KissMeData/058400/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	214200	57221834	926	926	926	926	1473
3	20230602	214100	57221834	926	926	926	926	0
4	20230602	214000	57221834	926	926	926	926	0
5	20230602	213900	57221834	926	926	926	926	0
6	20230602	213800	57221834	926	926	926	926	0
7	20230602	213700	57221834	926	926	926	926	0
8	20230602	213600	57221834	926	926	926	926	0
9	20230602	213500	57221834	926	926	926	926	0
10	20230602	213400	57221834	926	926	926	926	0
11	20230602	213300	57221834	926	926	926	926	0
12	20230602	213200	57221834	926	926	926	926	0
13	20230602	213100	57221834	926	926	926	926	0
14	20230602	213000	57221834	926	926	926	926	0
15	20230602	212900	57221834	926	926	926	926	0
16	20230602	212800	57221834	926	926	926	926	0
17	20230602	212700	57221834	926	926	926	926	0
18	20230602	212600	57221834	926	926	926	926	0
19	20230602	212500	57221834	926	926	926	926	0
20	20230602	212400	57221834	926	926	926	926	0
21	20230602	212300	57221834	926	926	926	926	0
22	20230602	212200	57221834	926	926	926	926	0
23	20230602	212100	57221834	926	926	926	926	0
24	20230602	212000	57221834	926	926	926	926	0
25	20230602	211900	57221834	926	926	926	926	0
26	20230602	211800	57221834	926	926	926	926	0
27	20230602	211700	57221834	926	926	926	926	0
28	20230602	211600	57221834	926	926	926	926	0
29	20230602	211500	57221834	926	926	926	926	0
30	20230602	211400	57221834	926	926	926	926	0
31	20230602	211300	57221834	926	926	926	926	0
32	20230602	211200	57221834	926	926	926	926	1473
33	20230602	211100	57221834	926	926	926	926	0
34	20230602	211000	57221834	926	926	926	926	0
35	20230602	210900	57221834	926	926	926	926	0
36	20230602	210800	57221834	926	926	926	926	0
37	20230602	210700	57221834	926	926	926	926	0
38	20230602	210600	57221834	926	926	926	926	0
39	20230602	210500	57221834	926	926	926	926	0
40	20230602	210400	57221834	926	926	926	926	0
41	20230602	210300	57221834	926	926	926	926	0
42	20230602	210200	57221834	926	926	926	926	0
43	20230602	210100	57221834	926	926	926	926	0
44	20230602	210000	57221834	926	926	926	926	0
45	20230602	205900	57221834	926	926	926	926	0
46	20230602	205800	57221834	926	926	926	926	0
47	20230602	205700	57221834	926	926	926	926	0
48	20230602	205600	57221834	926	926	926	926	0
49	20230602	205500	57221834	926	926	926	926	0
50	20230602	205400	57221834	926	926	926	926	0
51	20230602	205300	57221834	926	926	926	926	0
52	20230602	205200	57221834	926	926	926	926	0
53	20230602	205100	57221834	926	926	926	926	0
54	20230602	205000	57221834	926	926	926	926	0
55	20230602	204900	57221834	926	926	926	926	0
56	20230602	204800	57221834	926	926	926	926	0
57	20230602	204700	57221834	926	926	926	926	0
58	20230602	204600	57221834	926	926	926	926	0
59	20230602	204500	57221834	926	926	926	926	0
60	20230602	204400	57221834	926	926	926	926	0
61	20230602	204300	57221834	926	926	926	926	0
62	20230602	204200	57221834	926	926	926	926	1473
63	20230602	204100	57221834	926	926	926	926	0
64	20230602	204000	57221834	926	926	926	926	0
65	20230602	203900	57221834	926	926	926	926	0
66	20230602	203800	57221834	926	926	926	926	0
67	20230602	203700	57221834	926	926	926	926	0
68	20230602	203600	57221834	926	926	926	926	0
69	20230602	203500	57221834	926	926	926	926	0
70	20230602	203400	57221834	926	926	926	926	0
71	20230602	203300	57221834	926	926	926	926	0
72	20230602	203200	57221834	926	926	926	926	0
73	20230602	203100	57221834	926	926	926	926	0
74	20230602	203000	57221834	926	926	926	926	0
75	20230602	202900	57221834	926	926	926	926	0
76	20230602	202800	57221834	926	926	926	926	0
77	20230602	202700	57221834	926	926	926	926	0
78	20230602	202600	57221834	926	926	926	926	0
79	20230602	202500	57221834	926	926	926	926	0
80	20230602	202400	57221834	926	926	926	926	0
81	20230602	202300	57221834	926	926	926	926	0
82	20230602	202200	57221834	926	926	926	926	0
83	20230602	202100	57221834	926	926	926	926	0
84	20230602	202000	57221834	926	926	926	926	0
85	20230602	201900	57221834	926	926	926	926	0
86	20230602	201800	57221834	926	926	926	926	0
87	20230602	201700	57221834	926	926	926	926	0
88	20230602	201600	57221834	926	926	926	926	0
89	20230602	201500	57221834	926	926	926	926	0
90	20230602	201400	57221834	926	926	926	926	0
91	20230602	201300	57221834	926	926	926	926	0
92	20230602	201200	57221834	926	926	926	926	1473
93	20230602	201100	57221834	926	926	926	926	0
94	20230602	201000	57221834	926	926	926	926	0
95	20230602	200900	57221834	926	926	926	926	0
96	20230602	200800	57221834	926	926	926	926	0
97	20230602	200700	57221834	926	926	926	926	0
98	20230602	200600	57221834	926	926	926	926	0
99	20230602	200500	57221834	926	926	926	926	0
100	20230602	200400	57221834	926	926	926	926	0
101	20230602	200300	57221834	926	926	926	926	0
102	20230602	200200	57221834	926	926	926	926	0
103	20230602	200100	57221834	926	926	926	926	0
104	20230602	200000	57221834	926	926	926	926	0
105	20230602	195900	57221834	926	926	926	926	0
106	20230602	195800	57221834	926	926	926	926	0
107	20230602	195700	57221834	926	926	926	926	0
108	20230602	195600	57221834	926	926	926	926	0
109	20230602	195500	57221834	926	926	926	926	0
110	20230602	195400	57221834	926	926	926	926	0
111	20230602	195300	57221834	926	926	926	926	0
112	20230602	195200	57221834	926	926	926	926	0
113	20230602	195100	57221834	926	926	926	926	0
114	20230602	195000	57221834	926	926	926	926	0
115	20230602	194900	57221834	926	926	926	926	0
116	20230602	194800	57221834	926	926	926	926	0
117	20230602	194700	57221834	926	926	926	926	0
118	20230602	194600	57221834	926	926	926	926	0
119	20230602	194500	57221834	926	926	926	926	0
120	20230602	194400	57221834	926	926	926	926	0
121	20230602	194300	57221834	926	926	926	926	0
122	20230602	194200	57221834	926	926	926	926	1473
123	20230602	194100	57221834	926	926	926	926	0
124	20230602	194000	57221834	926	926	926	926	0
125	20230602	193900	57221834	926	926	926	926	0
126	20230602	193800	57221834	926	926	926	926	0
127	20230602	193700	57221834	926	926	926	926	0
128	20230602	193600	57221834	926	926	926	926	0
129	20230602	193500	57221834	926	926	926	926	0
130	20230602	193400	57221834	926	926	926	926	0
131	20230602	193300	57221834	926	926	926	926	0
132	20230602	193200	57221834	926	926	926	926	0
133	20230602	193100	57221834	926	926	926	926	0
134	20230602	193000	57221834	926	926	926	926	0
135	20230602	192900	57221834	926	926	926	926	0
136	20230602	192800	57221834	926	926	926	926	0
137	20230602	192700	57221834	926	926	926	926	0
138	20230602	192600	57221834	926	926	926	926	0
139	20230602	192500	57221834	926	926	926	926	0
140	20230602	192400	57221834	926	926	926	926	0
141	20230602	192300	57221834	926	926	926	926	0
142	20230602	192200	57221834	926	926	926	926	0
143	20230602	192100	57221834	926	926	926	926	0
144	20230602	192000	57221834	926	926	926	926	0
145	20230602	191900	57221834	926	926	926	926	0
146	20230602	191800	57221834	926	926	926	926	0
147	20230602	191700	57221834	926	926	926	926	0
148	20230602	191600	57221834	926	926	926	926	0
149	20230602	191500	57221834	926	926	926	926	0
150	20230602	191400	57221834	926	926	926	926	0
151	20230602	191300	57221834	926	926	926	926	0
152	20230602	191200	57221834	926	926	926	926	1473
153	20230602	191100	57221834	926	926	926	926	0
154	20230602	191000	57221834	926	926	926	926	0
155	20230602	190900	57221834	926	926	926	926	0
156	20230602	190800	57221834	926	926	926	926	0
157	20230602	190700	57221834	926	926	926	926	0
158	20230602	190600	57221834	926	926	926	926	0
159	20230602	190500	57221834	926	926	926	926	0
160	20230602	190400	57221834	926	926	926	926	0
161	20230602	190300	57221834	926	926	926	926	0
162	20230602	190200	57221834	926	926	926	926	0
163	20230602	190100	57221834	926	926	926	926	0
164	20230602	190000	57221834	926	926	926	926	0
165	20230602	185900	57221834	926	926	926	926	0
166	20230602	185800	57221834	926	926	926	926	0
167	20230602	185700	57221834	926	926	926	926	0
168	20230602	185600	57221834	926	926	926	926	0
169	20230602	185500	57221834	926	926	926	926	0
170	20230602	185400	57221834	926	926	926	926	0
171	20230602	185300	57221834	926	926	926	926	0
172	20230602	185200	57221834	926	926	926	926	0
173	20230602	185100	57221834	926	926	926	926	0
174	20230602	185000	57221834	926	926	926	926	0
175	20230602	184900	57221834	926	926	926	926	0
176	20230602	184800	57221834	926	926	926	926	0
177	20230602	184700	57221834	926	926	926	926	0
178	20230602	184600	57221834	926	926	926	926	0
179	20230602	184500	57221834	926	926	926	926	0
180	20230602	184400	57221834	926	926	926	926	0
181	20230602	184300	57221834	926	926	926	926	0
182	20230602	184200	57221834	926	926	926	926	1473
183	20230602	184100	57221834	926	926	926	926	0
184	20230602	184000	57221834	926	926	926	926	0
185	20230602	183900	57221834	926	926	926	926	0
186	20230602	183800	57221834	926	926	926	926	0
187	20230602	183700	57221834	926	926	926	926	0
188	20230602	183600	57221834	926	926	926	926	0
189	20230602	183500	57221834	926	926	926	926	0
190	20230602	183400	57221834	926	926	926	926	0
191	20230602	183300	57221834	926	926	926	926	0
192	20230602	183200	57221834	926	926	926	926	0
193	20230602	183100	57221834	926	926	926	926	0
194	20230602	183000	57221834	926	926	926	926	0
195	20230602	182900	57221834	926	926	926	926	0
196	20230602	182800	57221834	926	926	926	926	0
197	20230602	182700	57221834	926	926	926	926	0
198	20230602	182600	57221834	926	926	926	926	0
199	20230602	182500	57221834	926	926	926	926	0
200	20230602	182400	57221834	926	926	926	926	0
201	20230602	182300	57221834	926	926	926	926	0
202	20230602	182200	57221834	926	926	926	926	0
203	20230602	182100	57221834	926	926	926	926	0
204	20230602	182000	57221834	926	926	926	926	0
205	20230602	181900	57221834	926	926	926	926	0
206	20230602	181800	57221834	926	926	926	926	0
207	20230602	181700	57221834	926	926	926	926	0
208	20230602	181600	57221834	926	926	926	926	0
209	20230602	181500	57221834	926	926	926	926	0
210	20230602	181400	57221834	926	926	926	926	0
211	20230602	181300	57221834	926	926	926	926	0
212	20230602	181200	57221834	926	926	926	926	1473
213	20230602	181100	57221834	926	926	926	926	0
214	20230602	181000	57221834	926	926	926	926	0
215	20230602	180900	57221834	926	926	926	926	0
216	20230602	180800	57221834	926	926	926	926	0
217	20230602	180700	57221834	926	926	926	926	0
218	20230602	180600	57221834	926	926	926	926	0
219	20230602	180500	57221834	926	926	926	926	0
220	20230602	180400	57221834	926	926	926	926	0
221	20230602	180300	57221834	926	926	926	926	0
222	20230602	180200	57221834	926	926	926	926	0
223	20230602	180100	57221834	926	926	926	926	0
224	20230602	180000	57221834	926	926	926	926	0
225	20230602	175900	57221834	926	926	926	926	0
226	20230602	175800	57221834	926	926	926	926	0
227	20230602	175700	57221834	926	926	926	926	0
228	20230602	175600	57221834	926	926	926	926	0
229	20230602	175500	57221834	926	926	926	926	0
230	20230602	175400	57221834	926	926	926	926	0
231	20230602	175300	57221834	926	926	926	926	0
232	20230602	175200	57221834	926	926	926	926	0
233	20230602	175100	57221834	926	926	926	926	0
234	20230602	175000	57221834	926	926	926	926	0
235	20230602	174900	57221834	926	926	926	926	0
236	20230602	174800	57221834	926	926	926	926	0
237	20230602	174700	57221834	926	926	926	926	0
238	20230602	174600	57221834	926	926	926	926	0
239	20230602	174500	57221834	926	926	926	926	0
240	20230602	174400	57221834	926	926	926	926	0
241	20230602	174300	57221834	926	926	926	926	0
242	20230602	174200	57221834	926	926	926	926	1473
243	20230602	174100	57221834	926	926	926	926	0
244	20230602	174000	57221834	926	926	926	926	0
245	20230602	173900	57221834	926	926	926	926	0
246	20230602	173800	57221834	926	926	926	926	0
247	20230602	173700	57221834	926	926	926	926	0
248	20230602	173600	57221834	926	926	926	926	0
249	20230602	173500	57221834	926	926	926	926	0
250	20230602	173400	57221834	926	926	926	926	0
251	20230602	173300	57221834	926	926	926	926	0
252	20230602	173200	57221834	926	926	926	926	0
253	20230602	173100	57221834	926	926	926	926	0
254	20230602	173000	57221834	926	926	926	926	0
255	20230602	172900	57221834	926	926	926	926	0
256	20230602	172800	57221834	926	926	926	926	0
257	20230602	172700	57221834	926	926	926	926	0
258	20230602	172600	57221834	926	926	926	926	0
259	20230602	172500	57221834	926	926	926	926	0
260	20230602	172400	57221834	926	926	926	926	0
261	20230602	172300	57221834	926	926	926	926	0
262	20230602	172200	57221834	926	926	926	926	0
263	20230602	172100	57221834	926	926	926	926	0
264	20230602	172000	57221834	926	926	926	926	0
265	20230602	171900	57221834	926	926	926	926	0
266	20230602	171800	57221834	926	926	926	926	0
267	20230602	171700	57221834	926	926	926	926	0
268	20230602	171600	57221834	926	926	926	926	0
269	20230602	171500	57221834	926	926	926	926	0
270	20230602	171400	57221834	926	926	926	926	0
271	20230602	171300	57221834	926	926	926	926	0
272	20230602	171200	57221834	926	926	926	926	1473
273	20230602	171100	57221834	926	926	926	926	0
274	20230602	171000	57221834	926	926	926	926	0
275	20230602	170900	57221834	926	926	926	926	0
276	20230602	170800	57221834	926	926	926	926	0
277	20230602	170700	57221834	926	926	926	926	0
278	20230602	170600	57221834	926	926	926	926	0
279	20230602	170500	57221834	926	926	926	926	0
280	20230602	170400	57221834	926	926	926	926	0
281	20230602	170300	57221834	926	926	926	926	0
282	20230602	170200	57221834	926	926	926	926	0
283	20230602	170100	57221834	926	926	926	926	0
284	20230602	170000	57221834	926	926	926	926	0
285	20230602	165900	57221834	926	926	926	926	0
286	20230602	165800	57221834	926	926	926	926	0
287	20230602	165700	57221834	926	926	926	926	0
288	20230602	165600	57221834	926	926	926	926	0
289	20230602	165500	57221834	926	926	926	926	0
290	20230602	165400	57221834	926	926	926	926	0
291	20230602	165300	57221834	926	926	926	926	0
292	20230602	165200	57221834	926	926	926	926	0
293	20230602	165100	57221834	926	926	926	926	0
294	20230602	165000	57221834	926	926	926	926	0
295	20230602	164900	57221834	926	926	926	926	0
296	20230602	164800	57221834	926	926	926	926	0
297	20230602	164700	57221834	926	926	926	926	0
298	20230602	164600	57221834	926	926	926	926	0
299	20230602	164500	57221834	926	926	926	926	0
300	20230602	164400	57221834	926	926	926	926	0
301	20230602	164300	57221834	926	926	926	926	0
302	20230602	164200	57221834	926	926	926	926	1473
303	20230602	164100	57221834	926	926	926	926	0
304	20230602	164000	57221834	926	926	926	926	0
305	20230602	163900	57221834	926	926	926	926	0
306	20230602	163800	57221834	926	926	926	926	0
307	20230602	163700	57221834	926	926	926	926	0
308	20230602	163600	57221834	926	926	926	926	0
309	20230602	163500	57221834	926	926	926	926	0
310	20230602	163400	57221834	926	926	926	926	0
311	20230602	163300	57221834	926	926	926	926	0
312	20230602	163200	57221834	926	926	926	926	0
313	20230602	163100	57221834	926	926	926	926	0
314	20230602	163000	57221834	926	926	926	926	0
315	20230602	162900	57221834	926	926	926	926	0
316	20230602	162800	57221834	926	926	926	926	0
317	20230602	162700	57221834	926	926	926	926	0
318	20230602	162600	57221834	926	926	926	926	0
319	20230602	162500	57221834	926	926	926	926	0
320	20230602	162400	57221834	926	926	926	926	0
321	20230602	162300	57221834	926	926	926	926	0
322	20230602	162200	57221834	926	926	926	926	0
323	20230602	162100	57221834	926	926	926	926	0
324	20230602	162000	57221834	926	926	926	926	0
325	20230602	161900	57221834	926	926	926	926	0
326	20230602	161800	57221834	926	926	926	926	0
327	20230602	161700	57221834	926	926	926	926	0
328	20230602	161600	57221834	926	926	926	926	0
329	20230602	161500	57221834	926	926	926	926	0
330	20230602	161400	57221834	926	926	926	926	0
331	20230602	161300	57221834	926	926	926	926	0
332	20230602	161200	57221834	926	926	926	926	1473
333	20230602	161100	57221834	926	926	926	926	0
334	20230602	161000	57221834	926	926	926	926	0
335	20230602	160900	57221834	926	926	926	926	0
336	20230602	160800	57221834	926	926	926	926	0
337	20230602	160700	57221834	926	926	926	926	0
338	20230602	160600	57221834	926	926	926	926	0
339	20230602	160500	57221834	926	926	926	926	0
340	20230602	160400	57221834	926	926	926	926	0
341	20230602	160300	57221834	926	926	926	926	0
342	20230602	160200	57221834	926	926	926	926	0
343	20230602	160100	57221834	926	926	926	926	0
344	20230602	160000	57221834	926	926	926	926	0
345	20230602	155900	57221834	926	926	926	926	0
346	20230602	155800	57221834	926	926	926	926	0
347	20230602	155700	57221834	926	926	926	926	0
348	20230602	155600	57221834	926	926	926	926	0
349	20230602	155500	57221834	926	926	926	926	0
350	20230602	155400	57221834	926	926	926	926	0
351	20230602	155300	57221834	926	926	926	926	0
352	20230602	155200	57221834	926	926	926	926	0
353	20230602	155100	57221834	926	926	926	926	0
354	20230602	155000	57221834	926	926	926	926	0
355	20230602	154900	57221834	926	926	926	926	0
356	20230602	154800	57221834	926	926	926	926	0
357	20230602	154700	57221834	926	926	926	926	0
358	20230602	154600	57221834	926	926	926	926	0
359	20230602	154500	57221834	926	926	926	926	0
360	20230602	154400	57221834	926	926	926	926	0
361	20230602	154300	57221834	926	926	926	926	0
362	20230602	154200	57221834	926	926	926	926	1473
363	20230602	154100	57221834	926	926	926	926	0
364	20230602	154000	57221834	926	926	926	926	0
365	20230602	153900	57221834	926	926	926	926	0
366	20230602	153800	57221834	926	926	926	926	0
367	20230602	153700	57221834	926	926	926	926	0
368	20230602	153600	57221834	926	926	926	926	0
369	20230602	153500	57221834	926	926	926	926	0
370	20230602	153400	57221834	926	926	926	926	0
371	20230602	153300	57221834	926	926	926	926	0
372	20230602	153200	57221834	926	926	926	926	0
373	20230602	153100	57221834	926	926	926	926	0
374	20230602	153000	57221834	926	926	926	926	1473
375	20230602	152900	55857836	925	925	925	925	0
376	20230602	152800	55857836	925	925	925	925	0
377	20230602	152700	55857836	925	925	925	925	0
378	20230602	152600	55857836	925	925	925	925	0
379	20230602	152500	55857836	925	925	925	925	0
380	20230602	152400	55857836	925	925	925	925	0
381	20230602	152300	55857836	925	925	925	925	0
382	20230602	152200	55857836	925	925	925	925	0
383	20230602	152100	55857836	925	925	925	925	0
384	20230602	152000	55857836	925	925	925	925	0
385	20230602	151900	55857836	925	926	926	925	3
386	20230602	151800	55855059	926	926	926	926	1
387	20230602	151700	55854133	926	926	926	923	1116
388	20230602	151600	54823240	926	925	926	924	552
389	20230602	151500	54313039	926	926	926	926	0
390	20230602	151400	54313039	926	926	926	926	0
391	20230602	151300	54313039	926	926	926	926	0
392	20230602	151200	54313039	926	926	926	926	0
393	20230602	151100	54313039	926	926	926	926	0
394	20230602	151000	54313039	926	926	926	926	0
395	20230602	150900	54313039	926	926	926	926	0
396	20230602	150800	54313039	926	926	926	926	2
397	20230602	150700	54311187	926	926	926	926	0
398	20230602	150600	54311187	926	926	926	925	3
399	20230602	150500	54308410	926	926	926	926	2
400	20230602	150400	54306558	926	926	926	926	0
401	20230602	150300	54306558	926	926	926	926	0
402	20230602	150200	54306558	926	926	926	926	0
403	20230602	150100	54306558	926	925	926	925	12
404	20230602	150000	54295457	925	925	925	925	85
405	20230602	145900	54216832	924	925	925	924	501
406	20230602	145800	53753907	924	925	925	924	21
407	20230602	145700	53734492	926	926	926	926	0
408	20230602	145600	53734492	926	926	926	926	45
409	20230602	145500	53692822	926	926	926	926	0
410	20230602	145400	53692822	926	926	926	926	60
411	20230602	145300	53637262	926	926	926	926	1
412	20230602	145200	53636336	925	924	925	924	596
413	20230602	145100	53085536	925	925	925	925	0
414	20230602	145000	53085536	925	925	925	925	4
415	20230602	144900	53081836	926	925	926	925	2
416	20230602	144800	53079985	926	926	926	926	0
417	20230602	144700	53079985	926	926	926	926	1
418	20230602	144600	53079059	926	926	926	926	0
419	20230602	144500	53079059	926	926	926	926	0
420	20230602	144400	53079059	926	926	926	924	442
421	20230602	144300	52670645	925	926	926	925	94
422	20230602	144200	52583687	926	926	926	926	0
423	20230602	144100	52583687	926	926	926	926	30
424	20230602	144000	52555907	926	926	926	926	0
425	20230602	143900	52555907	926	926	926	926	0
426	20230602	143800	52555907	926	926	926	926	0
427	20230602	143700	52555907	926	926	926	926	0
428	20230602	143600	52555907	926	926	926	926	30
429	20230602	143500	52528127	926	926	926	926	0
430	20230602	143400	52528127	926	926	926	926	0
431	20230602	143300	52528127	926	926	926	926	0
432	20230602	143200	52528127	926	926	926	926	3
433	20230602	143100	52525349	926	926	926	926	30
434	20230602	143000	52497569	926	926	926	926	2
435	20230602	142900	52495717	926	926	926	926	0
436	20230602	142800	52495717	926	926	926	926	0
437	20230602	142700	52495717	926	926	926	926	0
438	20230602	142600	52495717	926	926	926	926	85
439	20230602	142500	52417007	927	927	927	927	0
440	20230602	142400	52417007	927	927	927	927	1
441	20230602	142300	52416080	927	927	927	927	11
442	20230602	142200	52405883	927	927	927	927	0
443	20230602	142100	52405883	927	927	927	927	34
444	20230602	142000	52374365	927	927	927	927	0
445	20230602	141900	52374365	927	927	927	927	30
446	20230602	141800	52346555	927	927	927	927	50
447	20230602	141700	52300205	927	927	927	927	200
448	20230602	141600	52114805	927	927	927	927	0
449	20230602	141500	52114805	927	927	927	927	7
450	20230602	141400	52108316	927	927	927	927	0
451	20230602	141300	52108316	927	927	927	927	20
452	20230602	141200	52089776	927	927	927	927	0
453	20230602	141100	52089776	927	927	927	927	30
454	20230602	141000	52061966	927	927	927	927	0
455	20230602	140900	52061966	927	927	927	927	0
456	20230602	140800	52061966	927	927	927	927	0
457	20230602	140700	52061966	927	927	927	927	0
458	20230602	140600	52061966	927	927	927	927	31
459	20230602	140500	52033229	927	927	927	927	0
460	20230602	140400	52033229	927	927	927	927	0
461	20230602	140300	52033229	927	927	927	927	30
462	20230602	140200	52005419	927	927	927	927	0
463	20230602	140100	52005419	927	927	927	927	31
464	20230602	140000	51976682	927	927	927	927	0
465	20230602	135900	51976682	927	927	927	927	0
466	20230602	135800	51976682	927	927	927	927	30
467	20230602	135700	51948872	927	927	927	927	0
468	20230602	135600	51948872	927	927	927	927	0
469	20230602	135500	51948872	927	927	927	927	0
470	20230602	135400	51948872	927	927	927	927	30
471	20230602	135300	51921062	927	927	927	927	0
472	20230602	135200	51921062	927	927	927	927	0
473	20230602	135100	51921062	927	927	927	927	0
474	20230602	135000	51921062	927	927	927	927	0
475	20230602	134900	51921062	927	927	927	927	0
476	20230602	134800	51921062	927	926	927	926	25
477	20230602	134700	51897891	926	926	926	926	2
478	20230602	134600	51896039	927	927	927	927	0
479	20230602	134500	51896039	927	927	927	927	0
480	20230602	134400	51896039	927	927	927	927	0
481	20230602	134300	51896039	927	927	927	927	0
482	20230602	134200	51896039	927	927	927	927	0
483	20230602	134100	51896039	927	927	927	923	9001
484	20230602	134000	43573722	928	928	928	928	0
485	20230602	133900	43573722	928	928	928	928	0
486	20230602	133800	43573722	928	928	928	928	0
487	20230602	133700	43573722	928	928	928	928	0
488	20230602	133600	43573722	928	927	928	926	209
489	20230602	133500	43380020	928	928	928	928	0
490	20230602	133400	43380020	928	928	928	928	0
491	20230602	133300	43380020	928	928	928	928	61
492	20230602	133200	43323412	928	928	928	928	0
493	20230602	133100	43323412	928	928	928	928	0
494	20230602	133000	43323412	928	928	928	928	0
495	20230602	132900	43323412	928	928	928	928	5
496	20230602	132800	43318772	928	927	928	927	6
497	20230602	132700	43313209	927	927	927	927	0
498	20230602	132600	43313209	927	927	927	927	6
499	20230602	132500	43307647	927	927	927	927	1
500	20230602	132400	43306720	927	927	927	927	40
501	20230602	132300	43269640	928	928	928	928	0
502	20230602	132200	43269640	928	928	928	928	1
503	20230602	132100	43268712	927	927	927	927	10
504	20230602	132000	43259442	927	927	927	927	0
505	20230602	131900	43259442	927	927	927	927	0
506	20230602	131800	43259442	927	927	927	927	67
507	20230602	131700	43197333	928	927	928	927	434
508	20230602	131600	42795014	927	928	928	927	97
509	20230602	131500	42705065	928	928	928	928	0
510	20230602	131400	42705065	928	928	928	928	0
511	20230602	131300	42705065	928	928	928	928	0
512	20230602	131200	42705065	928	928	928	928	0
513	20230602	131100	42705065	928	928	928	928	30
514	20230602	131000	42677225	928	928	928	928	0
515	20230602	130900	42677225	928	928	928	928	0
516	20230602	130800	42677225	928	928	928	928	62
517	20230602	130700	42619689	928	928	928	928	0
518	20230602	130600	42619689	928	928	928	928	3
519	20230602	130500	42616905	928	928	928	928	1
520	20230602	130400	42615977	928	928	928	928	0
521	20230602	130300	42615977	928	928	928	928	0
522	20230602	130200	42615977	928	928	928	928	1
523	20230602	130100	42615049	928	927	928	927	601
524	20230602	130000	42057921	928	928	928	928	0
525	20230602	125900	42057921	928	928	928	928	0
526	20230602	125800	42057921	928	928	928	928	30
527	20230602	125700	42030081	928	928	928	928	0
528	20230602	125600	42030081	928	928	928	928	125
529	20230602	125500	41914081	928	928	928	928	5
530	20230602	125400	41909441	928	928	928	928	0
531	20230602	125300	41909441	928	928	928	928	0
532	20230602	125200	41909441	928	927	928	927	143
533	20230602	125100	41776879	928	928	928	928	45
534	20230602	125000	41735119	928	928	928	928	107
535	20230602	124900	41635823	928	928	928	928	0
536	20230602	124800	41635823	928	928	928	928	0
537	20230602	124700	41635823	928	928	928	928	0
538	20230602	124600	41635823	928	928	928	928	30
539	20230602	124500	41607983	928	928	928	928	0
540	20230602	124400	41607983	928	928	928	928	1
541	20230602	124300	41607055	928	928	928	928	0
542	20230602	124200	41607055	928	928	928	928	0
543	20230602	124100	41607055	928	928	928	928	30
544	20230602	124000	41579215	928	928	928	928	0
545	20230602	123900	41579215	928	928	928	928	0
546	20230602	123800	41579215	928	928	928	928	500
547	20230602	123700	41115215	928	928	928	928	0
548	20230602	123600	41115215	928	927	928	927	73
549	20230602	123500	41047483	928	928	928	928	0
550	20230602	123400	41047483	928	928	928	928	107
551	20230602	123300	40948187	928	928	928	928	81
552	20230602	123200	40873019	928	928	928	928	0
553	20230602	123100	40873019	928	927	928	927	29
554	20230602	123000	40846116	927	927	927	927	0
555	20230602	122900	40846116	927	928	928	926	801
556	20230602	122800	40103509	926	927	927	926	300
557	20230602	122700	39825708	928	928	928	928	0
558	20230602	122600	39825708	928	928	928	928	298
559	20230602	122500	39549164	928	928	928	928	0
560	20230602	122400	39549164	928	928	928	928	0
561	20230602	122300	39549164	928	928	928	928	30
562	20230602	122200	39521324	928	928	928	928	0
563	20230602	122100	39521324	928	928	928	928	0
564	20230602	122000	39521324	928	928	928	928	0
565	20230602	121900	39521324	928	928	928	928	0
566	20230602	121800	39521324	928	928	928	928	30
567	20230602	121700	39493484	928	928	928	928	0
568	20230602	121600	39493484	928	928	928	928	0
569	20230602	121500	39493484	928	928	928	928	0
570	20230602	121400	39493484	928	928	928	928	0
571	20230602	121300	39493484	928	928	928	928	0
572	20230602	121200	39493484	928	928	928	928	0
573	20230602	121100	39493484	928	928	928	928	30
574	20230602	121000	39465644	927	927	927	927	147
575	20230602	120900	39329375	927	927	927	927	9
576	20230602	120800	39321032	927	927	927	927	99
577	20230602	120700	39229259	927	927	927	927	15
578	20230602	120600	39215354	927	927	927	927	50
579	20230602	120500	39169004	927	927	927	927	18
580	20230602	120400	39152318	927	927	927	927	18
581	20230602	120300	39135632	927	927	927	927	7
582	20230602	120200	39129143	927	927	927	927	49
583	20230602	120100	39083720	927	927	927	927	17
584	20230602	120000	39067961	927	927	927	927	35
585	20230602	115900	39035516	927	927	927	927	0
586	20230602	115800	39035516	927	927	927	927	0
587	20230602	115700	39035516	927	927	927	927	0
588	20230602	115600	39035516	927	927	927	927	30
589	20230602	115500	39007706	927	927	927	927	0
590	20230602	115400	39007706	927	927	927	927	0
591	20230602	115300	39007706	927	927	927	927	60
592	20230602	115200	38952086	927	927	927	927	1
593	20230602	115100	38951159	927	927	927	927	0
594	20230602	115000	38951159	927	927	927	927	100
595	20230602	114900	38858459	927	927	927	927	100
596	20230602	114800	38765759	927	927	927	927	0
597	20230602	114700	38765759	927	927	927	927	0
598	20230602	114600	38765759	927	927	927	927	100
599	20230602	114500	38673059	927	927	927	927	0
600	20230602	114400	38673059	927	927	927	927	0
601	20230602	114300	38673059	927	927	927	927	30
602	20230602	114200	38645249	927	927	927	927	100
603	20230602	114100	38552549	927	927	927	927	0
604	20230602	114000	38552549	927	927	927	927	0
605	20230602	113900	38552549	927	927	927	927	0
606	20230602	113800	38552549	927	927	927	927	0
607	20230602	113700	38552549	927	927	927	927	0
608	20230602	113600	38552549	927	927	927	927	30
609	20230602	113500	38524739	927	927	927	927	0
610	20230602	113400	38524739	927	927	927	927	4
611	20230602	113300	38521031	927	927	927	927	0
612	20230602	113200	38521031	927	927	927	927	0
613	20230602	113100	38521031	927	927	927	927	30
614	20230602	113000	38493221	926	926	926	926	74
615	20230602	112900	38424697	926	926	926	926	177
616	20230602	112800	38260795	926	926	926	926	2
617	20230602	112700	38258943	926	926	926	926	0
618	20230602	112600	38258943	926	926	926	926	30
619	20230602	112500	38231163	926	926	926	926	1
620	20230602	112400	38230237	926	926	926	926	2797
621	20230602	112300	35640215	927	927	927	927	0
622	20230602	112200	35640215	927	928	928	927	2920
623	20230602	112100	32933374	928	928	928	928	30
624	20230602	112000	32905534	928	928	928	928	8
625	20230602	111900	32898110	928	928	928	928	0
626	20230602	111800	32898110	928	928	928	928	60
627	20230602	111700	32842430	928	928	928	928	0
628	20230602	111600	32842430	928	928	928	928	0
629	20230602	111500	32842430	928	928	928	928	0
630	20230602	111400	32842430	928	928	928	928	0
631	20230602	111300	32842430	928	928	928	928	0
632	20230602	111200	32842430	928	928	928	928	0
633	20230602	111100	32842430	928	928	928	928	0
634	20230602	111000	32842430	928	928	928	928	0
635	20230602	110900	32842430	928	928	928	928	0
636	20230602	110800	32842430	928	928	928	928	0
637	20230602	110700	32842430	928	928	928	928	0
638	20230602	110600	32842430	928	928	928	928	31
639	20230602	110500	32813662	928	928	928	928	1
640	20230602	110400	32812734	928	928	928	928	0
641	20230602	110300	32812734	928	928	928	928	61
642	20230602	110200	32756126	928	928	928	928	1000
643	20230602	110100	31828126	928	928	928	928	1
644	20230602	110000	31827198	928	928	928	928	0
645	20230602	105900	31827198	928	927	928	927	2785
646	20230602	105800	29245502	927	927	927	927	0
647	20230602	105700	29245502	927	927	927	927	1
648	20230602	105600	29244575	927	927	927	927	0
649	20230602	105500	29244575	927	927	927	927	0
650	20230602	105400	29244575	927	927	927	927	2
651	20230602	105300	29242721	927	927	927	927	0
652	20230602	105200	29242721	927	927	927	927	0
653	20230602	105100	29242721	927	927	927	927	31
654	20230602	105000	29213984	927	927	927	927	1
655	20230602	104900	29213057	927	927	927	927	0
656	20230602	104800	29213057	927	927	927	927	0
657	20230602	104700	29213057	927	927	927	927	190
658	20230602	104600	29036927	927	927	927	927	30
659	20230602	104500	29009117	927	927	927	927	0
660	20230602	104400	29009117	927	927	927	927	0
661	20230602	104300	29009117	927	927	927	927	6
662	20230602	104200	29003555	927	927	927	927	0
663	20230602	104100	29003555	927	927	927	927	30
664	20230602	104000	28975745	927	927	927	927	0
665	20230602	103900	28975745	927	927	927	927	0
666	20230602	103800	28975745	927	926	927	926	511
667	20230602	103700	28502548	927	927	927	927	30
668	20230602	103600	28474738	927	927	927	927	0
669	20230602	103500	28474738	927	927	927	927	3
670	20230602	103400	28471957	927	927	927	927	0
671	20230602	103300	28471957	927	927	927	927	8
672	20230602	103200	28464541	927	927	927	927	0
673	20230602	103100	28464541	927	927	927	927	30
674	20230602	103000	28436731	927	927	927	927	0
675	20230602	102900	28436731	927	927	927	927	0
676	20230602	102800	28436731	927	927	927	927	0
677	20230602	102700	28436731	927	926	927	926	176
678	20230602	102600	28273749	927	927	927	927	30
679	20230602	102500	28245939	927	927	927	927	0
680	20230602	102400	28245939	927	927	927	927	200
681	20230602	102300	28060539	927	927	927	927	30
682	20230602	102200	28032729	927	927	927	927	0
683	20230602	102100	28032729	927	927	927	927	1327
684	20230602	102000	26802600	928	928	928	928	0
685	20230602	101900	26802600	928	928	928	928	0
686	20230602	101800	26802600	928	928	928	928	0
687	20230602	101700	26802600	928	928	928	928	0
688	20230602	101600	26802600	928	928	928	928	31
689	20230602	101500	26773832	928	928	928	928	0
690	20230602	101400	26773832	928	928	928	928	0
691	20230602	101300	26773832	928	928	928	928	100
692	20230602	101200	26681032	928	928	928	928	0
693	20230602	101100	26681032	928	928	928	928	31
694	20230602	101000	26652264	928	928	928	928	0
695	20230602	100900	26652264	928	928	928	928	0
696	20230602	100800	26652264	928	928	928	928	31
697	20230602	100700	26623496	928	928	928	928	200
698	20230602	100600	26437896	928	928	928	928	55
699	20230602	100500	26386856	929	929	929	929	107
700	20230602	100400	26287453	929	929	929	929	0
701	20230602	100300	26287453	929	929	929	929	0
702	20230602	100200	26287453	929	929	929	929	41
703	20230602	100100	26249364	928	928	928	928	0
704	20230602	100000	26249364	928	928	928	928	5
705	20230602	095900	26244724	928	928	928	928	1
706	20230602	095800	26243796	928	928	928	928	0
707	20230602	095700	26243796	928	928	928	928	366
708	20230602	095600	25904148	928	928	928	928	0
709	20230602	095500	25904148	928	928	928	928	0
710	20230602	095400	25904148	928	928	928	928	16
711	20230602	095300	25889300	929	929	929	929	0
712	20230602	095200	25889300	929	929	929	929	0
713	20230602	095100	25889300	929	929	929	929	30
714	20230602	095000	25861430	929	929	929	928	3
715	20230602	094900	25858644	929	929	929	929	0
716	20230602	094800	25858644	929	929	929	929	30
717	20230602	094700	25830774	929	929	929	929	0
718	20230602	094600	25830774	929	929	929	929	0
719	20230602	094500	25830774	929	929	929	929	300
720	20230602	094400	25552074	929	930	930	929	1131
721	20230602	094300	24501344	930	929	930	929	105
722	20230602	094200	24403798	930	930	930	930	0
723	20230602	094100	24403798	930	928	930	926	1790
724	20230602	094000	22744096	930	930	930	930	1
725	20230602	093900	22743166	929	929	929	929	1
726	20230602	093800	22742237	930	930	930	928	61
727	20230602	093700	22685607	930	929	930	929	1002
728	20230602	093600	21754416	929	929	929	929	36
729	20230602	093500	21720972	929	929	929	929	4
730	20230602	093400	21717256	929	929	929	929	1
731	20230602	093300	21716327	929	929	929	929	203
732	20230602	093200	21527740	926	928	929	926	968
733	20230602	093100	20629542	925	925	925	925	217
734	20230602	093000	20428817	928	928	928	928	1
735	20230602	092900	20427889	928	927	928	927	1002
736	20230602	092800	19498319	927	927	927	927	1
737	20230602	092700	19497392	926	925	926	924	1511
738	20230602	092600	18101195	926	926	926	926	30
739	20230602	092500	18073415	927	926	927	926	799
740	20230602	092400	17333371	926	926	926	926	2
741	20230602	092300	17331519	924	924	925	924	1250
742	20230602	092200	16176489	926	926	926	926	0
743	20230602	092100	16176489	926	925	926	925	101
744	20230602	092000	16083063	925	925	925	924	183
745	20230602	091900	15913968	924	926	926	924	415
746	20230602	091800	15530392	926	927	927	926	169
747	20230602	091700	15373896	926	926	926	926	9
748	20230602	091600	15365562	926	924	926	924	2373
749	20230602	091500	13172019	925	925	925	925	1
750	20230602	091400	13171094	925	925	925	925	1
751	20230602	091300	13170169	925	923	925	923	1897
752	20230602	091200	11417671	923	925	925	923	2121
753	20230602	091100	9459364	925	926	926	925	10
754	20230602	091000	9450105	926	927	927	926	3
755	20230602	090900	9447326	928	928	928	928	0
756	20230602	090800	9447326	928	923	928	922	2806
757	20230602	090700	6859683	923	923	923	921	2508
758	20230602	090600	4547675	923	924	926	922	2159
759	20230602	090500	2556378	924	928	928	924	2277
760	20230602	090400	450617	928	928	928	928	0
761	20230602	090300	450617	928	927	928	927	214
762	20230602	090200	252238	928	928	928	928	208
763	20230602	090100	59214	930	929	930	929	2
764	20230602	090000	57355	930	925	930	925	62