KissMeData/058400/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	200800	178533241	925	925	925	925	5709
3	20230605	200700	178533241	925	925	925	925	0
4	20230605	200600	178533241	925	925	925	925	0
5	20230605	200500	178533241	925	925	925	925	0
6	20230605	200400	178533241	925	925	925	925	0
7	20230605	200300	178533241	925	925	925	925	0
8	20230605	200200	178533241	925	925	925	925	0
9	20230605	200100	178533241	925	925	925	925	0
10	20230605	200000	178533241	925	925	925	925	0
11	20230605	195900	178533241	925	925	925	925	0
12	20230605	195800	178533241	925	925	925	925	0
13	20230605	195700	178533241	925	925	925	925	0
14	20230605	195600	178533241	925	925	925	925	0
15	20230605	195500	178533241	925	925	925	925	0
16	20230605	195400	178533241	925	925	925	925	0
17	20230605	195300	178533241	925	925	925	925	0
18	20230605	195200	178533241	925	925	925	925	0
19	20230605	195100	178533241	925	925	925	925	0
20	20230605	195000	178533241	925	925	925	925	0
21	20230605	194900	178533241	925	925	925	925	0
22	20230605	194800	178533241	925	925	925	925	0
23	20230605	194700	178533241	925	925	925	925	0
24	20230605	194600	178533241	925	925	925	925	0
25	20230605	194500	178533241	925	925	925	925	0
26	20230605	194400	178533241	925	925	925	925	0
27	20230605	194300	178533241	925	925	925	925	0
28	20230605	194200	178533241	925	925	925	925	0
29	20230605	194100	178533241	925	925	925	925	0
30	20230605	194000	178533241	925	925	925	925	0
31	20230605	193900	178533241	925	925	925	925	0
32	20230605	193800	178533241	925	925	925	925	5709
33	20230605	193700	178533241	925	925	925	925	0
34	20230605	193600	178533241	925	925	925	925	0
35	20230605	193500	178533241	925	925	925	925	0
36	20230605	193400	178533241	925	925	925	925	0
37	20230605	193300	178533241	925	925	925	925	0
38	20230605	193200	178533241	925	925	925	925	0
39	20230605	193100	178533241	925	925	925	925	0
40	20230605	193000	178533241	925	925	925	925	0
41	20230605	192900	178533241	925	925	925	925	0
42	20230605	192800	178533241	925	925	925	925	0
43	20230605	192700	178533241	925	925	925	925	0
44	20230605	192600	178533241	925	925	925	925	0
45	20230605	192500	178533241	925	925	925	925	0
46	20230605	192400	178533241	925	925	925	925	0
47	20230605	192300	178533241	925	925	925	925	0
48	20230605	192200	178533241	925	925	925	925	0
49	20230605	192100	178533241	925	925	925	925	0
50	20230605	192000	178533241	925	925	925	925	0
51	20230605	191900	178533241	925	925	925	925	0
52	20230605	191800	178533241	925	925	925	925	0
53	20230605	191700	178533241	925	925	925	925	0
54	20230605	191600	178533241	925	925	925	925	0
55	20230605	191500	178533241	925	925	925	925	0
56	20230605	191400	178533241	925	925	925	925	0
57	20230605	191300	178533241	925	925	925	925	0
58	20230605	191200	178533241	925	925	925	925	0
59	20230605	191100	178533241	925	925	925	925	0
60	20230605	191000	178533241	925	925	925	925	0
61	20230605	190900	178533241	925	925	925	925	0
62	20230605	190800	178533241	925	925	925	925	5709
63	20230605	190700	178533241	925	925	925	925	0
64	20230605	190600	178533241	925	925	925	925	0
65	20230605	190500	178533241	925	925	925	925	0
66	20230605	190400	178533241	925	925	925	925	0
67	20230605	190300	178533241	925	925	925	925	0
68	20230605	190200	178533241	925	925	925	925	0
69	20230605	190100	178533241	925	925	925	925	0
70	20230605	190000	178533241	925	925	925	925	0
71	20230605	185900	178533241	925	925	925	925	0
72	20230605	185800	178533241	925	925	925	925	0
73	20230605	185700	178533241	925	925	925	925	0
74	20230605	185600	178533241	925	925	925	925	0
75	20230605	185500	178533241	925	925	925	925	0
76	20230605	185400	178533241	925	925	925	925	0
77	20230605	185300	178533241	925	925	925	925	0
78	20230605	185200	178533241	925	925	925	925	0
79	20230605	185100	178533241	925	925	925	925	0
80	20230605	185000	178533241	925	925	925	925	0
81	20230605	184900	178533241	925	925	925	925	0
82	20230605	184800	178533241	925	925	925	925	0
83	20230605	184700	178533241	925	925	925	925	0
84	20230605	184600	178533241	925	925	925	925	0
85	20230605	184500	178533241	925	925	925	925	0
86	20230605	184400	178533241	925	925	925	925	0
87	20230605	184300	178533241	925	925	925	925	0
88	20230605	184200	178533241	925	925	925	925	0
89	20230605	184100	178533241	925	925	925	925	0
90	20230605	184000	178533241	925	925	925	925	0
91	20230605	183900	178533241	925	925	925	925	0
92	20230605	183800	178533241	925	925	925	925	5709
93	20230605	183700	178533241	925	925	925	925	0
94	20230605	183600	178533241	925	925	925	925	0
95	20230605	183500	178533241	925	925	925	925	0
96	20230605	183400	178533241	925	925	925	925	0
97	20230605	183300	178533241	925	925	925	925	0
98	20230605	183200	178533241	925	925	925	925	0
99	20230605	183100	178533241	925	925	925	925	0
100	20230605	183000	178533241	925	925	925	925	0
101	20230605	182900	178533241	925	925	925	925	0
102	20230605	182800	178533241	925	925	925	925	0
103	20230605	182700	178533241	925	925	925	925	0
104	20230605	182600	178533241	925	925	925	925	0
105	20230605	182500	178533241	925	925	925	925	0
106	20230605	182400	178533241	925	925	925	925	0
107	20230605	182300	178533241	925	925	925	925	0
108	20230605	182200	178533241	925	925	925	925	0
109	20230605	182100	178533241	925	925	925	925	0
110	20230605	182000	178533241	925	925	925	925	0
111	20230605	181900	178533241	925	925	925	925	0
112	20230605	181800	178533241	925	925	925	925	0
113	20230605	181700	178533241	925	925	925	925	0
114	20230605	181600	178533241	925	925	925	925	0
115	20230605	181500	178533241	925	925	925	925	0
116	20230605	181400	178533241	925	925	925	925	0
117	20230605	181300	178533241	925	925	925	925	0
118	20230605	181200	178533241	925	925	925	925	0
119	20230605	181100	178533241	925	925	925	925	0
120	20230605	181000	178533241	925	925	925	925	0
121	20230605	180900	178533241	925	925	925	925	0
122	20230605	180800	178533241	925	925	925	925	5709
123	20230605	180700	178533241	925	925	925	925	0
124	20230605	180600	178533241	925	925	925	925	0
125	20230605	180500	178533241	925	925	925	925	0
126	20230605	180400	178533241	925	925	925	925	0
127	20230605	180300	178533241	925	925	925	925	0
128	20230605	180200	178533241	925	925	925	925	0
129	20230605	180100	178533241	925	925	925	925	0
130	20230605	180000	178533241	925	925	925	925	0
131	20230605	175900	178533241	925	925	925	925	0
132	20230605	175800	178533241	925	925	925	925	0
133	20230605	175700	178533241	925	925	925	925	0
134	20230605	175600	178533241	925	925	925	925	0
135	20230605	175500	178533241	925	925	925	925	0
136	20230605	175400	178533241	925	925	925	925	0
137	20230605	175300	178533241	925	925	925	925	0
138	20230605	175200	178533241	925	925	925	925	0
139	20230605	175100	178533241	925	925	925	925	0
140	20230605	175000	178533241	925	925	925	925	0
141	20230605	174900	178533241	925	925	925	925	0
142	20230605	174800	178533241	925	925	925	925	0
143	20230605	174700	178533241	925	925	925	925	0
144	20230605	174600	178533241	925	925	925	925	0
145	20230605	174500	178533241	925	925	925	925	0
146	20230605	174400	178533241	925	925	925	925	0
147	20230605	174300	178533241	925	925	925	925	0
148	20230605	174200	178533241	925	925	925	925	0
149	20230605	174100	178533241	925	925	925	925	0
150	20230605	174000	178533241	925	925	925	925	0
151	20230605	173900	178533241	925	925	925	925	0
152	20230605	173800	178533241	925	925	925	925	5709
153	20230605	173700	178533241	925	925	925	925	0
154	20230605	173600	178533241	925	925	925	925	0
155	20230605	173500	178533241	925	925	925	925	0
156	20230605	173400	178533241	925	925	925	925	0
157	20230605	173300	178533241	925	925	925	925	0
158	20230605	173200	178533241	925	925	925	925	0
159	20230605	173100	178533241	925	925	925	925	0
160	20230605	173000	178533241	925	925	925	925	0
161	20230605	172900	178533241	925	925	925	925	0
162	20230605	172800	178533241	925	925	925	925	0
163	20230605	172700	178533241	925	925	925	925	0
164	20230605	172600	178533241	925	925	925	925	0
165	20230605	172500	178533241	925	925	925	925	0
166	20230605	172400	178533241	925	925	925	925	0
167	20230605	172300	178533241	925	925	925	925	0
168	20230605	172200	178533241	925	925	925	925	0
169	20230605	172100	178533241	925	925	925	925	0
170	20230605	172000	178533241	925	925	925	925	0
171	20230605	171900	178533241	925	925	925	925	0
172	20230605	171800	178533241	925	925	925	925	0
173	20230605	171700	178533241	925	925	925	925	0
174	20230605	171600	178533241	925	925	925	925	0
175	20230605	171500	178533241	925	925	925	925	0
176	20230605	171400	178533241	925	925	925	925	0
177	20230605	171300	178533241	925	925	925	925	0
178	20230605	171200	178533241	925	925	925	925	0
179	20230605	171100	178533241	925	925	925	925	0
180	20230605	171000	178533241	925	925	925	925	0
181	20230605	170900	178533241	925	925	925	925	0
182	20230605	170800	178533241	925	925	925	925	5709
183	20230605	170700	178533241	925	925	925	925	0
184	20230605	170600	178533241	925	925	925	925	0
185	20230605	170500	178533241	925	925	925	925	0
186	20230605	170400	178533241	925	925	925	925	0
187	20230605	170300	178533241	925	925	925	925	0
188	20230605	170200	178533241	925	925	925	925	0
189	20230605	170100	178533241	925	925	925	925	0
190	20230605	170000	178533241	925	925	925	925	0
191	20230605	165900	178533241	925	925	925	925	0
192	20230605	165800	178533241	925	925	925	925	0
193	20230605	165700	178533241	925	925	925	925	0
194	20230605	165600	178533241	925	925	925	925	0
195	20230605	165500	178533241	925	925	925	925	0
196	20230605	165400	178533241	925	925	925	925	0
197	20230605	165300	178533241	925	925	925	925	0
198	20230605	165200	178533241	925	925	925	925	0
199	20230605	165100	178533241	925	925	925	925	0
200	20230605	165000	178533241	925	925	925	925	0
201	20230605	164900	178533241	925	925	925	925	0
202	20230605	164800	178533241	925	925	925	925	0
203	20230605	164700	178533241	925	925	925	925	0
204	20230605	164600	178533241	925	925	925	925	0
205	20230605	164500	178533241	925	925	925	925	0
206	20230605	164400	178533241	925	925	925	925	0
207	20230605	164300	178533241	925	925	925	925	0
208	20230605	164200	178533241	925	925	925	925	0
209	20230605	164100	178533241	925	925	925	925	0
210	20230605	164000	178533241	925	925	925	925	0
211	20230605	163900	178533241	925	925	925	925	0
212	20230605	163800	178533241	925	925	925	925	5709
213	20230605	163700	178533241	925	925	925	925	0
214	20230605	163600	178533241	925	925	925	925	0
215	20230605	163500	178533241	925	925	925	925	0
216	20230605	163400	178533241	925	925	925	925	0
217	20230605	163300	178533241	925	925	925	925	0
218	20230605	163200	178533241	925	925	925	925	0
219	20230605	163100	178533241	925	925	925	925	0
220	20230605	163000	178533241	925	925	925	925	0
221	20230605	162900	178533241	925	925	925	925	0
222	20230605	162800	178533241	925	925	925	925	0
223	20230605	162700	178533241	925	925	925	925	0
224	20230605	162600	178533241	925	925	925	925	0
225	20230605	162500	178533241	925	925	925	925	0
226	20230605	162400	178533241	925	925	925	925	0
227	20230605	162300	178533241	925	925	925	925	0
228	20230605	162200	178533241	925	925	925	925	0
229	20230605	162100	178533241	925	925	925	925	0
230	20230605	162000	178533241	925	925	925	925	0
231	20230605	161900	178533241	925	925	925	925	0
232	20230605	161800	178533241	925	925	925	925	0
233	20230605	161700	178533241	925	925	925	925	0
234	20230605	161600	178533241	925	925	925	925	0
235	20230605	161500	178533241	925	925	925	925	0
236	20230605	161400	178533241	925	925	925	925	0
237	20230605	161300	178533241	925	925	925	925	0
238	20230605	161200	178533241	925	925	925	925	0
239	20230605	161100	178533241	925	925	925	925	0
240	20230605	161000	178533241	925	925	925	925	0
241	20230605	160900	178533241	925	925	925	925	0
242	20230605	160800	178533241	925	925	925	925	5709
243	20230605	160700	178533241	925	925	925	925	0
244	20230605	160600	178533241	925	925	925	925	0
245	20230605	160500	178533241	925	925	925	925	0
246	20230605	160400	178533241	925	925	925	925	0
247	20230605	160300	178533241	925	925	925	925	0
248	20230605	160200	178533241	925	925	925	925	0
249	20230605	160100	178533241	925	925	925	925	0
250	20230605	160000	178533241	925	925	925	925	0
251	20230605	155900	178533241	925	925	925	925	0
252	20230605	155800	178533241	925	925	925	925	0
253	20230605	155700	178533241	925	925	925	925	0
254	20230605	155600	178533241	925	925	925	925	0
255	20230605	155500	178533241	925	925	925	925	0
256	20230605	155400	178533241	925	925	925	925	0
257	20230605	155300	178533241	925	925	925	925	0
258	20230605	155200	178533241	925	925	925	925	0
259	20230605	155100	178533241	925	925	925	925	0
260	20230605	155000	178533241	925	925	925	925	0
261	20230605	154900	178533241	925	925	925	925	0
262	20230605	154800	178533241	925	925	925	925	0
263	20230605	154700	178533241	925	925	925	925	0
264	20230605	154600	178533241	925	925	925	925	0
265	20230605	154500	178533241	925	925	925	925	0
266	20230605	154400	178533241	925	925	925	925	0
267	20230605	154300	178533241	925	925	925	925	0
268	20230605	154200	178533241	925	925	925	925	0
269	20230605	154100	178533241	925	925	925	925	0
270	20230605	154000	178533241	925	925	925	925	0
271	20230605	153900	178533241	925	925	925	925	0
272	20230605	153800	178533241	925	925	925	925	5709
273	20230605	153700	178533241	925	925	925	925	0
274	20230605	153600	178533241	925	925	925	925	0
275	20230605	153500	178533241	925	925	925	925	0
276	20230605	153400	178533241	925	925	925	925	0
277	20230605	153300	178533241	925	925	925	925	0
278	20230605	153200	178533241	925	925	925	925	0
279	20230605	153100	178533241	925	925	925	925	0
280	20230605	153000	178533241	925	925	925	925	5709
281	20230605	152900	173252416	925	925	925	925	0
282	20230605	152800	173252416	925	925	925	925	0
283	20230605	152700	173252416	925	925	925	925	0
284	20230605	152600	173252416	925	925	925	925	0
285	20230605	152500	173252416	925	925	925	925	0
286	20230605	152400	173252416	925	925	925	925	0
287	20230605	152300	173252416	925	925	925	925	0
288	20230605	152200	173252416	925	925	925	925	0
289	20230605	152100	173252416	925	925	925	925	0
290	20230605	152000	173252416	925	925	925	925	0
291	20230605	151900	173252416	925	923	925	923	1701
292	20230605	151800	171681232	923	923	923	923	270
293	20230605	151700	171432022	924	924	925	924	2734
294	20230605	151600	168905805	925	925	925	925	3
295	20230605	151500	168903030	925	925	925	925	6
296	20230605	151400	168897480	925	925	925	925	28
297	20230605	151300	168871580	925	925	925	925	10
298	20230605	151200	168862330	924	924	924	924	200
299	20230605	151100	168677530	925	925	925	925	6
300	20230605	151000	168671980	925	925	925	925	30
301	20230605	150900	168644230	924	924	924	924	4415
302	20230605	150800	164564770	925	925	925	925	0
303	20230605	150700	164564770	925	925	925	925	4
304	20230605	150600	164561070	925	925	925	925	0
305	20230605	150500	164561070	925	925	925	925	10
306	20230605	150400	164551820	925	925	925	925	1
307	20230605	150300	164550895	925	925	925	925	1
308	20230605	150200	164549970	925	925	925	924	6
309	20230605	150100	164544422	925	925	925	925	11
310	20230605	150000	164534247	925	925	925	925	5
311	20230605	145900	164529622	925	925	925	925	0
312	20230605	145800	164529622	925	925	925	925	36
313	20230605	145700	164496322	925	925	925	925	0
314	20230605	145600	164496322	925	925	925	925	0
315	20230605	145500	164496322	925	924	925	924	19
316	20230605	145400	164478765	925	925	925	925	1
317	20230605	145300	164477840	924	924	924	924	0
318	20230605	145200	164477840	924	925	925	924	36
319	20230605	145100	164444541	925	925	925	925	0
320	20230605	145000	164444541	925	925	925	925	204
321	20230605	144900	164255841	925	925	925	925	202
322	20230605	144800	164068991	925	925	925	925	0
323	20230605	144700	164068991	925	925	925	925	1001
324	20230605	144600	163143066	925	925	925	925	35
325	20230605	144500	163110691	925	925	925	925	599
326	20230605	144400	162556616	926	926	926	926	0
327	20230605	144300	162556616	926	926	926	926	0
328	20230605	144200	162556616	926	926	926	925	546
329	20230605	144100	162051564	926	926	926	926	35
330	20230605	144000	162019154	926	926	926	926	0
331	20230605	143900	162019154	926	926	926	926	36
332	20230605	143800	161985818	926	925	926	925	38
333	20230605	143700	161950667	926	926	926	926	1
334	20230605	143600	161949741	926	926	926	926	0
335	20230605	143500	161949741	926	926	926	926	0
336	20230605	143400	161949741	926	926	926	926	0
337	20230605	143300	161949741	926	926	926	926	0
338	20230605	143200	161949741	926	926	926	926	0
339	20230605	143100	161949741	926	926	926	926	0
340	20230605	143000	161949741	926	926	926	926	0
341	20230605	142900	161949741	926	926	926	926	0
342	20230605	142800	161949741	926	926	926	926	1
343	20230605	142700	161948815	924	925	925	924	350
344	20230605	142600	161625407	926	926	926	926	35
345	20230605	142500	161592997	926	926	926	926	0
346	20230605	142400	161592997	926	926	926	926	1348
347	20230605	142300	160344749	927	927	927	927	35
348	20230605	142200	160312304	927	927	927	927	0
349	20230605	142100	160312304	927	927	927	927	0
350	20230605	142000	160312304	927	927	927	927	0
351	20230605	141900	160312304	927	927	927	927	0
352	20230605	141800	160312304	927	927	927	927	1
353	20230605	141700	160311377	927	927	927	927	0
354	20230605	141600	160311377	927	927	927	927	0
355	20230605	141500	160311377	927	927	927	927	0
356	20230605	141400	160311377	927	927	927	927	1
357	20230605	141300	160310450	925	925	925	925	366
358	20230605	141200	159971900	925	925	925	925	278
359	20230605	141100	159714750	925	925	925	925	36
360	20230605	141000	159681450	925	925	925	925	20
361	20230605	140900	159662950	924	924	924	924	650
362	20230605	140800	159062350	925	925	925	925	210
363	20230605	140700	158868100	925	926	926	925	150
364	20230605	140600	158729349	927	927	927	927	142
365	20230605	140500	158597715	927	927	927	927	0
366	20230605	140400	158597715	927	927	927	927	34
367	20230605	140300	158566197	927	927	927	927	0
368	20230605	140200	158566197	927	927	927	927	0
369	20230605	140100	158566197	927	927	927	927	0
370	20230605	140000	158566197	927	927	927	927	0
371	20230605	135900	158566197	927	927	927	927	0
372	20230605	135800	158566197	927	927	927	927	216
373	20230605	135700	158365965	927	927	927	927	0
374	20230605	135600	158365965	927	927	927	927	0
375	20230605	135500	158365965	927	927	927	927	0
376	20230605	135400	158365965	927	927	927	927	1
377	20230605	135300	158365038	926	926	926	926	0
378	20230605	135200	158365038	926	927	927	926	1165
379	20230605	135100	157286247	926	926	926	926	0
380	20230605	135000	157286247	926	926	926	926	0
381	20230605	134900	157286247	926	926	926	926	0
382	20230605	134800	157286247	926	926	926	926	1000
383	20230605	134700	156360247	927	927	927	927	0
384	20230605	134600	156360247	927	926	927	926	36
385	20230605	134500	156326876	927	927	927	927	0
386	20230605	134400	156326876	927	927	927	927	0
387	20230605	134300	156326876	927	927	927	927	99
388	20230605	134200	156235103	926	926	926	926	0
389	20230605	134100	156235103	926	927	928	926	1855
390	20230605	134000	154516763	928	927	928	927	1133
391	20230605	133900	153465437	926	926	926	926	895
392	20230605	133800	152636667	926	926	926	926	0
393	20230605	133700	152636667	926	926	926	926	0
394	20230605	133600	152636667	926	926	926	926	2103
395	20230605	133500	150689289	926	926	926	926	0
396	20230605	133400	150689289	926	926	926	926	0
397	20230605	133300	150689289	926	926	926	926	0
398	20230605	133200	150689289	926	926	926	926	215
399	20230605	133100	150490199	926	926	926	926	35
400	20230605	133000	150457789	926	926	926	926	0
401	20230605	132900	150457789	926	926	926	926	0
402	20230605	132800	150457789	926	926	926	926	0
403	20230605	132700	150457789	926	926	926	926	0
404	20230605	132600	150457789	926	926	926	926	35
405	20230605	132500	150425379	926	926	926	926	0
406	20230605	132400	150425379	926	926	926	926	5
407	20230605	132300	150420749	926	926	926	926	0
408	20230605	132200	150420749	926	926	926	926	0
409	20230605	132100	150420749	926	926	926	926	35
410	20230605	132000	150388339	926	925	926	925	1176
411	20230605	131900	149300538	925	925	925	925	100
412	20230605	131800	149208038	926	926	926	926	3
413	20230605	131700	149205260	926	926	926	926	0
414	20230605	131600	149205260	926	926	926	926	35
415	20230605	131500	149172850	926	926	926	926	0
416	20230605	131400	149172850	926	926	926	926	0
417	20230605	131300	149172850	926	926	926	926	36
418	20230605	131200	149139514	926	926	926	926	0
419	20230605	131100	149139514	926	926	926	926	0
420	20230605	131000	149139514	926	926	926	926	0
421	20230605	130900	149139514	926	926	926	926	0
422	20230605	130800	149139514	926	926	926	926	0
423	20230605	130700	149139514	926	926	926	926	0
424	20230605	130600	149139514	926	926	926	926	36
425	20230605	130500	149106178	926	926	926	926	0
426	20230605	130400	149106178	926	926	926	926	0
427	20230605	130300	149106178	926	926	926	926	35
428	20230605	130200	149073768	925	925	925	925	2437
429	20230605	130100	146819543	926	926	926	925	43
430	20230605	130000	146779731	926	926	926	926	300
431	20230605	125900	146501931	926	926	926	926	0
432	20230605	125800	146501931	926	926	926	926	0
433	20230605	125700	146501931	926	925	926	925	2
434	20230605	125600	146500080	926	926	926	926	35
435	20230605	125500	146467670	926	926	926	925	453
436	20230605	125400	146048642	926	926	926	926	35
437	20230605	125300	146016232	926	926	926	926	0
438	20230605	125200	146016232	926	926	926	926	0
439	20230605	125100	146016232	926	926	926	926	0
440	20230605	125000	146016232	926	925	926	925	3908
441	20230605	124900	142401330	925	925	925	925	0
442	20230605	124800	142401330	925	925	925	925	0
443	20230605	124700	142401330	925	925	925	924	603
444	20230605	124600	141844154	925	925	925	925	0
445	20230605	124500	141844154	925	925	925	925	0
446	20230605	124400	141844154	925	925	925	925	0
447	20230605	124300	141844154	925	925	925	925	0
448	20230605	124200	141844154	925	925	925	925	0
449	20230605	124100	141844154	925	925	925	925	35
450	20230605	124000	141811779	925	925	925	925	1
451	20230605	123900	141810854	924	924	924	924	30
452	20230605	123800	141783134	925	925	925	925	0
453	20230605	123700	141783134	925	923	925	923	402
454	20230605	123600	141412086	925	925	925	925	0
455	20230605	123500	141412086	925	925	925	925	1
456	20230605	123400	141411161	925	925	925	925	0
457	20230605	123300	141411161	925	924	925	924	2
458	20230605	123200	141409312	925	925	925	925	1
459	20230605	123100	141408387	925	925	925	925	0
460	20230605	123000	141408387	925	925	925	925	0
461	20230605	122900	141408387	925	925	925	925	1
462	20230605	122800	141407462	921	924	925	921	19323
463	20230605	122700	123588503	925	925	925	925	1
464	20230605	122600	123587578	925	925	925	925	335
465	20230605	122500	123277703	925	925	925	925	0
466	20230605	122400	123277703	925	925	925	925	106
467	20230605	122300	123179653	925	925	925	925	0
468	20230605	122200	123179653	925	925	925	925	0
469	20230605	122100	123179653	925	925	925	925	35
470	20230605	122000	123147278	925	925	925	925	0
471	20230605	121900	123147278	925	925	925	925	539
472	20230605	121800	122648703	925	925	925	925	1
473	20230605	121700	122647778	923	923	923	923	364
474	20230605	121600	122311806	923	923	923	923	2106
475	20230605	121500	120367968	923	923	923	923	1004
476	20230605	121400	119441276	923	923	923	923	0
477	20230605	121300	119441276	923	923	923	923	1836
478	20230605	121200	117746648	923	923	923	923	2154
479	20230605	121100	115758506	924	924	924	924	36
480	20230605	121000	115725242	924	924	924	924	63
481	20230605	120900	115667030	924	924	924	924	0
482	20230605	120800	115667030	924	924	924	924	0
483	20230605	120700	115667030	924	924	924	924	0
484	20230605	120600	115667030	924	924	924	924	37
485	20230605	120500	115632842	923	923	923	923	2123
486	20230605	120400	113673313	925	925	925	925	1
487	20230605	120300	113672388	924	924	924	924	2000
488	20230605	120200	111824388	923	923	923	923	10
489	20230605	120100	111815158	924	924	924	924	72
490	20230605	120000	111748630	923	923	923	923	0
491	20230605	115900	111748630	923	923	923	923	120
492	20230605	115800	111637870	922	923	923	922	4200
493	20230605	115700	107764196	924	924	924	924	0
494	20230605	115600	107764196	924	924	924	924	1
495	20230605	115500	107763272	923	923	923	923	22
496	20230605	115400	107742966	924	924	924	924	0
497	20230605	115300	107742966	924	924	924	924	5
498	20230605	115200	107738346	924	924	924	924	0
499	20230605	115100	107738346	924	924	924	924	35
500	20230605	115000	107706006	924	924	924	924	0
501	20230605	114900	107706006	924	924	924	924	0
502	20230605	114800	107706006	924	923	924	923	2531
503	20230605	114700	105369892	924	924	924	924	502
504	20230605	114600	104906044	925	925	925	925	70
505	20230605	114500	104841294	925	925	925	925	1
506	20230605	114400	104840369	923	923	923	923	686
507	20230605	114300	104207191	925	924	925	923	126
508	20230605	114200	104090876	923	924	924	923	50
509	20230605	114100	104044696	923	925	925	923	688
510	20230605	114000	103409497	924	925	925	924	3
511	20230605	113900	103406724	924	924	924	924	0
512	20230605	113800	103406724	924	924	924	924	0
513	20230605	113700	103406724	924	924	924	924	136
514	20230605	113600	103281060	925	925	925	925	37
515	20230605	113500	103246835	925	925	925	925	2
516	20230605	113400	103244985	925	925	925	925	1
517	20230605	113300	103244060	925	925	925	925	101
518	20230605	113200	103150635	924	925	925	924	1431
519	20230605	113100	101828385	925	925	925	925	35
520	20230605	113000	101796010	925	925	925	925	0
521	20230605	112900	101796010	925	925	925	925	0
522	20230605	112800	101796010	925	925	925	925	20
523	20230605	112700	101777510	925	925	925	925	0
524	20230605	112600	101777510	925	925	925	925	35
525	20230605	112500	101745135	924	924	924	924	715
526	20230605	112400	101084475	924	924	924	924	0
527	20230605	112300	101084475	924	924	924	923	103
528	20230605	112200	100989403	924	924	924	924	100
529	20230605	112100	100897003	924	924	924	924	40
530	20230605	112000	100860043	924	924	924	924	0
531	20230605	111900	100860043	924	924	924	924	0
532	20230605	111800	100860043	924	924	924	924	2564
533	20230605	111700	98490907	924	924	924	924	2725
534	20230605	111600	95973007	924	924	924	924	35
535	20230605	111500	95940667	924	924	924	924	50
536	20230605	111400	95894467	924	925	925	924	3075
537	20230605	111300	93053065	925	925	925	925	17988
538	20230605	111200	76414165	925	925	925	925	0
539	20230605	111100	76414165	925	925	925	925	2036
540	20230605	111000	74530865	925	925	925	925	1012
541	20230605	110900	73594765	925	925	925	925	30
542	20230605	110800	73567015	925	925	925	925	2020
543	20230605	110700	71698515	925	925	925	925	107
544	20230605	110600	71599540	925	925	925	925	0
545	20230605	110500	71599540	925	925	925	925	0
546	20230605	110400	71599540	925	925	925	925	0
547	20230605	110300	71599540	925	925	925	925	0
548	20230605	110200	71599540	925	925	925	925	0
549	20230605	110100	71599540	925	925	925	925	10
550	20230605	110000	71590290	925	925	925	925	0
551	20230605	105900	71590290	925	925	925	925	0
552	20230605	105800	71590290	925	925	925	925	0
553	20230605	105700	71590290	925	925	925	925	0
554	20230605	105600	71590290	925	925	925	925	101
555	20230605	105500	71496865	925	925	925	925	0
556	20230605	105400	71496865	925	925	925	925	0
557	20230605	105300	71496865	925	925	925	925	123
558	20230605	105200	71383090	925	925	925	925	0
559	20230605	105100	71383090	925	925	925	925	35
560	20230605	105000	71350715	925	925	925	925	35
561	20230605	104900	71318340	925	925	925	925	0
562	20230605	104800	71318340	925	925	925	925	0
563	20230605	104700	71318340	925	925	925	925	0
564	20230605	104600	71318340	925	925	925	925	2
565	20230605	104500	71316490	924	924	924	924	11
566	20230605	104400	71306326	925	925	925	925	0
567	20230605	104300	71306326	925	925	925	925	0
568	20230605	104200	71306326	925	925	925	925	1
569	20230605	104100	71305401	925	925	925	925	35
570	20230605	104000	71273026	925	925	925	925	0
571	20230605	103900	71273026	925	925	925	925	10
572	20230605	103800	71263776	925	925	925	925	0
573	20230605	103700	71263776	925	925	925	925	0
574	20230605	103600	71263776	925	924	925	924	37
575	20230605	103500	71229552	924	924	924	924	4
576	20230605	103400	71225856	925	924	925	924	448
577	20230605	103300	70811703	924	924	924	924	1
578	20230605	103200	70810779	924	924	924	924	0
579	20230605	103100	70810779	924	924	924	924	52
580	20230605	103000	70762731	922	922	922	922	0
581	20230605	102900	70762731	922	922	922	922	0
582	20230605	102800	70762731	922	922	922	922	100
583	20230605	102700	70670531	922	922	922	922	2742
584	20230605	102600	68142407	922	922	922	922	258
585	20230605	102500	67904531	924	924	924	924	10
586	20230605	102400	67895291	924	924	924	924	11
587	20230605	102300	67885127	920	920	920	920	0
588	20230605	102200	67885127	920	920	920	920	0
589	20230605	102100	67885127	920	925	925	920	20035
590	20230605	102000	49418942	925	925	925	925	10
591	20230605	101900	49409692	925	925	925	925	0
592	20230605	101800	49409692	925	925	925	925	20
593	20230605	101700	49391192	925	925	925	925	1
594	20230605	101600	49390267	924	925	925	924	5016
595	20230605	101500	44755447	925	925	925	925	100
596	20230605	101400	44662947	925	925	925	925	51
597	20230605	101300	44615772	925	925	925	925	1
598	20230605	101200	44614847	925	925	925	925	361
599	20230605	101100	44280922	925	925	925	925	36
600	20230605	101000	44247622	924	924	924	924	260
601	20230605	100900	44007382	925	925	925	925	0
602	20230605	100800	44007382	925	924	925	924	510
603	20230605	100700	43535642	925	925	925	925	0
604	20230605	100600	43535642	925	925	925	925	3324
605	20230605	100500	40460942	926	926	926	926	0
606	20230605	100400	40460942	926	926	926	926	0
607	20230605	100300	40460942	926	926	926	926	0
608	20230605	100200	40460942	926	926	926	926	0
609	20230605	100100	40460942	926	926	926	925	6063
610	20230605	100000	34852627	926	925	926	925	4
611	20230605	095900	34848926	925	925	925	925	2
612	20230605	095800	34847076	925	925	925	925	41
613	20230605	095700	34809151	926	926	926	926	10
614	20230605	095600	34799891	926	926	926	926	0
615	20230605	095500	34799891	926	926	926	924	5934
616	20230605	095400	29310975	926	926	926	926	1415
617	20230605	095300	28000685	926	926	926	926	3342
618	20230605	095200	24905993	926	926	926	926	11
619	20230605	095100	24895807	926	926	926	926	335
620	20230605	095000	24585597	926	926	926	926	0
621	20230605	094900	24585597	926	926	926	926	8303
622	20230605	094800	16897019	926	926	926	926	14
623	20230605	094700	16884055	926	926	926	926	35
624	20230605	094600	16851645	926	926	926	926	4000
625	20230605	094500	13147645	926	926	926	926	5000
626	20230605	094400	8517645	926	926	926	926	0
627	20230605	094300	8517645	926	926	926	926	420
628	20230605	094200	8128725	926	926	926	926	0
629	20230605	094100	8128725	926	926	926	926	144
630	20230605	094000	7995381	926	926	926	926	9
631	20230605	093900	7987047	926	926	926	926	1001
632	20230605	093800	7060121	926	926	926	926	12
633	20230605	093700	7049009	926	926	926	926	5
634	20230605	093600	7044379	926	925	926	925	1048
635	20230605	093500	6074043	926	926	926	926	1
636	20230605	093400	6073117	925	925	925	925	1000
637	20230605	093300	5148117	926	926	926	926	2
638	20230605	093200	5146265	926	926	926	926	0
639	20230605	093100	5146265	926	926	926	926	174
640	20230605	093000	4985141	926	926	926	926	5
641	20230605	092900	4980511	926	926	926	925	177
642	20230605	092800	4816707	926	926	926	926	0
643	20230605	092700	4816707	926	926	926	926	172
644	20230605	092600	4657435	926	926	926	926	157
645	20230605	092500	4512053	926	926	926	926	0
646	20230605	092400	4512053	926	925	926	925	2
647	20230605	092300	4510202	926	926	926	926	6
648	20230605	092200	4504646	926	925	926	925	201
649	20230605	092100	4318720	926	926	926	926	1
650	20230605	092000	4317794	926	928	928	925	2511
651	20230605	091900	1993650	929	929	929	929	1
652	20230605	091800	1992721	930	930	930	930	0
653	20230605	091700	1992721	930	927	930	927	2
654	20230605	091600	1990864	930	930	930	930	0
655	20230605	091500	1990864	930	930	930	930	0
656	20230605	091400	1990864	930	930	930	930	1
657	20230605	091300	1989934	929	929	929	929	1
658	20230605	091200	1989005	928	927	928	926	150
659	20230605	091100	1850100	928	929	929	928	2
660	20230605	091000	1848243	930	930	930	930	0
661	20230605	090900	1848243	930	927	930	926	123
662	20230605	090800	1734338	930	930	930	930	0
663	20230605	090700	1734338	930	930	930	930	0
664	20230605	090600	1734338	930	929	930	929	150
665	20230605	090500	1594935	930	930	930	930	0
666	20230605	090400	1594935	930	930	930	930	0
667	20230605	090300	1594935	930	930	930	930	0
668	20230605	090200	1594935	930	930	930	926	1301
669	20230605	090100	389668	930	930	930	930	1
670	20230605	090000	388738	929	930	930	929	418