948	948	0
417	20230605	123600	47879499	948	948	948	948	0
418	20230605	123500	47879499	948	948	948	948	0
419	20230605	123400	47879499	948	948	948	948	0
420	20230605	123300	47879499	948	948	948	948	0
421	20230605	123200	47879499	948	948	948	948	0
422	20230605	123100	47879499	948	948	948	948	0
423	20230605	123000	47879499	948	947	948	947	15
424	20230605	122900	47865291	947	947	947	947	5
425	20230605	122800	47860556	941	941	941	941	198
426	20230605	122700	47674238	947	947	947	947	0
427	20230605	122600	47674238	947	947	947	947	0
428	20230605	122500	47674238	947	947	947	947	0
429	20230605	122400	47674238	947	947	947	947	0
430	20230605	122300	47674238	947	947	947	947	0
431	20230605	122200	47674238	947	947	947	947	0
432	20230605	122100	47674238	947	947	947	947	0
433	20230605	122000	47674238	947	947	947	947	0
434	20230605	121900	47674238	947	947	947	947	0
435	20230605	121800	47674238	947	947	947	947	0
436	20230605	121700	47674238	947	947	947	947	0
437	20230605	121600	47674238	947	947	947	947	0
438	20230605	121500	47674238	947	947	947	947	0
439	20230605	121400	47674238	947	947	947	947	0
440	20230605	121300	47674238	947	947	947	947	0
441	20230605	121200	47674238	947	947	947	947	0
442	20230605	121100	47674238	947	947	947	947	0
443	20230605	121000	47674238	947	947	947	947	0
444	20230605	120900	47674238	947	947	947	947	0
445	20230605	120800	47674238	947	947	947	947	0
446	20230605	120700	47674238	947	947	947	947	0
447	20230605	120600	47674238	947	947	947	947	1
448	20230605	120500	47673291	947	947	947	947	0
449	20230605	120400	47673291	947	947	947	947	0
450	20230605	120300	47673291	947	947	947	947	0
451	20230605	120200	47673291	947	947	947	947	0
452	20230605	120100	47673291	947	947	947	947	0
453	20230605	120000	47673291	947	947	947	947	0
454	20230605	115900	47673291	947	947	947	947	0
455	20230605	115800	47673291	947	947	947	947	10
456	20230605	115700	47663821	948	948	948	948	0
457	20230605	115600	47663821	948	948	948	948	0
458	20230605	115500	47663821	948	948	948	948	0
459	20230605	115400	47663821	948	948	948	948	0
460	20230605	115300	47663821	948	948	948	948	0
461	20230605	115200	47663821	948	948	948	948	0
462	20230605	115100	47663821	948	948	948	948	0
463	20230605	115000	47663821	948	948	948	948	0
464	20230605	114900	47663821	948	948	948	948	0
465	20230605	114800	47663821	948	948	948	948	1
466	20230605	114700	47662873	940	947	947	940	30000
467	20230605	114600	19441660	949	949	949	949	0
468	20230605	114500	19441660	949	949	949	949	0
469	20230605	114400	19441660	949	949	949	949	45
470	20230605	114300	19398955	949	949	949	949	0
471	20230605	114200	19398955	949	949	949	949	1
472	20230605	114100	19398006	949	948	949	948	11
473	20230605	114000	19387576	947	947	947	947	0
474	20230605	113900	19387576	947	946	947	946	3
475	20230605	113800	19384736	945	945	945	945	0
476	20230605	113700	19384736	945	945	945	945	0
477	20230605	113600	19384736	945	945	945	945	0
478	20230605	113500	19384736	945	945	945	945	0
479	20230605	113400	19384736	945	945	945	945	0
480	20230605	113300	19384736	945	945	945	945	0
481	20230605	113200	19384736	945	945	945	945	0
482	20230605	113100	19384736	945	945	945	945	0
483	20230605	113000	19384736	945	945	945	945	0
484	20230605	112900	19384736	945	945	945	945	0
485	20230605	112800	19384736	945	945	945	945	0
486	20230605	112700	19384736	945	945	945	945	0
487	20230605	112600	19384736	945	945	945	945	0
488	20230605	112500	19384736	945	945	945	945	0
489	20230605	112400	19384736	945	945	945	945	0
490	20230605	112300	19384736	945	945	945	945	0
491	20230605	112200	19384736	945	945	945	945	5
492	20230605	112100	19380011	947	947	947	947	0
493	20230605	112000	19380011	947	947	947	947	0
494	20230605	111900	19380011	947	949	949	947	1430
495	20230605	111800	18024941	949	949	949	949	0
496	20230605	111700	18024941	949	949	949	949	0
497	20230605	111600	18024941	949	949	949	949	0
498	20230605	111500	18024941	949	949	949	949	0
499	20230605	111400	18024941	949	949	949	949	0
500	20230605	111300	18024941	949	949	949	949	0
501	20230605	111200	18024941	949	949	949	949	64
502	20230605	111100	17964205	949	949	949	949	0
503	20230605	111000	17964205	949	949	949	949	0
504	20230605	110900	17964205	949	949	949	949	63
505	20230605	110800	17904418	949	949	949	949	0
506	20230605	110700	17904418	949	949	949	949	0
507	20230605	110600	17904418	949	949	949	949	0
508	20230605	110500	17904418	949	949	949	949	0
509	20230605	110400	17904418	949	949	949	949	1000
510	20230605	110300	16955418	949	949	949	949	0
511	20230605	110200	16955418	949	949	949	949	0
512	20230605	110100	16955418	949	949	949	949	0
513	20230605	110000	16955418	949	949	949	949	0
514	20230605	105900	16955418	949	949	949	949	0
515	20230605	105800	16955418	949	949	949	949	0
516	20230605	105700	16955418	949	949	949	949	0
517	20230605	105600	16955418	949	949	949	949	0
518	20230605	105500	16955418	949	949	949	949	1
519	20230605	105400	16954469	945	945	945	945	0
520	20230605	105300	16954469	945	945	945	945	0
521	20230605	105200	16954469	945	945	945	945	0
522	20230605	105100	16954469	945	945	945	944	1801
523	20230605	105000	15253957	949	949	949	949	0
524	20230605	104900	15253957	949	949	949	949	0
525	20230605	104800	15253957	949	949	949	949	0
526	20230605	104700	15253957	949	949	949	949	0
527	20230605	104600	15253957	949	949	949	949	10
528	20230605	104500	15244467	944	944	944	944	38
529	20230605	104400	15208595	950	950	950	950	0
530	20230605	104300	15208595	950	950	950	950	5
531	20230605	104200	15203845	952	952	952	952	0
532	20230605	104100	15203845	952	952	952	952	0
533	20230605	104000	15203845	952	952	952	952	0
534	20230605	103900	15203845	952	952	952	952	0
535	20230605	103800	15203845	952	952	952	952	0
536	20230605	103700	15203845	952	952	952	952	0
537	20230605	103600	15203845	952	952	952	952	0
538	20230605	103500	15203845	952	952	952	952	0
539	20230605	103400	15203845	952	952	952	952	0
540	20230605	103300	15203845	952	946	952	945	3902
541	20230605	103200	11516400	953	950	953	946	573
542	20230605	103100	10972444	954	954	954	954	0
543	20230605	103000	10972444	954	954	954	954	0
544	20230605	102900	10972444	954	954	954	954	0
545	20230605	102800	10972444	954	954	954	954	0
546	20230605	102700	10972444	954	954	954	954	0
547	20230605	102600	10972444	954	954	954	954	0
548	20230605	102500	10972444	954	954	954	954	1
549	20230605	102400	10971490	954	954	954	954	0
550	20230605	102300	10971490	954	954	954	954	318
551	20230605	102200	10668118	954	954	954	954	0
552	20230605	102100	10668118	954	954	954	954	1098
553	20230605	102000	9620626	954	954	954	954	0
554	20230605	101900	9620626	954	954	954	954	0
555	20230605	101800	9620626	954	954	954	954	0
556	20230605	101700	9620626	954	954	954	954	0
557	20230605	101600	9620626	954	954	954	954	0
558	20230605	101500	9620626	954	954	954	954	0
559	20230605	101400	9620626	954	954	954	954	0
560	20230605	101300	9620626	954	953	954	953	5
561	20230605	101200	9615860	954	954	954	954	237
562	20230605	101100	9389762	953	953	953	953	979
563	20230605	101000	8456775	953	953	953	953	0
564	20230605	100900	8456775	953	953	953	953	0
565	20230605	100800	8456775	953	953	953	953	0
566	20230605	100700	8456775	953	953	953	953	0
567	20230605	100600	8456775	953	953	953	953	0
568	20230605	100500	8456775	953	953	953	953	2
569	20230605	100400	8454869	953	953	953	953	0
570	20230605	100300	8454869	953	953	953	953	0
571	20230605	100200	8454869	953	953	953	953	0
572	20230605	100100	8454869	953	953	953	953	0
573	20230605	100000	8454869	953	953	953	953	0
574	20230605	095900	8454869	953	953	953	953	0
575	20230605	095800	8454869	953	953	953	953	0
576	20230605	095700	8454869	953	953	953	953	10
577	20230605	095600	8445339	953	953	953	953	10
578	20230605	095500	8435809	954	954	954	954	0
579	20230605	095400	8435809	954	954	954	954	0
580	20230605	095300	8435809	954	954	954	954	0
581	20230605	095200	8435809	954	954	954	954	0
582	20230605	095100	8435809	954	954	954	954	0
583	20230605	095000	8435809	954	954	954	954	0
584	20230605	094900	8435809	954	954	954	954	0
585	20230605	094800	8435809	954	954	954	954	0
586	20230605	094700	8435809	954	954	954	954	0
587	20230605	094600	8435809	954	954	954	954	0
588	20230605	094500	8435809	954	954	954	954	0
589	20230605	094400	8435809	954	954	954	954	0
590	20230605	094300	8435809	954	954	954	954	0
591	20230605	094200	8435809	954	954	954	954	0
592	20230605	094100	8435809	954	954	954	954	0
593	20230605	094000	8435809	954	954	954	954	0
594	20230605	093900	8435809	954	954	954	954	0
595	20230605	093800	8435809	954	954	954	954	0
596	20230605	093700	8435809	954	954	954	954	0
597	20230605	093600	8435809	954	954	954	954	0
598	20230605	093500	8435809	954	954	954	954	0
599	20230605	093400	8435809	954	954	954	954	0
600	20230605	093300	8435809	954	954	954	954	20
601	20230605	093200	8416729	954	954	954	954	3062
602	20230605	093100	5495581	954	954	954	954	0
603	20230605	093000	5495581	954	954	954	954	0
604	20230605	092900	5495581	954	954	954	954	15
605	20230605	092800	5481271	954	954	954	954	0
606	20230605	092700	5481271	954	954	954	954	0
607	20230605	092600	5481271	954	954	954	954	0
608	20230605	092500	5481271	954	954	954	954	0
609	20230605	092400	5481271	954	954	954	954	0
610	20230605	092300	5481271	954	954	954	954	0
611	20230605	092200	5481271	954	954	954	954	10
612	20230605	092100	5471731	954	954	954	954	0
613	20230605	092000	5471731	954	954	954	954	1
614	20230605	091900	5470777	953	953	953	953	443
615	20230605	091800	5048598	954	954	954	954	0
616	20230605	091700	5048598	954	954	954	954	10
617	20230605	091600	5039058	954	954	954	954	0
618	20230605	091500	5039058	954	954	954	954	0
619	20230605	091400	5039058	954	954	954	954	0
620	20230605	091300	5039058	954	954	954	954	0
621	20230605	091200	5039058	954	954	954	954	0
622	20230605	091100	5039058	954	954	954	954	0
623	20230605	091000	5039058	954	954	954	954	1
624	20230605	090900	5038104	953	953	953	953	2
625	20230605	090800	5036198	954	954	954	954	0
626	20230605	090700	5036198	954	954	954	954	1
627	20230605	090600	5035244	954	954	954	954	1
628	20230605	090500	5034290	953	956	956	953	2001
629	20230605	090400	3127334	956	956	956	956	0
630	20230605	090300	3127334	956	956	956	956	3000
631	20230605	090200	259334	955	956	957	955	31
632	20230605	090100	229673	953	953	953	953	0
633	20230605	090000	229673	953	953	953	953	241