KissMeData/058450/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	201900	160331894	865	865	865	865	8611
3	20230601	201800	160331894	865	865	865	865	0
4	20230601	201700	160331894	865	865	865	865	0
5	20230601	201600	160331894	865	865	865	865	0
6	20230601	201500	160331894	865	865	865	865	0
7	20230601	201400	160331894	865	865	865	865	0
8	20230601	201300	160331894	865	865	865	865	0
9	20230601	201200	160331894	865	865	865	865	0
10	20230601	201100	160331894	865	865	865	865	0
11	20230601	201000	160331894	865	865	865	865	0
12	20230601	200900	160331894	865	865	865	865	0
13	20230601	200800	160331894	865	865	865	865	0
14	20230601	200700	160331894	865	865	865	865	0
15	20230601	200600	160331894	865	865	865	865	0
16	20230601	200500	160331894	865	865	865	865	0
17	20230601	200400	160331894	865	865	865	865	0
18	20230601	200300	160331894	865	865	865	865	0
19	20230601	200200	160331894	865	865	865	865	0
20	20230601	200100	160331894	865	865	865	865	0
21	20230601	200000	160331894	865	865	865	865	0
22	20230601	195900	160331894	865	865	865	865	0
23	20230601	195800	160331894	865	865	865	865	0
24	20230601	195700	160331894	865	865	865	865	0
25	20230601	195600	160331894	865	865	865	865	0
26	20230601	195500	160331894	865	865	865	865	0
27	20230601	195400	160331894	865	865	865	865	0
28	20230601	195300	160331894	865	865	865	865	0
29	20230601	195200	160331894	865	865	865	865	0
30	20230601	195100	160331894	865	865	865	865	0
31	20230601	195000	160331894	865	865	865	865	0
32	20230601	194900	160331894	865	865	865	865	8611
33	20230601	194800	160331894	865	865	865	865	0
34	20230601	194700	160331894	865	865	865	865	0
35	20230601	194600	160331894	865	865	865	865	0
36	20230601	194500	160331894	865	865	865	865	0
37	20230601	194400	160331894	865	865	865	865	0
38	20230601	194300	160331894	865	865	865	865	0
39	20230601	194200	160331894	865	865	865	865	0
40	20230601	194100	160331894	865	865	865	865	0
41	20230601	194000	160331894	865	865	865	865	0
42	20230601	193900	160331894	865	865	865	865	0
43	20230601	193800	160331894	865	865	865	865	0
44	20230601	193700	160331894	865	865	865	865	0
45	20230601	193600	160331894	865	865	865	865	0
46	20230601	193500	160331894	865	865	865	865	0
47	20230601	193400	160331894	865	865	865	865	0
48	20230601	193300	160331894	865	865	865	865	0
49	20230601	193200	160331894	865	865	865	865	0
50	20230601	193100	160331894	865	865	865	865	0
51	20230601	193000	160331894	865	865	865	865	0
52	20230601	192900	160331894	865	865	865	865	0
53	20230601	192800	160331894	865	865	865	865	0
54	20230601	192700	160331894	865	865	865	865	0
55	20230601	192600	160331894	865	865	865	865	0
56	20230601	192500	160331894	865	865	865	865	0
57	20230601	192400	160331894	865	865	865	865	0
58	20230601	192300	160331894	865	865	865	865	0
59	20230601	192200	160331894	865	865	865	865	0
60	20230601	192100	160331894	865	865	865	865	0
61	20230601	192000	160331894	865	865	865	865	0
62	20230601	191900	160331894	865	865	865	865	8611
63	20230601	191800	160331894	865	865	865	865	0
64	20230601	191700	160331894	865	865	865	865	0
65	20230601	191600	160331894	865	865	865	865	0
66	20230601	191500	160331894	865	865	865	865	0
67	20230601	191400	160331894	865	865	865	865	0
68	20230601	191300	160331894	865	865	865	865	0
69	20230601	191200	160331894	865	865	865	865	0
70	20230601	191100	160331894	865	865	865	865	0
71	20230601	191000	160331894	865	865	865	865	0
72	20230601	190900	160331894	865	865	865	865	0
73	20230601	190800	160331894	865	865	865	865	0
74	20230601	190700	160331894	865	865	865	865	0
75	20230601	190600	160331894	865	865	865	865	0
76	20230601	190500	160331894	865	865	865	865	0
77	20230601	190400	160331894	865	865	865	865	0
78	20230601	190300	160331894	865	865	865	865	0
79	20230601	190200	160331894	865	865	865	865	0
80	20230601	190100	160331894	865	865	865	865	0
81	20230601	190000	160331894	865	865	865	865	0
82	20230601	185900	160331894	865	865	865	865	0
83	20230601	185800	160331894	865	865	865	865	0
84	20230601	185700	160331894	865	865	865	865	0
85	20230601	185600	160331894	865	865	865	865	0
86	20230601	185500	160331894	865	865	865	865	0
87	20230601	185400	160331894	865	865	865	865	0
88	20230601	185300	160331894	865	865	865	865	0
89	20230601	185200	160331894	865	865	865	865	0
90	20230601	185100	160331894	865	865	865	865	0
91	20230601	185000	160331894	865	865	865	865	0
92	20230601	184900	160331894	865	865	865	865	8611
93	20230601	184800	160331894	865	865	865	865	0
94	20230601	184700	160331894	865	865	865	865	0
95	20230601	184600	160331894	865	865	865	865	0
96	20230601	184500	160331894	865	865	865	865	0
97	20230601	184400	160331894	865	865	865	865	0
98	20230601	184300	160331894	865	865	865	865	0
99	20230601	184200	160331894	865	865	865	865	0
100	20230601	184100	160331894	865	865	865	865	0
101	20230601	184000	160331894	865	865	865	865	0
102	20230601	183900	160331894	865	865	865	865	0
103	20230601	183800	160331894	865	865	865	865	0
104	20230601	183700	160331894	865	865	865	865	0
105	20230601	183600	160331894	865	865	865	865	0
106	20230601	183500	160331894	865	865	865	865	0
107	20230601	183400	160331894	865	865	865	865	0
108	20230601	183300	160331894	865	865	865	865	0
109	20230601	183200	160331894	865	865	865	865	0
110	20230601	183100	160331894	865	865	865	865	0
111	20230601	183000	160331894	865	865	865	865	0
112	20230601	182900	160331894	865	865	865	865	0
113	20230601	182800	160331894	865	865	865	865	0
114	20230601	182700	160331894	865	865	865	865	0
115	20230601	182600	160331894	865	865	865	865	0
116	20230601	182500	160331894	865	865	865	865	0
117	20230601	182400	160331894	865	865	865	865	0
118	20230601	182300	160331894	865	865	865	865	0
119	20230601	182200	160331894	865	865	865	865	0
120	20230601	182100	160331894	865	865	865	865	0
121	20230601	182000	160331894	865	865	865	865	0
122	20230601	181900	160331894	865	865	865	865	8611
123	20230601	181800	160331894	865	865	865	865	0
124	20230601	181700	160331894	865	865	865	865	0
125	20230601	181600	160331894	865	865	865	865	0
126	20230601	181500	160331894	865	865	865	865	0
127	20230601	181400	160331894	865	865	865	865	0
128	20230601	181300	160331894	865	865	865	865	0
129	20230601	181200	160331894	865	865	865	865	0
130	20230601	181100	160331894	865	865	865	865	0
131	20230601	181000	160331894	865	865	865	865	0
132	20230601	180900	160331894	865	865	865	865	0
133	20230601	180800	160331894	865	865	865	865	0
134	20230601	180700	160331894	865	865	865	865	0
135	20230601	180600	160331894	865	865	865	865	0
136	20230601	180500	160331894	865	865	865	865	0
137	20230601	180400	160331894	865	865	865	865	0
138	20230601	180300	160331894	865	865	865	865	0
139	20230601	180200	160331894	865	865	865	865	0
140	20230601	180100	160331894	865	865	865	865	0
141	20230601	180000	160331894	865	865	865	865	0
142	20230601	175900	160331894	865	865	865	865	0
143	20230601	175800	160331894	865	865	865	865	0
144	20230601	175700	160331894	865	865	865	865	0
145	20230601	175600	160331894	865	865	865	865	0
146	20230601	175500	160331894	865	865	865	865	0
147	20230601	175400	160331894	865	865	865	865	0
148	20230601	175300	160331894	865	865	865	865	0
149	20230601	175200	160331894	865	865	865	865	0
150	20230601	175100	160331894	865	865	865	865	0
151	20230601	175000	160331894	865	865	865	865	0
152	20230601	174900	160331894	865	865	865	865	8611
153	20230601	174800	160331894	865	865	865	865	0
154	20230601	174700	160331894	865	865	865	865	0
155	20230601	174600	160331894	865	865	865	865	0
156	20230601	174500	160331894	865	865	865	865	0
157	20230601	174400	160331894	865	865	865	865	0
158	20230601	174300	160331894	865	865	865	865	0
159	20230601	174200	160331894	865	865	865	865	0
160	20230601	174100	160331894	865	865	865	865	0
161	20230601	174000	160331894	865	865	865	865	0
162	20230601	173900	160331894	865	865	865	865	0
163	20230601	173800	160331894	865	865	865	865	0
164	20230601	173700	160331894	865	865	865	865	0
165	20230601	173600	160331894	865	865	865	865	0
166	20230601	173500	160331894	865	865	865	865	0
167	20230601	173400	160331894	865	865	865	865	0
168	20230601	173300	160331894	865	865	865	865	0
169	20230601	173200	160331894	865	865	865	865	0
170	20230601	173100	160331894	865	865	865	865	0
171	20230601	173000	160331894	865	865	865	865	0
172	20230601	172900	160331894	865	865	865	865	0
173	20230601	172800	160331894	865	865	865	865	0
174	20230601	172700	160331894	865	865	865	865	0
175	20230601	172600	160331894	865	865	865	865	0
176	20230601	172500	160331894	865	865	865	865	0
177	20230601	172400	160331894	865	865	865	865	0
178	20230601	172300	160331894	865	865	865	865	0
179	20230601	172200	160331894	865	865	865	865	0
180	20230601	172100	160331894	865	865	865	865	0
181	20230601	172000	160331894	865	865	865	865	0
182	20230601	171900	160331894	865	865	865	865	8611
183	20230601	171800	160331894	865	865	865	865	0
184	20230601	171700	160331894	865	865	865	865	0
185	20230601	171600	160331894	865	865	865	865	0
186	20230601	171500	160331894	865	865	865	865	0
187	20230601	171400	160331894	865	865	865	865	0
188	20230601	171300	160331894	865	865	865	865	0
189	20230601	171200	160331894	865	865	865	865	0
190	20230601	171100	160331894	865	865	865	865	0
191	20230601	171000	160331894	865	865	865	865	0
192	20230601	170900	160331894	865	865	865	865	0
193	20230601	170800	160331894	865	865	865	865	0
194	20230601	170700	160331894	865	865	865	865	0
195	20230601	170600	160331894	865	865	865	865	0
196	20230601	170500	160331894	865	865	865	865	0
197	20230601	170400	160331894	865	865	865	865	0
198	20230601	170300	160331894	865	865	865	865	0
199	20230601	170200	160331894	865	865	865	865	0
200	20230601	170100	160331894	865	865	865	865	0
201	20230601	170000	160331894	865	865	865	865	0
202	20230601	165900	160331894	865	865	865	865	0
203	20230601	165800	160331894	865	865	865	865	0
204	20230601	165700	160331894	865	865	865	865	0
205	20230601	165600	160331894	865	865	865	865	0
206	20230601	165500	160331894	865	865	865	865	0
207	20230601	165400	160331894	865	865	865	865	0
208	20230601	165300	160331894	865	865	865	865	0
209	20230601	165200	160331894	865	865	865	865	0
210	20230601	165100	160331894	865	865	865	865	0
211	20230601	165000	160331894	865	865	865	865	0
212	20230601	164900	160331894	865	865	865	865	8611
213	20230601	164800	160331894	865	865	865	865	0
214	20230601	164700	160331894	865	865	865	865	0
215	20230601	164600	160331894	865	865	865	865	0
216	20230601	164500	160331894	865	865	865	865	0
217	20230601	164400	160331894	865	865	865	865	0
218	20230601	164300	160331894	865	865	865	865	0
219	20230601	164200	160331894	865	865	865	865	0
220	20230601	164100	160331894	865	865	865	865	0
221	20230601	164000	160331894	865	865	865	865	0
222	20230601	163900	160331894	865	865	865	865	0
223	20230601	163800	160331894	865	865	865	865	0
224	20230601	163700	160331894	865	865	865	865	0
225	20230601	163600	160331894	865	865	865	865	0
226	20230601	163500	160331894	865	865	865	865	0
227	20230601	163400	160331894	865	865	865	865	0
228	20230601	163300	160331894	865	865	865	865	0
229	20230601	163200	160331894	865	865	865	865	0
230	20230601	163100	160331894	865	865	865	865	0
231	20230601	163000	160331894	865	865	865	865	0
232	20230601	162900	160331894	865	865	865	865	0
233	20230601	162800	160331894	865	865	865	865	0
234	20230601	162700	160331894	865	865	865	865	0
235	20230601	162600	160331894	865	865	865	865	0
236	20230601	162500	160331894	865	865	865	865	0
237	20230601	162400	160331894	865	865	865	865	0
238	20230601	162300	160331894	865	865	865	865	0
239	20230601	162200	160331894	865	865	865	865	0
240	20230601	162100	160331894	865	865	865	865	0
241	20230601	162000	160331894	865	865	865	865	0
242	20230601	161900	160331894	865	865	865	865	8611
243	20230601	161800	160331894	865	865	865	865	0
244	20230601	161700	160331894	865	865	865	865	0
245	20230601	161600	160331894	865	865	865	865	0
246	20230601	161500	160331894	865	865	865	865	0
247	20230601	161400	160331894	865	865	865	865	0
248	20230601	161300	160331894	865	865	865	865	0
249	20230601	161200	160331894	865	865	865	865	0
250	20230601	161100	160331894	865	865	865	865	0
251	20230601	161000	160331894	865	865	865	865	0
252	20230601	160900	160331894	865	865	865	865	0
253	20230601	160800	160331894	865	865	865	865	0
254	20230601	160700	160331894	865	865	865	865	0
255	20230601	160600	160331894	865	865	865	865	0
256	20230601	160500	160331894	865	865	865	865	0
257	20230601	160400	160331894	865	865	865	865	0
258	20230601	160300	160331894	865	865	865	865	0
259	20230601	160200	160331894	865	865	865	865	0
260	20230601	160100	160331894	865	865	865	865	0
261	20230601	160000	160331894	865	865	865	865	0
262	20230601	155900	160331894	865	865	865	865	0
263	20230601	155800	160331894	865	865	865	865	0
264	20230601	155700	160331894	865	865	865	865	0
265	20230601	155600	160331894	865	865	865	865	0
266	20230601	155500	160331894	865	865	865	865	0
267	20230601	155400	160331894	865	865	865	865	0
268	20230601	155300	160331894	865	865	865	865	0
269	20230601	155200	160331894	865	865	865	865	0
270	20230601	155100	160331894	865	865	865	865	0
271	20230601	155000	160331894	865	865	865	865	0
272	20230601	154900	160331894	865	865	865	865	8611
273	20230601	154800	160331894	865	865	865	865	0
274	20230601	154700	160331894	865	865	865	865	0
275	20230601	154600	160331894	865	865	865	865	0
276	20230601	154500	160331894	865	865	865	865	0
277	20230601	154400	160331894	865	865	865	865	0
278	20230601	154300	160331894	865	865	865	865	0
279	20230601	154200	160331894	865	865	865	865	0
280	20230601	154100	160331894	865	865	865	865	0
281	20230601	154000	160331894	865	865	865	865	0
282	20230601	153900	160331894	865	865	865	865	0
283	20230601	153800	160331894	865	865	865	865	0
284	20230601	153700	160331894	865	865	865	865	0
285	20230601	153600	160331894	865	865	865	865	0
286	20230601	153500	160331894	865	865	865	865	0
287	20230601	153400	160331894	865	865	865	865	0
288	20230601	153300	160331894	865	865	865	865	0
289	20230601	153200	160331894	865	865	865	865	0
290	20230601	153100	160331894	865	865	865	865	0
291	20230601	153000	160331894	865	865	865	865	8611
292	20230601	152900	152883379	873	873	873	873	0
293	20230601	152800	152883379	873	873	873	873	0
294	20230601	152700	152883379	873	873	873	873	0
295	20230601	152600	152883379	873	873	873	873	0
296	20230601	152500	152883379	873	873	873	873	0
297	20230601	152400	152883379	873	873	873	873	0
298	20230601	152300	152883379	873	873	873	873	0
299	20230601	152200	152883379	873	873	873	873	0
300	20230601	152100	152883379	873	873	873	873	0
301	20230601	152000	152883379	873	873	873	873	0
302	20230601	151900	152883379	873	873	873	873	0
303	20230601	151800	152883379	873	873	873	873	15
304	20230601	151700	152870284	873	868	873	868	3410
305	20230601	151600	149910399	868	867	868	867	1004
306	20230601	151500	149039606	866	868	868	866	2836
307	20230601	151400	146582559	868	870	870	868	678
308	20230601	151300	145993658	870	871	871	870	209
309	20230601	151200	145811749	873	873	873	873	0
310	20230601	151100	145811749	873	873	873	873	6
311	20230601	151000	145806511	874	874	874	874	0
312	20230601	150900	145806511	874	874	874	874	2002
313	20230601	150800	144056763	874	874	874	874	1
314	20230601	150700	144055889	874	874	874	873	605
315	20230601	150600	143527523	874	873	874	873	29
316	20230601	150500	143502205	874	872	874	872	714
317	20230601	150400	142879182	873	873	873	873	110
318	20230601	150300	142783152	873	873	873	873	5
319	20230601	150200	142778787	874	874	874	874	0
320	20230601	150100	142778787	874	874	874	874	3
321	20230601	150000	142776165	874	874	874	874	0
322	20230601	145900	142776165	874	874	874	874	10
323	20230601	145800	142767425	874	874	874	874	4
324	20230601	145700	142763929	874	874	874	874	2
325	20230601	145600	142762181	876	876	876	876	0
326	20230601	145500	142762181	876	876	876	876	0
327	20230601	145400	142762181	876	876	876	876	0
328	20230601	145300	142762181	876	876	876	876	0
329	20230601	145200	142762181	876	876	876	876	4
330	20230601	145100	142758677	876	876	876	876	0
331	20230601	145000	142758677	876	876	876	876	0
332	20230601	144900	142758677	876	876	876	876	100
333	20230601	144800	142671077	876	876	876	876	9
334	20230601	144700	142663193	876	875	876	875	2
335	20230601	144600	142661442	877	871	877	868	5
336	20230601	144500	142657086	873	870	873	870	8674
337	20230601	144400	135110691	867	870	870	867	1330
338	20230601	144300	133956711	870	873	873	870	4517
339	20230601	144200	130021215	874	876	876	874	2995
340	20230601	144100	127400868	878	878	878	878	20
341	20230601	144000	127383308	879	879	879	879	11
342	20230601	143900	127373639	879	879	879	879	20
343	20230601	143800	127356059	880	880	880	880	40
344	20230601	143700	127320859	881	881	881	881	0
345	20230601	143600	127320859	881	881	881	881	1
346	20230601	143500	127319978	875	882	882	875	10000
347	20230601	143400	118547731	884	884	884	884	50
348	20230601	143300	118503531	885	885	885	885	0
349	20230601	143200	118503531	885	885	885	885	0
350	20230601	143100	118503531	885	882	885	882	501
351	20230601	143000	118061646	884	884	884	884	2000
352	20230601	142900	116293646	886	886	886	886	1
353	20230601	142800	116292760	886	886	886	886	94
354	20230601	142700	116209476	886	886	886	886	2
355	20230601	142600	116207704	885	886	886	885	24
356	20230601	142500	116186463	885	885	886	885	32
357	20230601	142400	116158141	885	886	886	885	369
358	20230601	142300	115831357	886	886	886	886	0
359	20230601	142200	115831357	886	886	886	886	0
360	20230601	142100	115831357	886	886	886	886	0
361	20230601	142000	115831357	886	886	886	886	1
362	20230601	141900	115830471	885	885	885	885	1
363	20230601	141800	115829586	886	886	886	886	0
364	20230601	141700	115829586	886	886	886	886	0
365	20230601	141600	115829586	886	886	886	886	1
366	20230601	141500	115828700	882	882	882	882	0
367	20230601	141400	115828700	882	882	882	882	620
368	20230601	141300	115281860	882	882	882	882	0
369	20230601	141200	115281860	882	882	882	882	0
370	20230601	141100	115281860	882	882	882	882	2000
371	20230601	141000	113517860	887	887	887	887	0
372	20230601	140900	113517860	887	887	887	887	0
373	20230601	140800	113517860	887	887	887	887	0
374	20230601	140700	113517860	887	887	887	887	0
375	20230601	140600	113517860	887	887	887	887	0
376	20230601	140500	113517860	887	887	887	887	0
377	20230601	140400	113517860	887	887	887	887	0
378	20230601	140300	113517860	887	887	887	887	8
379	20230601	140200	113510764	887	887	887	887	0
380	20230601	140100	113510764	887	887	887	887	0
381	20230601	140000	113510764	887	887	887	887	0
382	20230601	135900	113510764	887	887	887	887	1010
383	20230601	135800	112614894	888	888	888	888	93
384	20230601	135700	112532310	888	888	888	888	1
385	20230601	135600	112531422	887	887	887	887	0
386	20230601	135500	112531422	887	887	887	887	0
387	20230601	135400	112531422	887	887	887	887	0
388	20230601	135300	112531422	887	887	887	887	0
389	20230601	135200	112531422	887	887	887	887	0
390	20230601	135100	112531422	887	887	887	887	0
391	20230601	135000	112531422	887	887	887	887	0
392	20230601	134900	112531422	887	887	887	887	0
393	20230601	134800	112531422	887	887	887	887	0
394	20230601	134700	112531422	887	887	887	887	0
395	20230601	134600	112531422	887	887	887	887	0
396	20230601	134500	112531422	887	887	887	887	2800
397	20230601	134400	110047822	887	887	887	887	0
398	20230601	134300	110047822	887	887	887	887	1
399	20230601	134200	110046935	887	887	887	887	0
400	20230601	134100	110046935	887	887	887	887	0
401	20230601	134000	110046935	887	887	887	887	2000
402	20230601	133900	108272935	887	887	887	887	0
403	20230601	133800	108272935	887	887	887	887	10
404	20230601	133700	108264065	887	887	887	887	0
405	20230601	133600	108264065	887	887	887	887	0
406	20230601	133500	108264065	887	887	887	887	0
407	20230601	133400	108264065	887	887	887	887	0
408	20230601	133300	108264065	887	887	887	887	0
409	20230601	133200	108264065	887	887	887	887	0
410	20230601	133100	108264065	887	887	887	887	0
411	20230601	133000	108264065	887	887	887	887	72
412	20230601	132900	108200201	887	885	887	885	622
413	20230601	132800	107649687	885	885	885	885	0
414	20230601	132700	107649687	885	882	885	882	51
415	20230601	132600	107604702	882	882	882	882	10
416	20230601	132500	107595882	881	882	882	881	185
417	20230601	132400	107432867	879	879	879	879	0
418	20230601	132300	107432867	879	879	879	879	0
419	20230601	132200	107432867	879	879	879	879	0
420	20230601	132100	107432867	879	879	879	879	0
421	20230601	132000	107432867	879	879	879	879	0
422	20230601	131900	107432867	879	879	879	879	0
423	20230601	131800	107432867	879	879	879	879	0
424	20230601	131700	107432867	879	879	879	879	0
425	20230601	131600	107432867	879	879	879	879	0
426	20230601	131500	107432867	879	879	879	879	10
427	20230601	131400	107424077	879	879	879	879	0
428	20230601	131300	107424077	879	879	879	879	0
429	20230601	131200	107424077	879	879	879	879	10
430	20230601	131100	107415287	882	882	882	882	1
431	20230601	131000	107414405	878	878	878	878	0
432	20230601	130900	107414405	878	878	878	878	4806
433	20230601	130800	103194737	878	878	878	877	530
434	20230601	130700	102729426	878	879	879	878	310
435	20230601	130600	102457203	879	879	879	879	100
436	20230601	130500	102369303	879	879	879	879	0
437	20230601	130400	102369303	879	879	879	879	400
438	20230601	130300	102017703	879	879	879	879	51
439	20230601	130200	101972874	879	879	879	879	0
440	20230601	130100	101972874	879	880	880	879	16
441	20230601	130000	101958800	881	881	881	881	0
442	20230601	125900	101958800	881	881	881	881	9
443	20230601	125800	101950871	882	882	882	882	0
444	20230601	125700	101950871	882	882	882	882	1
445	20230601	125600	101949989	878	878	878	878	346
446	20230601	125500	101646201	878	879	879	878	128
447	20230601	125400	101533812	878	882	882	878	10744
448	20230601	125300	92079305	883	885	885	883	1880
449	20230601	125200	90418730	884	884	884	884	0
450	20230601	125100	90418730	884	884	884	884	0
451	20230601	125000	90418730	884	884	884	884	0
452	20230601	124900	90418730	884	884	884	884	0
453	20230601	124800	90418730	884	884	884	884	16
454	20230601	124700	90404586	884	884	884	884	16
455	20230601	124600	90390442	885	885	885	885	0
456	20230601	124500	90390442	885	885	885	885	4394
457	20230601	124400	86501752	885	885	885	885	0
458	20230601	124300	86501752	885	886	886	885	115
459	20230601	124200	86399976	885	885	885	885	0
460	20230601	124100	86399976	885	885	885	885	0
461	20230601	124000	86399976	885	885	885	885	0
462	20230601	123900	86399976	885	885	885	885	1100
463	20230601	123800	85426476	885	885	885	885	0
464	20230601	123700	85426476	885	885	885	885	0
465	20230601	123600	85426476	885	885	885	885	0
466	20230601	123500	85426476	885	885	885	885	0
467	20230601	123400	85426476	885	885	885	885	0
468	20230601	123300	85426476	885	885	885	885	5000
469	20230601	123200	81001476	885	885	885	885	0
470	20230601	123100	81001476	885	885	885	885	0
471	20230601	123000	81001476	885	889	889	885	7000
472	20230601	122900	74796726	892	892	892	892	0
473	20230601	122800	74796726	892	892	892	892	0
474	20230601	122700	74796726	892	892	892	892	0
475	20230601	122600	74796726	892	892	892	892	0
476	20230601	122500	74796726	892	892	892	892	0
477	20230601	122400	74796726	892	892	892	892	0
478	20230601	122300	74796726	892	892	892	892	0
479	20230601	122200	74796726	892	892	892	892	200
480	20230601	122100	74618326	892	892	892	892	400
481	20230601	122000	74261526	892	892	892	892	300
482	20230601	121900	73993926	892	892	892	892	250
483	20230601	121800	73770926	892	892	892	892	50
484	20230601	121700	73726326	892	892	892	892	100
485	20230601	121600	73637126	892	892	892	892	0
486	20230601	121500	73637126	892	892	892	892	0
487	20230601	121400	73637126	892	892	892	892	1
488	20230601	121300	73636234	892	892	892	892	0
489	20230601	121200	73636234	892	892	892	892	600
490	20230601	121100	73101034	892	892	892	892	400
491	20230601	121000	72744234	892	892	892	892	0
492	20230601	120900	72744234	892	892	892	892	0
493	20230601	120800	72744234	892	892	892	892	0
494	20230601	120700	72744234	892	892	892	892	0
495	20230601	120600	72744234	892	892	892	892	0
496	20230601	120500	72744234	892	892	892	892	0
497	20230601	120400	72744234	892	892	892	892	0
498	20230601	120300	72744234	892	892	892	892	0
499	20230601	120200	72744234	892	892	892	892	0
500	20230601	120100	72744234	892	892	892	892	0
501	20230601	120000	72744234	892	892	892	892	0
502	20230601	115900	72744234	892	892	892	892	0
503	20230601	115800	72744234	892	892	892	892	8
504	20230601	115700	72737098	892	892	892	892	0
505	20230601	115600	72737098	892	892	892	892	1484
506	20230601	115500	71413370	890	890	890	890	0
507	20230601	115400	71413370	890	890	890	890	1022
508	20230601	115300	70503790	890	890	890	890	29
509	20230601	115200	70477980	890	890	890	890	0
510	20230601	115100	70477980	890	891	891	890	3500
511	20230601	115000	67361152	891	891	891	891	1
512	20230601	114900	67360261	890	890	890	890	0
513	20230601	114800	67360261	890	890	890	890	0
514	20230601	114700	67360261	890	890	890	890	0
515	20230601	114600	67360261	890	890	890	890	0
516	20230601	114500	67360261	890	890	890	890	0
517	20230601	114400	67360261	890	890	890	890	0
518	20230601	114300	67360261	890	890	890	890	0
519	20230601	114200	67360261	890	890	890	890	0
520	20230601	114100	67360261	890	890	890	890	0
521	20230601	114000	67360261	890	890	890	890	0
522	20230601	113900	67360261	890	890	890	890	0
523	20230601	113800	67360261	890	890	890	890	0
524	20230601	113700	67360261	890	890	890	890	0
525	20230601	113600	67360261	890	891	891	890	3000
526	20230601	113500	64689661	890	890	890	890	0
527	20230601	113400	64689661	890	890	890	890	0
528	20230601	113300	64689661	890	892	892	890	6000
529	20230601	113200	59346527	895	895	895	895	0
530	20230601	113100	59346527	895	895	895	895	0
531	20230601	113000	59346527	895	895	895	895	0
532	20230601	112900	59346527	895	895	895	895	3
533	20230601	112800	59343842	895	895	895	895	0
534	20230601	112700	59343842	895	895	895	895	0
535	20230601	112600	59343842	895	895	895	895	0
536	20230601	112500	59343842	895	895	895	895	0
537	20230601	112400	59343842	895	895	895	895	0
538	20230601	112300	59343842	895	895	895	895	499
539	20230601	112200	58897237	895	895	895	895	0
540	20230601	112100	58897237	895	895	895	895	0
541	20230601	112000	58897237	895	895	895	895	1
542	20230601	111900	58896342	890	890	890	890	0
543	20230601	111800	58896342	890	890	890	890	0
544	20230601	111700	58896342	890	890	890	890	0
545	20230601	111600	58896342	890	890	890	890	0
546	20230601	111500	58896342	890	890	890	890	0
547	20230601	111400	58896342	890	890	890	890	0
548	20230601	111300	58896342	890	890	890	890	0
549	20230601	111200	58896342	890	890	890	890	0
550	20230601	111100	58896342	890	890	890	890	0
551	20230601	111000	58896342	890	890	890	890	0
552	20230601	110900	58896342	890	890	890	890	0
553	20230601	110800	58896342	890	890	890	890	0
554	20230601	110700	58896342	890	890	890	890	0
555	20230601	110600	58896342	890	890	890	890	0
556	20230601	110500	58896342	890	892	892	890	18000
557	20230601	110400	42861866	890	890	890	890	0
558	20230601	110300	42861866	890	890	890	890	0
559	20230601	110200	42861866	890	890	890	890	0
560	20230601	110100	42861866	890	890	890	890	0
561	20230601	110000	42861866	890	890	890	890	0
562	20230601	105900	42861866	890	890	890	890	0
563	20230601	105800	42861866	890	890	890	890	0
564	20230601	105700	42861866	890	892	892	890	10000
565	20230601	105600	33953629	890	900	900	890	6000
566	20230601	105500	28598496	902	902	902	902	0
567	20230601	105400	28598496	902	902	902	902	0
568	20230601	105300	28598496	902	902	902	902	0
569	20230601	105200	28598496	902	902	902	902	0
570	20230601	105100	28598496	902	902	902	902	0
571	20230601	105000	28598496	902	902	902	902	0
572	20230601	104900	28598496	902	902	902	902	0
573	20230601	104800	28598496	902	902	902	902	0
574	20230601	104700	28598496	902	902	902	902	0
575	20230601	104600	28598496	902	902	902	902	604
576	20230601	104500	28053688	902	902	902	902	0
577	20230601	104400	28053688	902	902	902	902	0
578	20230601	104300	28053688	902	902	902	902	0
579	20230601	104200	28053688	902	902	902	902	0
580	20230601	104100	28053688	902	902	902	902	0
581	20230601	104000	28053688	902	902	902	902	0
582	20230601	103900	28053688	902	902	902	902	0
583	20230601	103800	28053688	902	902	902	902	0
584	20230601	103700	28053688	902	902	902	902	0
585	20230601	103600	28053688	902	902	902	902	0
586	20230601	103500	28053688	902	902	902	902	0
587	20230601	103400	28053688	902	902	902	902	0
588	20230601	103300	28053688	902	902	902	902	0
589	20230601	103200	28053688	902	902	902	902	0
590	20230601	103100	28053688	902	902	902	902	552
591	20230601	103000	27555784	902	902	902	902	0
592	20230601	102900	27555784	902	902	902	902	0
593	20230601	102800	27555784	902	902	902	902	0
594	20230601	102700	27555784	902	902	902	902	0
595	20230601	102600	27555784	902	902	902	902	0
596	20230601	102500	27555784	902	902	902	902	0
597	20230601	102400	27555784	902	902	902	902	0
598	20230601	102300	27555784	902	902	902	902	0
599	20230601	102200	27555784	902	902	902	902	0
600	20230601	102100	27555784	902	902	902	902	30
601	20230601	102000	27528724	903	903	903	903	0
602	20230601	101900	27528724	903	903	903	903	0
603	20230601	101800	27528724	903	903	903	903	0
604	20230601	101700	27528724	903	903	903	903	0
605	20230601	101600	27528724	903	903	903	903	0
606	20230601	101500	27528724	903	903	903	903	0
607	20230601	101400	27528724	903	903	903	903	1
608	20230601	101300	27527821	893	893	893	893	0
609	20230601	101200	27527821	893	894	894	893	10
610	20230601	101100	27518889	903	903	903	903	0
611	20230601	101000	27518889	903	903	903	903	0
612	20230601	100900	27518889	903	903	903	903	0
613	20230601	100800	27518889	903	903	903	903	0
614	20230601	100700	27518889	903	903	903	903	30
615	20230601	100600	27491799	894	894	894	894	0
616	20230601	100500	27491799	894	894	894	894	0
617	20230601	100400	27491799	894	894	894	894	0
618	20230601	100300	27491799	894	894	894	894	0
619	20230601	100200	27491799	894	894	894	894	1303
620	20230601	100100	26326917	895	895	895	895	702
621	20230601	100000	25698627	896	896	896	896	0
622	20230601	095900	25698627	896	896	896	896	0
623	20230601	095800	25698627	896	896	896	896	0
624	20230601	095700	25698627	896	896	896	896	1
625	20230601	095600	25697731	896	896	896	896	500
626	20230601	095500	25249731	895	895	895	895	0
627	20230601	095400	25249731	895	895	895	895	0
628	20230601	095300	25249731	895	896	896	895	7000
629	20230601	095200	18983712	904	904	904	904	0
630	20230601	095100	18983712	904	904	904	904	0
631	20230601	095000	18983712	904	904	904	904	0
632	20230601	094900	18983712	904	904	904	904	0
633	20230601	094800	18983712	904	895	904	895	1006
634	20230601	094700	18074580	895	895	895	895	0
635	20230601	094600	18074580	895	895	895	895	0
636	20230601	094500	18074580	895	895	895	895	0
637	20230601	094400	18074580	895	896	896	895	6000
638	20230601	094300	12703580	904	904	904	904	0
639	20230601	094200	12703580	904	904	904	904	0
640	20230601	094100	12703580	904	904	904	904	0
641	20230601	094000	12703580	904	904	904	904	1
642	20230601	093900	12702676	906	906	906	906	0
643	20230601	093800	12702676	906	906	906	906	0
644	20230601	093700	12702676	906	906	906	906	0
645	20230601	093600	12702676	906	906	906	906	3
646	20230601	093500	12699958	896	905	905	896	4000
647	20230601	093400	9098330	914	914	914	914	0
648	20230601	093300	9098330	914	915	915	914	8
649	20230601	093200	9091017	915	915	915	915	20
650	20230601	093100	9072717	917	903	917	903	4765
651	20230601	093000	4747755	903	903	903	903	10
652	20230601	092900	4738725	903	903	903	903	4
653	20230601	092800	4735113	902	902	902	902	0
654	20230601	092700	4735113	902	902	902	902	0
655	20230601	092600	4735113	902	902	902	902	0
656	20230601	092500	4735113	902	902	902	902	0
657	20230601	092400	4735113	902	902	902	902	0
658	20230601	092300	4735113	902	902	902	902	1
659	20230601	092200	4734211	896	896	896	896	0
660	20230601	092100	4734211	896	896	896	896	3
661	20230601	092000	4731523	900	900	900	900	10
662	20230601	091900	4722523	903	902	903	902	17
663	20230601	091800	4707180	902	902	902	902	0
664	20230601	091700	4707180	902	902	902	902	3
665	20230601	091600	4704474	895	895	895	895	0
666	20230601	091500	4704474	895	895	895	895	1
667	20230601	091400	4703579	895	895	895	895	300
668	20230601	091300	4435079	895	895	895	895	0
669	20230601	091200	4435079	895	895	895	895	3
670	20230601	091100	4432394	895	895	895	895	0
671	20230601	091000	4432394	895	895	895	895	5
672	20230601	090900	4427919	895	895	895	895	48
673	20230601	090800	4384959	905	905	905	905	0
674	20230601	090700	4384959	905	903	905	903	500
675	20230601	090600	3932513	904	904	904	904	300
676	20230601	090500	3661313	900	901	901	900	170
677	20230601	090400	3508237	890	890	890	890	0
678	20230601	090300	3508237	890	890	890	890	1909
679	20230601	090200	1809227	890	902	902	882	1916
680	20230601	090100	95612	902	902	902	902	0
681	20230601	090000	95612	902	902	902	902	106