KissMeData/043710/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	210100	41654194	888	888	888	888	117
3	20230607	210000	41654194	888	888	888	888	0
4	20230607	205900	41654194	888	888	888	888	0
5	20230607	205800	41654194	888	888	888	888	0
6	20230607	205700	41654194	888	888	888	888	0
7	20230607	205600	41654194	888	888	888	888	0
8	20230607	205500	41654194	888	888	888	888	0
9	20230607	205400	41654194	888	888	888	888	0
10	20230607	205300	41654194	888	888	888	888	0
11	20230607	205200	41654194	888	888	888	888	0
12	20230607	205100	41654194	888	888	888	888	0
13	20230607	205000	41654194	888	888	888	888	0
14	20230607	204900	41654194	888	888	888	888	0
15	20230607	204800	41654194	888	888	888	888	0
16	20230607	204700	41654194	888	888	888	888	0
17	20230607	204600	41654194	888	888	888	888	0
18	20230607	204500	41654194	888	888	888	888	0
19	20230607	204400	41654194	888	888	888	888	0
20	20230607	204300	41654194	888	888	888	888	0
21	20230607	204200	41654194	888	888	888	888	0
22	20230607	204100	41654194	888	888	888	888	0
23	20230607	204000	41654194	888	888	888	888	0
24	20230607	203900	41654194	888	888	888	888	0
25	20230607	203800	41654194	888	888	888	888	0
26	20230607	203700	41654194	888	888	888	888	0
27	20230607	203600	41654194	888	888	888	888	0
28	20230607	203500	41654194	888	888	888	888	0
29	20230607	203400	41654194	888	888	888	888	0
30	20230607	203300	41654194	888	888	888	888	0
31	20230607	203200	41654194	888	888	888	888	0
32	20230607	203100	41654194	888	888	888	888	117
33	20230607	203000	41654194	888	888	888	888	0
34	20230607	202900	41654194	888	888	888	888	0
35	20230607	202800	41654194	888	888	888	888	0
36	20230607	202700	41654194	888	888	888	888	0
37	20230607	202600	41654194	888	888	888	888	0
38	20230607	202500	41654194	888	888	888	888	0
39	20230607	202400	41654194	888	888	888	888	0
40	20230607	202300	41654194	888	888	888	888	0
41	20230607	202200	41654194	888	888	888	888	0
42	20230607	202100	41654194	888	888	888	888	0
43	20230607	202000	41654194	888	888	888	888	0
44	20230607	201900	41654194	888	888	888	888	0
45	20230607	201800	41654194	888	888	888	888	0
46	20230607	201700	41654194	888	888	888	888	0
47	20230607	201600	41654194	888	888	888	888	0
48	20230607	201500	41654194	888	888	888	888	0
49	20230607	201400	41654194	888	888	888	888	0
50	20230607	201300	41654194	888	888	888	888	0
51	20230607	201200	41654194	888	888	888	888	0
52	20230607	201100	41654194	888	888	888	888	0
53	20230607	201000	41654194	888	888	888	888	0
54	20230607	200900	41654194	888	888	888	888	0
55	20230607	200800	41654194	888	888	888	888	0
56	20230607	200700	41654194	888	888	888	888	0
57	20230607	200600	41654194	888	888	888	888	0
58	20230607	200500	41654194	888	888	888	888	0
59	20230607	200400	41654194	888	888	888	888	0
60	20230607	200300	41654194	888	888	888	888	0
61	20230607	200200	41654194	888	888	888	888	0
62	20230607	200100	41654194	888	888	888	888	117
63	20230607	200000	41654194	888	888	888	888	0
64	20230607	195900	41654194	888	888	888	888	0
65	20230607	195800	41654194	888	888	888	888	0
66	20230607	195700	41654194	888	888	888	888	0
67	20230607	195600	41654194	888	888	888	888	0
68	20230607	195500	41654194	888	888	888	888	0
69	20230607	195400	41654194	888	888	888	888	0
70	20230607	195300	41654194	888	888	888	888	0
71	20230607	195200	41654194	888	888	888	888	0
72	20230607	195100	41654194	888	888	888	888	0
73	20230607	195000	41654194	888	888	888	888	0
74	20230607	194900	41654194	888	888	888	888	0
75	20230607	194800	41654194	888	888	888	888	0
76	20230607	194700	41654194	888	888	888	888	0
77	20230607	194600	41654194	888	888	888	888	0
78	20230607	194500	41654194	888	888	888	888	0
79	20230607	194400	41654194	888	888	888	888	0
80	20230607	194300	41654194	888	888	888	888	0
81	20230607	194200	41654194	888	888	888	888	0
82	20230607	194100	41654194	888	888	888	888	0
83	20230607	194000	41654194	888	888	888	888	0
84	20230607	193900	41654194	888	888	888	888	0
85	20230607	193800	41654194	888	888	888	888	0
86	20230607	193700	41654194	888	888	888	888	0
87	20230607	193600	41654194	888	888	888	888	0
88	20230607	193500	41654194	888	888	888	888	0
89	20230607	193400	41654194	888	888	888	888	0
90	20230607	193300	41654194	888	888	888	888	0
91	20230607	193200	41654194	888	888	888	888	0
92	20230607	193100	41654194	888	888	888	888	117
93	20230607	193000	41654194	888	888	888	888	0
94	20230607	192900	41654194	888	888	888	888	0
95	20230607	192800	41654194	888	888	888	888	0
96	20230607	192700	41654194	888	888	888	888	0
97	20230607	192600	41654194	888	888	888	888	0
98	20230607	192500	41654194	888	888	888	888	0
99	20230607	192400	41654194	888	888	888	888	0
100	20230607	192300	41654194	888	888	888	888	0
101	20230607	192200	41654194	888	888	888	888	0
102	20230607	192100	41654194	888	888	888	888	0
103	20230607	192000	41654194	888	888	888	888	0
104	20230607	191900	41654194	888	888	888	888	0
105	20230607	191800	41654194	888	888	888	888	0
106	20230607	191700	41654194	888	888	888	888	0
107	20230607	191600	41654194	888	888	888	888	0
108	20230607	191500	41654194	888	888	888	888	0
109	20230607	191400	41654194	888	888	888	888	0
110	20230607	191300	41654194	888	888	888	888	0
111	20230607	191200	41654194	888	888	888	888	0
112	20230607	191100	41654194	888	888	888	888	0
113	20230607	191000	41654194	888	888	888	888	0
114	20230607	190900	41654194	888	888	888	888	0
115	20230607	190800	41654194	888	888	888	888	0
116	20230607	190700	41654194	888	888	888	888	0
117	20230607	190600	41654194	888	888	888	888	0
118	20230607	190500	41654194	888	888	888	888	0
119	20230607	190400	41654194	888	888	888	888	0
120	20230607	190300	41654194	888	888	888	888	0
121	20230607	190200	41654194	888	888	888	888	0
122	20230607	190100	41654194	888	888	888	888	117
123	20230607	190000	41654194	888	888	888	888	0
124	20230607	185900	41654194	888	888	888	888	0
125	20230607	185800	41654194	888	888	888	888	0
126	20230607	185700	41654194	888	888	888	888	0
127	20230607	185600	41654194	888	888	888	888	0
128	20230607	185500	41654194	888	888	888	888	0
129	20230607	185400	41654194	888	888	888	888	0
130	20230607	185300	41654194	888	888	888	888	0
131	20230607	185200	41654194	888	888	888	888	0
132	20230607	185100	41654194	888	888	888	888	0
133	20230607	185000	41654194	888	888	888	888	0
134	20230607	184900	41654194	888	888	888	888	0
135	20230607	184800	41654194	888	888	888	888	0
136	20230607	184700	41654194	888	888	888	888	0
137	20230607	184600	41654194	888	888	888	888	0
138	20230607	184500	41654194	888	888	888	888	0
139	20230607	184400	41654194	888	888	888	888	0
140	20230607	184300	41654194	888	888	888	888	0
141	20230607	184200	41654194	888	888	888	888	0
142	20230607	184100	41654194	888	888	888	888	0
143	20230607	184000	41654194	888	888	888	888	0
144	20230607	183900	41654194	888	888	888	888	0
145	20230607	183800	41654194	888	888	888	888	0
146	20230607	183700	41654194	888	888	888	888	0
147	20230607	183600	41654194	888	888	888	888	0
148	20230607	183500	41654194	888	888	888	888	0
149	20230607	183400	41654194	888	888	888	888	0
150	20230607	183300	41654194	888	888	888	888	0
151	20230607	183200	41654194	888	888	888	888	0
152	20230607	183100	41654194	888	888	888	888	117
153	20230607	183000	41654194	888	888	888	888	0
154	20230607	182900	41654194	888	888	888	888	0
155	20230607	182800	41654194	888	888	888	888	0
156	20230607	182700	41654194	888	888	888	888	0
157	20230607	182600	41654194	888	888	888	888	0
158	20230607	182500	41654194	888	888	888	888	0
159	20230607	182400	41654194	888	888	888	888	0
160	20230607	182300	41654194	888	888	888	888	0
161	20230607	182200	41654194	888	888	888	888	0
162	20230607	182100	41654194	888	888	888	888	0
163	20230607	182000	41654194	888	888	888	888	0
164	20230607	181900	41654194	888	888	888	888	0
165	20230607	181800	41654194	888	888	888	888	0
166	20230607	181700	41654194	888	888	888	888	0
167	20230607	181600	41654194	888	888	888	888	0
168	20230607	181500	41654194	888	888	888	888	0
169	20230607	181400	41654194	888	888	888	888	0
170	20230607	181300	41654194	888	888	888	888	0
171	20230607	181200	41654194	888	888	888	888	0
172	20230607	181100	41654194	888	888	888	888	0
173	20230607	181000	41654194	888	888	888	888	0
174	20230607	180900	41654194	888	888	888	888	0
175	20230607	180800	41654194	888	888	888	888	0
176	20230607	180700	41654194	888	888	888	888	0
177	20230607	180600	41654194	888	888	888	888	0
178	20230607	180500	41654194	888	888	888	888	0
179	20230607	180400	41654194	888	888	888	888	0
180	20230607	180300	41654194	888	888	888	888	0
181	20230607	180200	41654194	888	888	888	888	0
182	20230607	180100	41654194	888	888	888	888	117
183	20230607	180000	41654194	888	888	888	888	0
184	20230607	175900	41654194	888	888	888	888	0
185	20230607	175800	41654194	888	888	888	888	0
186	20230607	175700	41654194	888	888	888	888	0
187	20230607	175600	41654194	888	888	888	888	0
188	20230607	175500	41654194	888	888	888	888	0
189	20230607	175400	41654194	888	888	888	888	0
190	20230607	175300	41654194	888	888	888	888	0
191	20230607	175200	41654194	888	888	888	888	0
192	20230607	175100	41654194	888	888	888	888	0
193	20230607	175000	41654194	888	888	888	888	0
194	20230607	174900	41654194	888	888	888	888	0
195	20230607	174800	41654194	888	888	888	888	0
196	20230607	174700	41654194	888	888	888	888	0
197	20230607	174600	41654194	888	888	888	888	0
198	20230607	174500	41654194	888	888	888	888	0
199	20230607	174400	41654194	888	888	888	888	0
200	20230607	174300	41654194	888	888	888	888	0
201	20230607	174200	41654194	888	888	888	888	0
202	20230607	174100	41654194	888	888	888	888	0
203	20230607	174000	41654194	888	888	888	888	0
204	20230607	173900	41654194	888	888	888	888	0
205	20230607	173800	41654194	888	888	888	888	0
206	20230607	173700	41654194	888	888	888	888	0
207	20230607	173600	41654194	888	888	888	888	0
208	20230607	173500	41654194	888	888	888	888	0
209	20230607	173400	41654194	888	888	888	888	0
210	20230607	173300	41654194	888	888	888	888	0
211	20230607	173200	41654194	888	888	888	888	0
212	20230607	173100	41654194	888	888	888	888	117
213	20230607	173000	41654194	888	888	888	888	0
214	20230607	172900	41654194	888	888	888	888	0
215	20230607	172800	41654194	888	888	888	888	0
216	20230607	172700	41654194	888	888	888	888	0
217	20230607	172600	41654194	888	888	888	888	0
218	20230607	172500	41654194	888	888	888	888	0
219	20230607	172400	41654194	888	888	888	888	0
220	20230607	172300	41654194	888	888	888	888	0
221	20230607	172200	41654194	888	888	888	888	0
222	20230607	172100	41654194	888	888	888	888	0
223	20230607	172000	41654194	888	888	888	888	0
224	20230607	171900	41654194	888	888	888	888	0
225	20230607	171800	41654194	888	888	888	888	0
226	20230607	171700	41654194	888	888	888	888	0
227	20230607	171600	41654194	888	888	888	888	0
228	20230607	171500	41654194	888	888	888	888	0
229	20230607	171400	41654194	888	888	888	888	0
230	20230607	171300	41654194	888	888	888	888	0
231	20230607	171200	41654194	888	888	888	888	0
232	20230607	171100	41654194	888	888	888	888	0
233	20230607	171000	41654194	888	888	888	888	0
234	20230607	170900	41654194	888	888	888	888	0
235	20230607	170800	41654194	888	888	888	888	0
236	20230607	170700	41654194	888	888	888	888	0
237	20230607	170600	41654194	888	888	888	888	0
238	20230607	170500	41654194	888	888	888	888	0
239	20230607	170400	41654194	888	888	888	888	0
240	20230607	170300	41654194	888	888	888	888	0
241	20230607	170200	41654194	888	888	888	888	0
242	20230607	170100	41654194	888	888	888	888	117
243	20230607	170000	41654194	888	888	888	888	0
244	20230607	165900	41654194	888	888	888	888	0
245	20230607	165800	41654194	888	888	888	888	0
246	20230607	165700	41654194	888	888	888	888	0
247	20230607	165600	41654194	888	888	888	888	0
248	20230607	165500	41654194	888	888	888	888	0
249	20230607	165400	41654194	888	888	888	888	0
250	20230607	165300	41654194	888	888	888	888	0
251	20230607	165200	41654194	888	888	888	888	0
252	20230607	165100	41654194	888	888	888	888	0
253	20230607	165000	41654194	888	888	888	888	0
254	20230607	164900	41654194	888	888	888	888	0
255	20230607	164800	41654194	888	888	888	888	0
256	20230607	164700	41654194	888	888	888	888	0
257	20230607	164600	41654194	888	888	888	888	0
258	20230607	164500	41654194	888	888	888	888	0
259	20230607	164400	41654194	888	888	888	888	0
260	20230607	164300	41654194	888	888	888	888	0
261	20230607	164200	41654194	888	888	888	888	0
262	20230607	164100	41654194	888	888	888	888	0
263	20230607	164000	41654194	888	888	888	888	0
264	20230607	163900	41654194	888	888	888	888	0
265	20230607	163800	41654194	888	888	888	888	0
266	20230607	163700	41654194	888	888	888	888	0
267	20230607	163600	41654194	888	888	888	888	0
268	20230607	163500	41654194	888	888	888	888	0
269	20230607	163400	41654194	888	888	888	888	0
270	20230607	163300	41654194	888	888	888	888	0
271	20230607	163200	41654194	888	888	888	888	0
272	20230607	163100	41654194	888	888	888	888	117
273	20230607	163000	41654194	888	888	888	888	0
274	20230607	162900	41654194	888	888	888	888	0
275	20230607	162800	41654194	888	888	888	888	0
276	20230607	162700	41654194	888	888	888	888	0
277	20230607	162600	41654194	888	888	888	888	0
278	20230607	162500	41654194	888	888	888	888	0
279	20230607	162400	41654194	888	888	888	888	0
280	20230607	162300	41654194	888	888	888	888	0
281	20230607	162200	41654194	888	888	888	888	0
282	20230607	162100	41654194	888	888	888	888	0
283	20230607	162000	41654194	888	888	888	888	0
284	20230607	161900	41654194	888	888	888	888	0
285	20230607	161800	41654194	888	888	888	888	0
286	20230607	161700	41654194	888	888	888	888	0
287	20230607	161600	41654194	888	888	888	888	0
288	20230607	161500	41654194	888	888	888	888	0
289	20230607	161400	41654194	888	888	888	888	0
290	20230607	161300	41654194	888	888	888	888	0
291	20230607	161200	41654194	888	888	888	888	0
292	20230607	161100	41654194	888	888	888	888	0
293	20230607	161000	41654194	888	888	888	888	0
294	20230607	160900	41654194	888	888	888	888	0
295	20230607	160800	41654194	888	888	888	888	0
296	20230607	160700	41654194	888	888	888	888	0
297	20230607	160600	41654194	888	888	888	888	0
298	20230607	160500	41654194	888	888	888	888	0
299	20230607	160400	41654194	888	888	888	888	0
300	20230607	160300	41654194	888	888	888	888	0
301	20230607	160200	41654194	888	888	888	888	0
302	20230607	160100	41654194	888	888	888	888	117
303	20230607	160000	41654194	888	888	888	888	0
304	20230607	155900	41654194	888	888	888	888	0
305	20230607	155800	41654194	888	888	888	888	0
306	20230607	155700	41654194	888	888	888	888	0
307	20230607	155600	41654194	888	888	888	888	0
308	20230607	155500	41654194	888	888	888	888	0
309	20230607	155400	41654194	888	888	888	888	0
310	20230607	155300	41654194	888	888	888	888	0
311	20230607	155200	41654194	888	888	888	888	0
312	20230607	155100	41654194	888	888	888	888	0
313	20230607	155000	41654194	888	888	888	888	0
314	20230607	154900	41654194	888	888	888	888	0
315	20230607	154800	41654194	888	888	888	888	0
316	20230607	154700	41654194	888	888	888	888	0
317	20230607	154600	41654194	888	888	888	888	0
318	20230607	154500	41654194	888	888	888	888	0
319	20230607	154400	41654194	888	888	888	888	0
320	20230607	154300	41654194	888	888	888	888	0
321	20230607	154200	41654194	888	888	888	888	0
322	20230607	154100	41654194	888	888	888	888	0
323	20230607	154000	41654194	888	888	888	888	0
324	20230607	153900	41654194	888	888	888	888	0
325	20230607	153800	41654194	888	888	888	888	0
326	20230607	153700	41654194	888	888	888	888	0
327	20230607	153600	41654194	888	888	888	888	0
328	20230607	153500	41654194	888	888	888	888	0
329	20230607	153400	41654194	888	888	888	888	0
330	20230607	153300	41654194	888	888	888	888	0
331	20230607	153200	41654194	888	888	888	888	0
332	20230607	153100	41654194	888	888	888	888	117
333	20230607	153000	41654194	888	888	888	888	117
334	20230607	152900	41550298	887	887	887	887	0
335	20230607	152800	41550298	887	887	887	887	0
336	20230607	152700	41550298	887	887	887	887	0
337	20230607	152600	41550298	887	887	887	887	0
338	20230607	152500	41550298	887	887	887	887	0
339	20230607	152400	41550298	887	887	887	887	0
340	20230607	152300	41550298	887	887	887	887	0
341	20230607	152200	41550298	887	887	887	887	0
342	20230607	152100	41550298	887	887	887	887	0
343	20230607	152000	41550298	887	887	887	887	0
344	20230607	151900	41550298	887	887	887	887	0
345	20230607	151800	41550298	887	887	887	887	0
346	20230607	151700	41550298	887	887	887	887	0
347	20230607	151600	41550298	887	887	887	887	0
348	20230607	151500	41550298	887	887	887	887	0
349	20230607	151400	41550298	887	887	887	887	0
350	20230607	151300	41550298	887	887	887	887	1
351	20230607	151200	41549411	886	886	886	886	0
352	20230607	151100	41549411	886	886	886	886	0
353	20230607	151000	41549411	886	886	886	886	0
354	20230607	150900	41549411	886	886	886	886	641
355	20230607	150800	40981485	886	886	886	886	1
356	20230607	150700	40980599	886	886	886	886	0
357	20230607	150600	40980599	886	888	888	886	5000
358	20230607	150500	36548814	889	889	889	889	454
359	20230607	150400	36145208	889	890	890	889	364
360	20230607	150300	35821278	890	891	891	890	149
361	20230607	150200	35688568	890	890	890	890	0
362	20230607	150100	35688568	890	890	890	890	0
363	20230607	150000	35688568	890	890	890	890	0
364	20230607	145900	35688568	890	890	890	890	0
365	20230607	145800	35688568	890	890	890	890	0
366	20230607	145700	35688568	890	890	890	890	0
367	20230607	145600	35688568	890	890	890	890	0
368	20230607	145500	35688568	890	890	890	890	122
369	20230607	145400	35579988	890	890	890	890	0
370	20230607	145300	35579988	890	890	890	890	60
371	20230607	145200	35526588	890	890	890	890	0
372	20230607	145100	35526588	890	890	890	890	1
373	20230607	145000	35525698	893	893	893	893	36
374	20230607	144900	35493550	894	894	894	894	0
375	20230607	144800	35493550	894	894	894	894	0
376	20230607	144700	35493550	894	894	894	894	0
377	20230607	144600	35493550	894	894	894	894	0
378	20230607	144500	35493550	894	894	894	894	0
379	20230607	144400	35493550	894	894	894	894	0
380	20230607	144300	35493550	894	894	894	894	0
381	20230607	144200	35493550	894	894	894	894	0
382	20230607	144100	35493550	894	894	894	894	1
383	20230607	144000	35492656	892	892	892	892	57
384	20230607	143900	35441812	892	892	892	892	0
385	20230607	143800	35441812	892	892	892	892	243
386	20230607	143700	35225056	889	889	889	889	0
387	20230607	143600	35225056	889	889	889	889	0
388	20230607	143500	35225056	889	889	889	889	0
389	20230607	143400	35225056	889	889	889	889	0
390	20230607	143300	35225056	889	889	889	889	0
391	20230607	143200	35225056	889	889	889	889	0
392	20230607	143100	35225056	889	889	889	889	0
393	20230607	143000	35225056	889	889	889	889	0
394	20230607	142900	35225056	889	889	889	889	0
395	20230607	142800	35225056	889	889	889	889	0
396	20230607	142700	35225056	889	889	889	889	0
397	20230607	142600	35225056	889	889	889	889	0
398	20230607	142500	35225056	889	889	889	889	0
399	20230607	142400	35225056	889	889	889	889	0
400	20230607	142300	35225056	889	889	889	889	0
401	20230607	142200	35225056	889	889	889	889	0
402	20230607	142100	35225056	889	889	889	889	0
403	20230607	142000	35225056	889	889	889	889	0
404	20230607	141900	35225056	889	889	889	889	0
405	20230607	141800	35225056	889	889	889	889	0
406	20230607	141700	35225056	889	889	889	889	0
407	20230607	141600	35225056	889	889	889	889	0
408	20230607	141500	35225056	889	889	889	889	0
409	20230607	141400	35225056	889	889	889	889	0
410	20230607	141300	35225056	889	888	889	888	223
411	20230607	141200	35027029	889	889	889	889	0
412	20230607	141100	35027029	889	889	889	889	0
413	20230607	141000	35027029	889	889	889	889	0
414	20230607	140900	35027029	889	889	889	889	0
415	20230607	140800	35027029	889	889	889	889	0
416	20230607	140700	35027029	889	889	889	889	0
417	20230607	140600	35027029	889	889	889	889	0
418	20230607	140500	35027029	889	889	889	889	0
419	20230607	140400	35027029	889	889	889	889	0
420	20230607	140300	35027029	889	889	889	889	197
421	20230607	140200	34851896	890	890	890	890	76
422	20230607	140100	34784256	892	892	892	892	0
423	20230607	140000	34784256	892	892	892	892	2
424	20230607	135900	34782472	892	892	892	892	3
425	20230607	135800	34779796	892	892	892	892	5
426	20230607	135700	34775336	891	891	891	891	0
427	20230607	135600	34775336	891	891	891	891	0
428	20230607	135500	34775336	891	891	891	891	0
429	20230607	135400	34775336	891	891	891	891	0
430	20230607	135300	34775336	891	891	891	891	0
431	20230607	135200	34775336	891	891	891	891	5
432	20230607	135100	34770881	891	891	891	891	5
433	20230607	135000	34766426	890	890	890	890	0
434	20230607	134900	34766426	890	890	890	890	0
435	20230607	134800	34766426	890	890	890	890	0
436	20230607	134700	34766426	890	890	890	890	0
437	20230607	134600	34766426	890	890	890	890	0
438	20230607	134500	34766426	890	890	890	890	5
439	20230607	134400	34761976	890	890	890	890	0
440	20230607	134300	34761976	890	890	890	890	0
441	20230607	134200	34761976	890	890	890	890	0
442	20230607	134100	34761976	890	890	890	890	0
443	20230607	134000	34761976	890	890	890	890	5
444	20230607	133900	34757526	889	889	889	889	0
445	20230607	133800	34757526	889	889	889	889	0
446	20230607	133700	34757526	889	889	889	889	0
447	20230607	133600	34757526	889	889	889	889	31
448	20230607	133500	34729967	889	890	890	889	870
449	20230607	133400	33955697	890	890	890	890	0
450	20230607	133300	33955697	890	890	890	890	0
451	20230607	133200	33955697	890	890	890	890	0
452	20230607	133100	33955697	890	890	890	890	0
453	20230607	133000	33955697	890	890	890	890	0
454	20230607	132900	33955697	890	890	890	890	0
455	20230607	132800	33955697	890	890	890	890	0
456	20230607	132700	33955697	890	890	890	890	0
457	20230607	132600	33955697	890	890	890	890	0
458	20230607	132500	33955697	890	890	890	890	0
459	20230607	132400	33955697	890	890	890	890	0
460	20230607	132300	33955697	890	890	890	890	0
461	20230607	132200	33955697	890	890	890	890	0
462	20230607	132100	33955697	890	890	890	890	0
463	20230607	132000	33955697	890	890	890	890	0
464	20230607	131900	33955697	890	890	890	890	0
465	20230607	131800	33955697	890	890	890	890	0
466	20230607	131700	33955697	890	890	890	890	1242
467	20230607	131600	32850317	889	889	889	889	0
468	20230607	131500	32850317	889	889	889	889	0
469	20230607	131400	32850317	889	888	889	888	625
470	20230607	131300	32295267	888	888	888	888	0
471	20230607	131200	32295267	888	888	888	888	0
472	20230607	131100	32295267	888	889	889	888	1200
473	20230607	131000	31229658	895	895	895	895	0
474	20230607	130900	31229658	895	895	895	894	434
475	20230607	130800	30841237	895	895	895	895	0
476	20230607	130700	30841237	895	895	895	895	12
477	20230607	130600	30830497	895	895	895	895	11
478	20230607	130500	30820652	897	895	897	895	122
479	20230607	130400	30711402	895	895	897	895	179
480	20230607	130300	30551097	895	896	896	895	14
481	20230607	130200	30538566	897	897	897	897	1
482	20230607	130100	30537669	899	899	899	899	364
483	20230607	130000	30210433	900	900	900	900	0
484	20230607	125900	30210433	900	898	900	898	1000
485	20230607	125800	29310596	897	897	897	897	0
486	20230607	125700	29310596	897	897	897	897	18
487	20230607	125600	29294450	897	896	897	896	73
488	20230607	125500	29228979	896	895	896	895	71
489	20230607	125400	29165431	895	896	896	895	1857
490	20230607	125300	27502010	896	896	896	896	13
491	20230607	125200	27490362	896	896	896	896	0
492	20230607	125100	27490362	896	896	896	896	1
493	20230607	125000	27489466	895	888	895	888	1921
494	20230607	124900	25776811	888	888	888	888	198
495	20230607	124800	25600987	888	887	888	887	14
496	20230607	124700	25588567	887	886	887	886	108
497	20230607	124600	25492780	886	885	887	885	212
498	20230607	124500	25304948	885	885	885	885	8
499	20230607	124400	25297868	886	886	886	886	0
500	20230607	124300	25297868	886	886	886	886	218
501	20230607	124200	25104720	886	886	886	886	1
502	20230607	124100	25103834	886	886	886	886	20
503	20230607	124000	25086114	885	885	885	885	0
504	20230607	123900	25086114	885	885	885	885	0
505	20230607	123800	25086114	885	885	885	885	0
506	20230607	123700	25086114	885	885	885	885	0
507	20230607	123600	25086114	885	885	885	885	6
508	20230607	123500	25080804	885	885	885	885	6
509	20230607	123400	25075494	885	885	886	885	164
510	20230607	123300	24930203	885	885	885	885	0
511	20230607	123200	24930203	885	885	885	885	202
512	20230607	123100	24751433	885	885	885	885	0
513	20230607	123000	24751433	885	885	885	885	0
514	20230607	122900	24751433	885	885	885	885	0
515	20230607	122800	24751433	885	885	885	885	0
516	20230607	122700	24751433	885	885	885	885	0
517	20230607	122600	24751433	885	885	885	885	0
518	20230607	122500	24751433	885	885	885	885	0
519	20230607	122400	24751433	885	885	885	885	0
520	20230607	122300	24751433	885	884	885	884	164
521	20230607	122200	24606366	884	884	884	884	0
522	20230607	122100	24606366	884	884	884	884	0
523	20230607	122000	24606366	884	884	884	884	0
524	20230607	121900	24606366	884	884	884	884	0
525	20230607	121800	24606366	884	884	884	884	0
526	20230607	121700	24606366	884	884	884	884	0
527	20230607	121600	24606366	884	884	884	884	0
528	20230607	121500	24606366	884	884	884	884	0
529	20230607	121400	24606366	884	884	884	884	0
530	20230607	121300	24606366	884	884	884	884	119
531	20230607	121200	24501170	885	885	885	885	0
532	20230607	121100	24501170	885	885	885	885	0
533	20230607	121000	24501170	885	885	885	885	0
534	20230607	120900	24501170	885	885	885	885	0
535	20230607	120800	24501170	885	885	885	885	0
536	20230607	120700	24501170	885	884	885	884	2
537	20230607	120600	24499401	884	884	884	884	0
538	20230607	120500	24499401	884	884	884	884	0
539	20230607	120400	24499401	884	884	884	884	0
540	20230607	120300	24499401	884	884	884	884	1
541	20230607	120200	24498517	884	884	884	884	0
542	20230607	120100	24498517	884	884	884	884	0
543	20230607	120000	24498517	884	884	884	884	0
544	20230607	115900	24498517	884	884	884	884	0
545	20230607	115800	24498517	884	884	884	884	0
546	20230607	115700	24498517	884	884	884	884	1
547	20230607	115600	24497633	885	884	885	884	9
548	20230607	115500	24489676	884	884	884	884	20
549	20230607	115400	24471996	885	884	885	884	200
550	20230607	115300	24295026	885	885	885	885	353
551	20230607	115200	23982621	885	885	885	885	299
552	20230607	115100	23718006	885	885	885	885	0
553	20230607	115000	23718006	885	885	885	885	1
554	20230607	114900	23717121	884	884	884	884	0
555	20230607	114800	23717121	884	884	884	884	21
556	20230607	114700	23698557	884	884	884	884	0
557	20230607	114600	23698557	884	884	884	884	0
558	20230607	114500	23698557	884	884	884	884	0
559	20230607	114400	23698557	884	884	884	884	0
560	20230607	114300	23698557	884	884	884	884	15
561	20230607	114200	23685297	884	884	884	884	0
562	20230607	114100	23685297	884	884	884	884	0
563	20230607	114000	23685297	884	884	884	884	0
564	20230607	113900	23685297	884	884	884	884	0
565	20230607	113800	23685297	884	884	884	884	0
566	20230607	113700	23685297	884	884	884	884	0
567	20230607	113600	23685297	884	884	884	884	0
568	20230607	113500	23685297	884	884	884	884	0
569	20230607	113400	23685297	884	884	884	884	4
570	20230607	113300	23681761	884	884	884	884	0
571	20230607	113200	23681761	884	884	884	884	0
572	20230607	113100	23681761	884	884	884	884	0
573	20230607	113000	23681761	884	884	884	884	0
574	20230607	112900	23681761	884	884	884	884	0
575	20230607	112800	23681761	884	884	884	884	0
576	20230607	112700	23681761	884	884	884	884	0
577	20230607	112600	23681761	884	884	884	884	298
578	20230607	112500	23418329	884	884	884	884	0
579	20230607	112400	23418329	884	884	884	884	0
580	20230607	112300	23418329	884	884	884	884	0
581	20230607	112200	23418329	884	884	884	884	0
582	20230607	112100	23418329	884	884	884	884	0
583	20230607	112000	23418329	884	884	884	884	0
584	20230607	111900	23418329	884	884	884	884	1
585	20230607	111800	23417445	884	884	884	884	0
586	20230607	111700	23417445	884	884	884	884	0
587	20230607	111600	23417445	884	884	884	884	1
588	20230607	111500	23416561	878	878	878	878	0
589	20230607	111400	23416561	878	878	878	878	0
590	20230607	111300	23416561	878	878	878	878	0
591	20230607	111200	23416561	878	878	878	878	0
592	20230607	111100	23416561	878	878	878	878	0
593	20230607	111000	23416561	878	878	878	878	0
594	20230607	110900	23416561	878	878	878	878	0
595	20230607	110800	23416561	878	878	878	878	19
596	20230607	110700	23399879	878	878	878	878	0
597	20230607	110600	23399879	878	878	878	878	1
598	20230607	110500	23399001	878	878	878	878	10
599	20230607	110400	23390221	878	878	878	878	886
600	20230607	110300	22612313	878	878	878	878	698
601	20230607	110200	21999469	878	878	878	878	0
602	20230607	110100	21999469	878	881	881	878	2162
603	20230607	110000	20097546	880	880	880	880	0
604	20230607	105900	20097546	880	880	880	880	0
605	20230607	105800	20097546	880	880	880	880	0
606	20230607	105700	20097546	880	880	880	880	0
607	20230607	105600	20097546	880	880	880	880	0
608	20230607	105500	20097546	880	880	880	880	0
609	20230607	105400	20097546	880	880	880	880	0
610	20230607	105300	20097546	880	880	880	880	0
611	20230607	105200	20097546	880	880	880	880	0
612	20230607	105100	20097546	880	880	880	880	0
613	20230607	105000	20097546	880	880	880	880	0
614	20230607	104900	20097546	880	880	880	880	0
615	20230607	104800	20097546	880	880	880	880	0
616	20230607	104700	20097546	880	880	880	880	0
617	20230607	104600	20097546	880	880	880	880	0
618	20230607	104500	20097546	880	880	880	880	0
619	20230607	104400	20097546	880	880	880	880	0
620	20230607	104300	20097546	880	880	880	880	1
621	20230607	104200	20096666	886	886	886	886	0
622	20230607	104100	20096666	886	886	886	886	0
623	20230607	104000	20096666	886	886	886	886	0
624	20230607	103900	20096666	886	886	886	886	1
625	20230607	103800	20095780	885	885	885	885	9
626	20230607	103700	20087815	886	886	886	886	39
627	20230607	103600	20053261	886	883	886	883	461
628	20230607	103500	19644820	878	878	878	878	0
629	20230607	103400	19644820	878	878	878	878	0
630	20230607	103300	19644820	878	878	878	878	0
631	20230607	103200	19644820	878	878	878	878	0
632	20230607	103100	19644820	878	879	879	878	175
633	20230607	103000	19491160	878	881	881	878	3343
634	20230607	102900	16554136	882	882	882	882	1419
635	20230607	102800	15302578	882	884	884	882	1390
636	20230607	102700	14074004	884	884	884	884	0
637	20230607	102600	14074004	884	884	884	884	0
638	20230607	102500	14074004	884	884	884	884	0
639	20230607	102400	14074004	884	884	884	884	30
640	20230607	102300	14047484	884	884	884	884	0
641	20230607	102200	14047484	884	884	884	884	0
642	20230607	102100	14047484	884	884	884	884	20
643	20230607	102000	14029804	885	885	885	885	0
644	20230607	101900	14029804	885	885	885	885	0
645	20230607	101800	14029804	885	885	885	885	4
646	20230607	101700	14026264	884	885	885	884	79
647	20230607	101600	13956407	886	886	886	886	0
648	20230607	101500	13956407	886	886	886	886	0
649	20230607	101400	13956407	886	886	886	886	3
650	20230607	101300	13953749	886	886	886	886	0
651	20230607	101200	13953749	886	886	886	886	0
652	20230607	101100	13953749	886	886	886	886	0
653	20230607	101000	13953749	886	886	886	886	0
654	20230607	100900	13953749	886	886	886	886	0
655	20230607	100800	13953749	886	886	886	886	0
656	20230607	100700	13953749	886	886	886	886	0
657	20230607	100600	13953749	886	886	886	886	0
658	20230607	100500	13953749	886	886	886	886	0
659	20230607	100400	13953749	886	886	886	886	30
660	20230607	100300	13927169	886	886	886	886	0
661	20230607	100200	13927169	886	886	886	886	0
662	20230607	100100	13927169	886	886	886	886	0
663	20230607	100000	13927169	886	886	886	886	0
664	20230607	095900	13927169	886	884	886	884	202
665	20230607	095800	13748399	884	884	884	884	1
666	20230607	095700	13747515	885	885	885	885	864
667	20230607	095600	12982875	885	885	885	885	1
668	20230607	095500	12981990	884	884	884	884	0
669	20230607	095400	12981990	884	884	884	884	0
670	20230607	095300	12981990	884	884	884	884	100
671	20230607	095200	12893590	884	884	884	884	58
672	20230607	095100	12842318	884	884	884	884	0
673	20230607	095000	12842318	884	884	884	884	0
674	20230607	094900	12842318	884	884	884	884	0
675	20230607	094800	12842318	884	884	884	884	1
676	20230607	094700	12841434	884	884	884	884	0
677	20230607	094600	12841434	884	882	884	882	9
678	20230607	094500	12833480	882	882	882	882	0
679	20230607	094400	12833480	882	882	882	882	0
680	20230607	094300	12833480	882	882	882	882	0
681	20230607	094200	12833480	882	882	882	882	0
682	20230607	094100	12833480	882	882	882	882	0
683	20230607	094000	12833480	882	882	882	882	0
684	20230607	093900	12833480	882	882	882	882	0
685	20230607	093800	12833480	882	882	882	882	0
686	20230607	093700	12833480	882	882	882	882	1
687	20230607	093600	12832598	883	883	883	883	1
688	20230607	093500	12831715	882	882	882	882	1
689	20230607	093400	12830833	885	882	885	882	261
690	20230607	093300	12599997	882	881	882	881	2
691	20230607	093200	12598234	882	882	882	882	25
692	20230607	093100	12576184	881	881	881	881	0
693	20230607	093000	12576184	881	883	883	881	24
694	20230607	092900	12555012	883	884	884	883	2
695	20230607	092800	12553245	885	885	885	885	10
696	20230607	092700	12544395	885	883	885	883	3
697	20230607	092600	12541743	881	881	881	881	1
698	20230607	092500	12540862	881	881	884	881	63
699	20230607	092400	12485177	884	881	884	881	5
700	20230607	092300	12480768	888	881	888	881	1706
701	20230607	092200	10965882	880	880	880	880	0
702	20230607	092100	10965882	880	884	884	880	109
703	20230607	092000	10869753	887	883	887	883	4
704	20230607	091900	10866214	882	881	882	881	56
705	20230607	091800	10816823	880	882	882	880	146
706	20230607	091700	10688321	882	886	886	882	1755
707	20230607	091600	9134600	886	887	887	886	3
708	20230607	091500	9131941	889	889	889	889	500
709	20230607	091400	8687441	889	889	889	889	1
710	20230607	091300	8686552	888	889	889	888	4791
711	20230607	091200	4431313	891	891	891	891	4
712	20230607	091100	4427749	889	889	889	889	0
713	20230607	091000	4427749	889	890	890	889	652
714	20230607	090900	3847782	891	891	891	891	720
715	20230607	090800	3206262	891	891	891	891	21
716	20230607	090700	3187551	892	894	894	892	233
717	20230607	090600	2979701	895	898	898	895	61
718	20230607	090500	2924956	899	893	903	893	568
719	20230607	090400	2415572	890	890	890	890	0
720	20230607	090300	2415572	890	890	890	890	7
721	20230607	090200	2409342	889	889	889	889	197
722	20230607	090100	2234209	889	889	889	889	0
723	20230607	090000	2234209	889	888	889	888	2516