KissMeData/033540/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	202800	127511702	936	936	936	936	1346
3	20230601	202700	127511702	936	936	936	936	0
4	20230601	202600	127511702	936	936	936	936	0
5	20230601	202500	127511702	936	936	936	936	0
6	20230601	202400	127511702	936	936	936	936	0
7	20230601	202300	127511702	936	936	936	936	0
8	20230601	202200	127511702	936	936	936	936	0
9	20230601	202100	127511702	936	936	936	936	0
10	20230601	202000	127511702	936	936	936	936	0
11	20230601	201900	127511702	936	936	936	936	0
12	20230601	201800	127511702	936	936	936	936	0
13	20230601	201700	127511702	936	936	936	936	0
14	20230601	201600	127511702	936	936	936	936	0
15	20230601	201500	127511702	936	936	936	936	0
16	20230601	201400	127511702	936	936	936	936	0
17	20230601	201300	127511702	936	936	936	936	0
18	20230601	201200	127511702	936	936	936	936	0
19	20230601	201100	127511702	936	936	936	936	0
20	20230601	201000	127511702	936	936	936	936	0
21	20230601	200900	127511702	936	936	936	936	0
22	20230601	200800	127511702	936	936	936	936	0
23	20230601	200700	127511702	936	936	936	936	0
24	20230601	200600	127511702	936	936	936	936	0
25	20230601	200500	127511702	936	936	936	936	0
26	20230601	200400	127511702	936	936	936	936	0
27	20230601	200300	127511702	936	936	936	936	0
28	20230601	200200	127511702	936	936	936	936	0
29	20230601	200100	127511702	936	936	936	936	0
30	20230601	200000	127511702	936	936	936	936	0
31	20230601	195900	127511702	936	936	936	936	0
32	20230601	195800	127511702	936	936	936	936	1346
33	20230601	195700	127511702	936	936	936	936	0
34	20230601	195600	127511702	936	936	936	936	0
35	20230601	195500	127511702	936	936	936	936	0
36	20230601	195400	127511702	936	936	936	936	0
37	20230601	195300	127511702	936	936	936	936	0
38	20230601	195200	127511702	936	936	936	936	0
39	20230601	195100	127511702	936	936	936	936	0
40	20230601	195000	127511702	936	936	936	936	0
41	20230601	194900	127511702	936	936	936	936	0
42	20230601	194800	127511702	936	936	936	936	0
43	20230601	194700	127511702	936	936	936	936	0
44	20230601	194600	127511702	936	936	936	936	0
45	20230601	194500	127511702	936	936	936	936	0
46	20230601	194400	127511702	936	936	936	936	0
47	20230601	194300	127511702	936	936	936	936	0
48	20230601	194200	127511702	936	936	936	936	0
49	20230601	194100	127511702	936	936	936	936	0
50	20230601	194000	127511702	936	936	936	936	0
51	20230601	193900	127511702	936	936	936	936	0
52	20230601	193800	127511702	936	936	936	936	0
53	20230601	193700	127511702	936	936	936	936	0
54	20230601	193600	127511702	936	936	936	936	0
55	20230601	193500	127511702	936	936	936	936	0
56	20230601	193400	127511702	936	936	936	936	0
57	20230601	193300	127511702	936	936	936	936	0
58	20230601	193200	127511702	936	936	936	936	0
59	20230601	193100	127511702	936	936	936	936	0
60	20230601	193000	127511702	936	936	936	936	0
61	20230601	192900	127511702	936	936	936	936	0
62	20230601	192800	127511702	936	936	936	936	1346
63	20230601	192700	127511702	936	936	936	936	0
64	20230601	192600	127511702	936	936	936	936	0
65	20230601	192500	127511702	936	936	936	936	0
66	20230601	192400	127511702	936	936	936	936	0
67	20230601	192300	127511702	936	936	936	936	0
68	20230601	192200	127511702	936	936	936	936	0
69	20230601	192100	127511702	936	936	936	936	0
70	20230601	192000	127511702	936	936	936	936	0
71	20230601	191900	127511702	936	936	936	936	0
72	20230601	191800	127511702	936	936	936	936	0
73	20230601	191700	127511702	936	936	936	936	0
74	20230601	191600	127511702	936	936	936	936	0
75	20230601	191500	127511702	936	936	936	936	0
76	20230601	191400	127511702	936	936	936	936	0
77	20230601	191300	127511702	936	936	936	936	0
78	20230601	191200	127511702	936	936	936	936	0
79	20230601	191100	127511702	936	936	936	936	0
80	20230601	191000	127511702	936	936	936	936	0
81	20230601	190900	127511702	936	936	936	936	0
82	20230601	190800	127511702	936	936	936	936	0
83	20230601	190700	127511702	936	936	936	936	0
84	20230601	190600	127511702	936	936	936	936	0
85	20230601	190500	127511702	936	936	936	936	0
86	20230601	190400	127511702	936	936	936	936	0
87	20230601	190300	127511702	936	936	936	936	0
88	20230601	190200	127511702	936	936	936	936	0
89	20230601	190100	127511702	936	936	936	936	0
90	20230601	190000	127511702	936	936	936	936	0
91	20230601	185900	127511702	936	936	936	936	0
92	20230601	185800	127511702	936	936	936	936	1346
93	20230601	185700	127511702	936	936	936	936	0
94	20230601	185600	127511702	936	936	936	936	0
95	20230601	185500	127511702	936	936	936	936	0
96	20230601	185400	127511702	936	936	936	936	0
97	20230601	185300	127511702	936	936	936	936	0
98	20230601	185200	127511702	936	936	936	936	0
99	20230601	185100	127511702	936	936	936	936	0
100	20230601	185000	127511702	936	936	936	936	0
101	20230601	184900	127511702	936	936	936	936	0
102	20230601	184800	127511702	936	936	936	936	0
103	20230601	184700	127511702	936	936	936	936	0
104	20230601	184600	127511702	936	936	936	936	0
105	20230601	184500	127511702	936	936	936	936	0
106	20230601	184400	127511702	936	936	936	936	0
107	20230601	184300	127511702	936	936	936	936	0
108	20230601	184200	127511702	936	936	936	936	0
109	20230601	184100	127511702	936	936	936	936	0
110	20230601	184000	127511702	936	936	936	936	0
111	20230601	183900	127511702	936	936	936	936	0
112	20230601	183800	127511702	936	936	936	936	0
113	20230601	183700	127511702	936	936	936	936	0
114	20230601	183600	127511702	936	936	936	936	0
115	20230601	183500	127511702	936	936	936	936	0
116	20230601	183400	127511702	936	936	936	936	0
117	20230601	183300	127511702	936	936	936	936	0
118	20230601	183200	127511702	936	936	936	936	0
119	20230601	183100	127511702	936	936	936	936	0
120	20230601	183000	127511702	936	936	936	936	0
121	20230601	182900	127511702	936	936	936	936	0
122	20230601	182800	127511702	936	936	936	936	1346
123	20230601	182700	127511702	936	936	936	936	0
124	20230601	182600	127511702	936	936	936	936	0
125	20230601	182500	127511702	936	936	936	936	0
126	20230601	182400	127511702	936	936	936	936	0
127	20230601	182300	127511702	936	936	936	936	0
128	20230601	182200	127511702	936	936	936	936	0
129	20230601	182100	127511702	936	936	936	936	0
130	20230601	182000	127511702	936	936	936	936	0
131	20230601	181900	127511702	936	936	936	936	0
132	20230601	181800	127511702	936	936	936	936	0
133	20230601	181700	127511702	936	936	936	936	0
134	20230601	181600	127511702	936	936	936	936	0
135	20230601	181500	127511702	936	936	936	936	0
136	20230601	181400	127511702	936	936	936	936	0
137	20230601	181300	127511702	936	936	936	936	0
138	20230601	181200	127511702	936	936	936	936	0
139	20230601	181100	127511702	936	936	936	936	0
140	20230601	181000	127511702	936	936	936	936	0
141	20230601	180900	127511702	936	936	936	936	0
142	20230601	180800	127511702	936	936	936	936	0
143	20230601	180700	127511702	936	936	936	936	0
144	20230601	180600	127511702	936	936	936	936	0
145	20230601	180500	127511702	936	936	936	936	0
146	20230601	180400	127511702	936	936	936	936	0
147	20230601	180300	127511702	936	936	936	936	0
148	20230601	180200	127511702	936	936	936	936	0
149	20230601	180100	127511702	936	936	936	936	0
150	20230601	180000	127511702	936	936	936	936	0
151	20230601	175900	127511702	936	936	936	936	0
152	20230601	175800	127511702	936	936	936	936	1346
153	20230601	175700	127511702	936	936	936	936	0
154	20230601	175600	127511702	936	936	936	936	0
155	20230601	175500	127511702	936	936	936	936	0
156	20230601	175400	127511702	936	936	936	936	0
157	20230601	175300	127511702	936	936	936	936	0
158	20230601	175200	127511702	936	936	936	936	0
159	20230601	175100	127511702	936	936	936	936	0
160	20230601	175000	127511702	936	936	936	936	0
161	20230601	174900	127511702	936	936	936	936	0
162	20230601	174800	127511702	936	936	936	936	0
163	20230601	174700	127511702	936	936	936	936	0
164	20230601	174600	127511702	936	936	936	936	0
165	20230601	174500	127511702	936	936	936	936	0
166	20230601	174400	127511702	936	936	936	936	0
167	20230601	174300	127511702	936	936	936	936	0
168	20230601	174200	127511702	936	936	936	936	0
169	20230601	174100	127511702	936	936	936	936	0
170	20230601	174000	127511702	936	936	936	936	0
171	20230601	173900	127511702	936	936	936	936	0
172	20230601	173800	127511702	936	936	936	936	0
173	20230601	173700	127511702	936	936	936	936	0
174	20230601	173600	127511702	936	936	936	936	0
175	20230601	173500	127511702	936	936	936	936	0
176	20230601	173400	127511702	936	936	936	936	0
177	20230601	173300	127511702	936	936	936	936	0
178	20230601	173200	127511702	936	936	936	936	0
179	20230601	173100	127511702	936	936	936	936	0
180	20230601	173000	127511702	936	936	936	936	0
181	20230601	172900	127511702	936	936	936	936	0
182	20230601	172800	127511702	936	936	936	936	1346
183	20230601	172700	127511702	936	936	936	936	0
184	20230601	172600	127511702	936	936	936	936	0
185	20230601	172500	127511702	936	936	936	936	0
186	20230601	172400	127511702	936	936	936	936	0
187	20230601	172300	127511702	936	936	936	936	0
188	20230601	172200	127511702	936	936	936	936	0
189	20230601	172100	127511702	936	936	936	936	0
190	20230601	172000	127511702	936	936	936	936	0
191	20230601	171900	127511702	936	936	936	936	0
192	20230601	171800	127511702	936	936	936	936	0
193	20230601	171700	127511702	936	936	936	936	0
194	20230601	171600	127511702	936	936	936	936	0
195	20230601	171500	127511702	936	936	936	936	0
196	20230601	171400	127511702	936	936	936	936	0
197	20230601	171300	127511702	936	936	936	936	0
198	20230601	171200	127511702	936	936	936	936	0
199	20230601	171100	127511702	936	936	936	936	0
200	20230601	171000	127511702	936	936	936	936	0
201	20230601	170900	127511702	936	936	936	936	0
202	20230601	170800	127511702	936	936	936	936	0
203	20230601	170700	127511702	936	936	936	936	0
204	20230601	170600	127511702	936	936	936	936	0
205	20230601	170500	127511702	936	936	936	936	0
206	20230601	170400	127511702	936	936	936	936	0
207	20230601	170300	127511702	936	936	936	936	0
208	20230601	170200	127511702	936	936	936	936	0
209	20230601	170100	127511702	936	936	936	936	0
210	20230601	170000	127511702	936	936	936	936	0
211	20230601	165900	127511702	936	936	936	936	0
212	20230601	165800	127511702	936	936	936	936	1346
213	20230601	165700	127511702	936	936	936	936	0
214	20230601	165600	127511702	936	936	936	936	0
215	20230601	165500	127511702	936	936	936	936	0
216	20230601	165400	127511702	936	936	936	936	0
217	20230601	165300	127511702	936	936	936	936	0
218	20230601	165200	127511702	936	936	936	936	0
219	20230601	165100	127511702	936	936	936	936	0
220	20230601	165000	127511702	936	936	936	936	0
221	20230601	164900	127511702	936	936	936	936	0
222	20230601	164800	127511702	936	936	936	936	0
223	20230601	164700	127511702	936	936	936	936	0
224	20230601	164600	127511702	936	936	936	936	0
225	20230601	164500	127511702	936	936	936	936	0
226	20230601	164400	127511702	936	936	936	936	0
227	20230601	164300	127511702	936	936	936	936	0
228	20230601	164200	127511702	936	936	936	936	0
229	20230601	164100	127511702	936	936	936	936	0
230	20230601	164000	127511702	936	936	936	936	0
231	20230601	163900	127511702	936	936	936	936	0
232	20230601	163800	127511702	936	936	936	936	0
233	20230601	163700	127511702	936	936	936	936	0
234	20230601	163600	127511702	936	936	936	936	0
235	20230601	163500	127511702	936	936	936	936	0
236	20230601	163400	127511702	936	936	936	936	0
237	20230601	163300	127511702	936	936	936	936	0
238	20230601	163200	127511702	936	936	936	936	0
239	20230601	163100	127511702	936	936	936	936	0
240	20230601	163000	127511702	936	936	936	936	0
241	20230601	162900	127511702	936	936	936	936	0
242	20230601	162800	127511702	936	936	936	936	1346
243	20230601	162700	127511702	936	936	936	936	0
244	20230601	162600	127511702	936	936	936	936	0
245	20230601	162500	127511702	936	936	936	936	0
246	20230601	162400	127511702	936	936	936	936	0
247	20230601	162300	127511702	936	936	936	936	0
248	20230601	162200	127511702	936	936	936	936	0
249	20230601	162100	127511702	936	936	936	936	0
250	20230601	162000	127511702	936	936	936	936	0
251	20230601	161900	127511702	936	936	936	936	0
252	20230601	161800	127511702	936	936	936	936	0
253	20230601	161700	127511702	936	936	936	936	0
254	20230601	161600	127511702	936	936	936	936	0
255	20230601	161500	127511702	936	936	936	936	0
256	20230601	161400	127511702	936	936	936	936	0
257	20230601	161300	127511702	936	936	936	936	0
258	20230601	161200	127511702	936	936	936	936	0
259	20230601	161100	127511702	936	936	936	936	0
260	20230601	161000	127511702	936	936	936	936	0
261	20230601	160900	127511702	936	936	936	936	0
262	20230601	160800	127511702	936	936	936	936	0
263	20230601	160700	127511702	936	936	936	936	0
264	20230601	160600	127511702	936	936	936	936	0
265	20230601	160500	127511702	936	936	936	936	0
266	20230601	160400	127511702	936	936	936	936	0
267	20230601	160300	127511702	936	936	936	936	0
268	20230601	160200	127511702	936	936	936	936	0
269	20230601	160100	127511702	936	936	936	936	0
270	20230601	160000	127511702	936	936	936	936	0
271	20230601	155900	127511702	936	936	936	936	0
272	20230601	155800	127511702	936	936	936	936	1346
273	20230601	155700	127511702	936	936	936	936	0
274	20230601	155600	127511702	936	936	936	936	0
275	20230601	155500	127511702	936	936	936	936	0
276	20230601	155400	127511702	936	936	936	936	0
277	20230601	155300	127511702	936	936	936	936	0
278	20230601	155200	127511702	936	936	936	936	0
279	20230601	155100	127511702	936	936	936	936	0
280	20230601	155000	127511702	936	936	936	936	0
281	20230601	154900	127511702	936	936	936	936	0
282	20230601	154800	127511702	936	936	936	936	0
283	20230601	154700	127511702	936	936	936	936	0
284	20230601	154600	127511702	936	936	936	936	0
285	20230601	154500	127511702	936	936	936	936	0
286	20230601	154400	127511702	936	936	936	936	0
287	20230601	154300	127511702	936	936	936	936	0
288	20230601	154200	127511702	936	936	936	936	0
289	20230601	154100	127511702	936	936	936	936	0
290	20230601	154000	127511702	936	936	936	936	0
291	20230601	153900	127511702	936	936	936	936	0
292	20230601	153800	127511702	936	936	936	936	0
293	20230601	153700	127511702	936	936	936	936	0
294	20230601	153600	127511702	936	936	936	936	0
295	20230601	153500	127511702	936	936	936	936	0
296	20230601	153400	127511702	936	936	936	936	0
297	20230601	153300	127511702	936	936	936	936	0
298	20230601	153200	127511702	936	936	936	936	0
299	20230601	153100	127511702	936	936	936	936	0
300	20230601	153000	127511702	936	936	936	936	1346
301	20230601	152900	126251846	936	936	936	936	0
302	20230601	152800	126251846	936	936	936	936	0
303	20230601	152700	126251846	936	936	936	936	0
304	20230601	152600	126251846	936	936	936	936	0
305	20230601	152500	126251846	936	936	936	936	0
306	20230601	152400	126251846	936	936	936	936	0
307	20230601	152300	126251846	936	936	936	936	0
308	20230601	152200	126251846	936	936	936	936	0
309	20230601	152100	126251846	936	936	936	936	0
310	20230601	152000	126251846	936	936	936	936	0
311	20230601	151900	126251846	936	936	936	936	215
312	20230601	151800	126050606	936	937	937	936	1030
313	20230601	151700	125086496	936	934	936	934	10543
314	20230601	151600	115223492	935	935	935	935	1
315	20230601	151500	115222557	932	932	932	932	446
316	20230601	151400	114806885	935	935	935	935	0
317	20230601	151300	114806885	935	931	935	931	348
318	20230601	151200	114482857	935	935	935	935	28
319	20230601	151100	114456677	935	935	935	935	0
320	20230601	151000	114456677	935	935	935	935	33
321	20230601	150900	114425822	935	935	935	935	0
322	20230601	150800	114425822	935	930	935	930	339
323	20230601	150700	114110547	935	930	935	930	904
324	20230601	150600	113265312	935	935	935	935	0
325	20230601	150500	113265312	935	935	935	935	0
326	20230601	150400	113265312	935	930	935	930	5
327	20230601	150300	113260657	935	935	935	935	0
328	20230601	150200	113260657	935	935	935	935	0
329	20230601	150100	113260657	935	935	935	935	4278
330	20230601	150000	109260727	935	934	935	934	800
331	20230601	145900	108512845	935	935	935	935	0
332	20230601	145800	108512845	935	935	935	935	420
333	20230601	145700	108120145	936	921	936	921	20326
334	20230601	145600	89273660	921	921	921	921	0
335	20230601	145500	89273660	921	921	921	921	0
336	20230601	145400	89273660	921	921	921	921	1
337	20230601	145300	89272739	920	920	920	920	0
338	20230601	145200	89272739	920	920	920	920	0
339	20230601	145100	89272739	920	920	920	920	0
340	20230601	145000	89272739	920	920	920	920	0
341	20230601	144900	89272739	920	920	920	920	2257
342	20230601	144800	87196299	922	922	922	922	0
343	20230601	144700	87196299	922	922	922	922	2
344	20230601	144600	87194455	920	920	920	920	0
345	20230601	144500	87194455	920	920	920	920	0
346	20230601	144400	87194455	920	920	920	920	0
347	20230601	144300	87194455	920	920	920	920	100
348	20230601	144200	87102455	922	922	922	922	0
349	20230601	144100	87102455	922	922	922	922	0
350	20230601	144000	87102455	922	922	922	922	0
351	20230601	143900	87102455	922	922	922	922	0
352	20230601	143800	87102455	922	922	922	922	0
353	20230601	143700	87102455	922	922	922	922	0
354	20230601	143600	87102455	922	922	922	922	0
355	20230601	143500	87102455	922	922	922	922	0
356	20230601	143400	87102455	922	922	922	922	0
357	20230601	143300	87102455	922	922	922	922	0
358	20230601	143200	87102455	922	922	922	922	0
359	20230601	143100	87102455	922	922	922	922	0
360	20230601	143000	87102455	922	922	922	922	0
361	20230601	142900	87102455	922	922	922	922	0
362	20230601	142800	87102455	922	922	922	922	0
363	20230601	142700	87102455	922	922	922	922	0
364	20230601	142600	87102455	922	922	922	922	0
365	20230601	142500	87102455	922	922	922	922	0
366	20230601	142400	87102455	922	922	922	922	0
367	20230601	142300	87102455	922	922	922	922	0
368	20230601	142200	87102455	922	922	922	922	0
369	20230601	142100	87102455	922	922	922	922	40
370	20230601	142000	87065575	922	922	922	922	2
371	20230601	141900	87063731	922	922	922	922	41
372	20230601	141800	87025929	922	922	922	922	0
373	20230601	141700	87025929	922	922	922	922	0
374	20230601	141600	87025929	922	922	922	922	1
375	20230601	141500	87025007	920	918	920	918	4654
376	20230601	141400	82749493	918	918	918	918	10
377	20230601	141300	82740313	918	918	918	918	0
378	20230601	141200	82740313	918	918	918	918	0
379	20230601	141100	82740313	918	918	918	918	1
380	20230601	141000	82739395	915	915	915	915	0
381	20230601	140900	82739395	915	915	915	915	0
382	20230601	140800	82739395	915	915	915	915	2
383	20230601	140700	82737565	919	919	919	919	0
384	20230601	140600	82737565	919	919	919	919	181
385	20230601	140500	82571226	919	919	919	919	1000
386	20230601	140400	81652226	919	919	919	919	0
387	20230601	140300	81652226	919	919	919	919	0
388	20230601	140200	81652226	919	919	919	919	0
389	20230601	140100	81652226	919	919	919	919	0
390	20230601	140000	81652226	919	919	919	919	0
391	20230601	135900	81652226	919	919	919	919	0
392	20230601	135800	81652226	919	919	919	919	0
393	20230601	135700	81652226	919	919	919	919	0
394	20230601	135600	81652226	919	919	919	919	0
395	20230601	135500	81652226	919	919	919	919	0
396	20230601	135400	81652226	919	919	919	919	0
397	20230601	135300	81652226	919	919	919	919	0
398	20230601	135200	81652226	919	919	919	919	0
399	20230601	135100	81652226	919	919	919	919	0
400	20230601	135000	81652226	919	917	919	917	12000
401	20230601	134900	70630757	912	912	912	912	2631
402	20230601	134800	68231285	911	915	915	911	1600
403	20230601	134700	66772645	919	919	919	919	0
404	20230601	134600	66772645	919	919	919	919	0
405	20230601	134500	66772645	919	919	919	919	0
406	20230601	134400	66772645	919	919	919	919	0
407	20230601	134300	66772645	919	919	919	919	0
408	20230601	134200	66772645	919	919	919	919	0
409	20230601	134100	66772645	919	919	919	919	0
410	20230601	134000	66772645	919	919	919	919	0
411	20230601	133900	66772645	919	919	919	919	10
412	20230601	133800	66763455	915	915	915	915	8
413	20230601	133700	66756135	919	919	919	919	0
414	20230601	133600	66756135	919	919	919	919	0
415	20230601	133500	66756135	919	919	919	919	0
416	20230601	133400	66756135	919	919	919	919	0
417	20230601	133300	66756135	919	919	919	919	0
418	20230601	133200	66756135	919	919	919	919	0
419	20230601	133100	66756135	919	919	919	919	0
420	20230601	133000	66756135	919	919	919	919	0
421	20230601	132900	66756135	919	919	919	919	0
422	20230601	132800	66756135	919	918	919	918	300
423	20230601	132700	66480665	915	915	915	915	0
424	20230601	132600	66480665	915	915	915	915	0
425	20230601	132500	66480665	915	915	915	915	316
426	20230601	132400	66191525	913	913	913	913	933
427	20230601	132300	65339696	913	913	913	913	0
428	20230601	132200	65339696	913	913	913	913	54
429	20230601	132100	65290394	913	913	913	913	0
430	20230601	132000	65290394	913	912	913	912	557
431	20230601	131900	64781929	913	913	913	913	0
432	20230601	131800	64781929	913	913	913	913	0
433	20230601	131700	64781929	913	913	913	913	22
434	20230601	131600	64761843	918	918	918	918	0
435	20230601	131500	64761843	918	918	918	918	0
436	20230601	131400	64761843	918	918	918	918	0
437	20230601	131300	64761843	918	918	918	918	2
438	20230601	131200	64760007	918	918	918	918	0
439	20230601	131100	64760007	918	918	918	918	0
440	20230601	131000	64760007	918	918	918	918	0
441	20230601	130900	64760007	918	918	918	918	0
442	20230601	130800	64760007	918	918	918	918	0
443	20230601	130700	64760007	918	918	918	918	1
444	20230601	130600	64759089	910	910	910	910	0
445	20230601	130500	64759089	910	910	910	910	0
446	20230601	130400	64759089	910	910	910	910	0
447	20230601	130300	64759089	910	912	912	910	2400
448	20230601	130200	62571081	912	912	912	912	0
449	20230601	130100	62571081	912	912	912	912	15
450	20230601	130000	62557401	912	911	912	911	13
451	20230601	125900	62545546	910	910	910	910	61
452	20230601	125800	62490036	911	911	911	911	1025
453	20230601	125700	61556261	912	912	912	912	69
454	20230601	125600	61493333	919	919	919	919	0
455	20230601	125500	61493333	919	919	919	919	0
456	20230601	125400	61493333	919	919	919	919	0
457	20230601	125300	61493333	919	919	919	919	0
458	20230601	125200	61493333	919	919	919	919	0
459	20230601	125100	61493333	919	919	919	919	2
460	20230601	125000	61491495	919	919	919	919	0
461	20230601	124900	61491495	919	919	919	919	0
462	20230601	124800	61491495	919	919	919	919	0
463	20230601	124700	61491495	919	919	919	919	1
464	20230601	124600	61490576	910	910	910	910	1
465	20230601	124500	61489666	908	918	918	908	4000
466	20230601	124400	57850609	920	920	920	920	0
467	20230601	124300	57850609	920	920	920	920	0
468	20230601	124200	57850609	920	920	920	920	0
469	20230601	124100	57850609	920	920	920	920	0
470	20230601	124000	57850609	920	920	920	920	0
471	20230601	123900	57850609	920	920	920	920	0
472	20230601	123800	57850609	920	920	920	920	0
473	20230601	123700	57850609	920	920	920	920	0
474	20230601	123600	57850609	920	920	920	920	681
475	20230601	123500	57224089	921	921	921	921	0
476	20230601	123400	57224089	921	921	921	921	3
477	20230601	123300	57221326	921	921	921	921	0
478	20230601	123200	57221326	921	921	921	921	0
479	20230601	123100	57221326	921	921	921	921	0
480	20230601	123000	57221326	921	921	921	921	76
481	20230601	122900	57151330	922	922	922	922	150
482	20230601	122800	57013030	920	920	920	920	0
483	20230601	122700	57013030	920	920	920	920	0
484	20230601	122600	57013030	920	920	920	920	0
485	20230601	122500	57013030	920	920	920	920	0
486	20230601	122400	57013030	920	920	920	920	0
487	20230601	122300	57013030	920	920	920	920	0
488	20230601	122200	57013030	920	920	920	920	0
489	20230601	122100	57013030	920	920	920	920	0
490	20230601	122000	57013030	920	920	920	920	0
491	20230601	121900	57013030	920	920	920	920	0
492	20230601	121800	57013030	920	917	920	917	5320
493	20230601	121700	52127706	917	917	917	917	0
494	20230601	121600	52127706	917	917	917	917	0
495	20230601	121500	52127706	917	917	917	917	545
496	20230601	121400	51627941	917	917	917	917	0
497	20230601	121300	51627941	917	917	917	917	0
498	20230601	121200	51627941	917	917	917	917	0
499	20230601	121100	51627941	917	917	917	917	0
500	20230601	121000	51627941	917	917	917	917	0
501	20230601	120900	51627941	917	917	917	917	0
502	20230601	120800	51627941	917	917	917	917	0
503	20230601	120700	51627941	917	917	917	917	0
504	20230601	120600	51627941	917	917	917	917	0
505	20230601	120500	51627941	917	917	917	917	0
506	20230601	120400	51627941	917	917	917	917	0
507	20230601	120300	51627941	917	917	917	917	5
508	20230601	120200	51623356	917	917	917	917	0
509	20230601	120100	51623356	917	917	917	917	20
510	20230601	120000	51605016	917	917	917	917	0
511	20230601	115900	51605016	917	917	917	917	0
512	20230601	115800	51605016	917	917	917	917	0
513	20230601	115700	51605016	917	917	917	917	0
514	20230601	115600	51605016	917	917	917	917	0
515	20230601	115500	51605016	917	917	917	917	0
516	20230601	115400	51605016	917	917	917	917	5
517	20230601	115300	51600431	917	917	917	917	0
518	20230601	115200	51600431	917	917	917	917	0
519	20230601	115100	51600431	917	917	917	917	0
520	20230601	115000	51600431	917	917	917	917	0
521	20230601	114900	51600431	917	917	917	917	0
522	20230601	114800	51600431	917	917	917	917	0
523	20230601	114700	51600431	917	917	917	917	0
524	20230601	114600	51600431	917	917	917	917	0
525	20230601	114500	51600431	917	917	917	917	0
526	20230601	114400	51600431	917	917	917	917	0
527	20230601	114300	51600431	917	917	917	917	0
528	20230601	114200	51600431	917	917	917	917	5
529	20230601	114100	51595846	917	917	917	917	0
530	20230601	114000	51595846	917	917	917	917	0
531	20230601	113900	51595846	917	917	917	917	0
532	20230601	113800	51595846	917	917	917	916	110
533	20230601	113700	51494986	917	917	917	917	5
534	20230601	113600	51490401	915	915	915	915	88
535	20230601	113500	51409881	916	916	916	916	30
536	20230601	113400	51382401	916	916	916	916	0
537	20230601	113300	51382401	916	916	916	916	0
538	20230601	113200	51382401	916	916	916	916	23
539	20230601	113100	51361333	917	917	917	917	0
540	20230601	113000	51361333	917	917	917	917	0
541	20230601	112900	51361333	917	917	917	917	1
542	20230601	112800	51360416	917	917	917	917	0
543	20230601	112700	51360416	917	917	917	917	0
544	20230601	112600	51360416	917	917	917	917	24
545	20230601	112500	51338408	918	918	918	918	0
546	20230601	112400	51338408	918	918	918	918	0
547	20230601	112300	51338408	918	918	918	918	0
548	20230601	112200	51338408	918	918	918	918	0
549	20230601	112100	51338408	918	918	918	918	0
550	20230601	112000	51338408	918	918	918	918	24
551	20230601	111900	51316376	918	918	918	918	0
552	20230601	111800	51316376	918	918	918	918	0
553	20230601	111700	51316376	918	918	918	918	26
554	20230601	111600	51292508	918	918	918	918	0
555	20230601	111500	51292508	918	918	918	918	0
556	20230601	111400	51292508	918	920	920	918	103
557	20230601	111300	51197950	921	921	921	921	0
558	20230601	111200	51197950	921	921	921	921	0
559	20230601	111100	51197950	921	921	921	921	2
560	20230601	111000	51196108	921	921	921	921	500
561	20230601	110900	50735608	920	920	920	920	0
562	20230601	110800	50735608	920	920	920	920	0
563	20230601	110700	50735608	920	920	920	920	3
564	20230601	110600	50732848	920	920	920	920	0
565	20230601	110500	50732848	920	920	920	920	0
566	20230601	110400	50732848	920	920	920	920	1
567	20230601	110300	50731928	922	922	922	922	0
568	20230601	110200	50731928	922	922	922	922	0
569	20230601	110100	50731928	922	922	922	922	0
570	20230601	110000	50731928	922	920	922	920	46
571	20230601	105900	50689594	917	917	917	917	0
572	20230601	105800	50689594	917	917	917	917	0
573	20230601	105700	50689594	917	917	917	917	0
574	20230601	105600	50689594	917	917	917	917	0
575	20230601	105500	50689594	917	917	917	917	0
576	20230601	105400	50689594	917	917	917	917	0
577	20230601	105300	50689594	917	917	917	917	0
578	20230601	105200	50689594	917	917	917	917	0
579	20230601	105100	50689594	917	917	917	917	12
580	20230601	105000	50678590	920	920	920	920	80
581	20230601	104900	50604990	920	920	920	920	0
582	20230601	104800	50604990	920	920	920	920	0
583	20230601	104700	50604990	920	920	920	920	420
584	20230601	104600	50218590	920	920	920	920	0
585	20230601	104500	50218590	920	924	924	920	44
586	20230601	104400	50177954	922	922	922	922	189
587	20230601	104300	50003696	925	922	925	922	1804
588	20230601	104200	48340405	922	922	922	922	0
589	20230601	104100	48340405	922	917	922	917	3149
590	20230601	104000	45439584	917	917	917	917	0
591	20230601	103900	45439584	917	917	917	917	0
592	20230601	103800	45439584	917	917	917	917	4
593	20230601	103700	45435916	916	916	916	916	0
594	20230601	103600	45435916	916	916	916	916	0
595	20230601	103500	45435916	916	916	916	916	0
596	20230601	103400	45435916	916	917	917	916	2
597	20230601	103300	45434083	917	917	917	917	1238
598	20230601	103200	44298837	917	917	917	917	0
599	20230601	103100	44298837	917	917	917	917	2
600	20230601	103000	44297003	918	918	918	918	0
601	20230601	102900	44297003	918	918	918	918	0
602	20230601	102800	44297003	918	918	918	918	0
603	20230601	102700	44297003	918	918	918	918	0
604	20230601	102600	44297003	918	917	918	917	2
605	20230601	102500	44295168	912	912	912	912	1
606	20230601	102400	44294256	920	920	920	920	0
607	20230601	102300	44294256	920	920	920	920	0
608	20230601	102200	44294256	920	920	920	920	0
609	20230601	102100	44294256	920	920	920	920	0
610	20230601	102000	44294256	920	920	920	920	0
611	20230601	101900	44294256	920	915	920	915	822
612	20230601	101800	43541060	915	915	915	915	0
613	20230601	101700	43541060	915	915	915	915	1100
614	20230601	101600	42534560	915	915	915	915	1010
615	20230601	101500	41610410	915	915	915	915	0
616	20230601	101400	41610410	915	915	915	915	2
617	20230601	101300	41608580	915	915	915	915	0
618	20230601	101200	41608580	915	915	915	915	0
619	20230601	101100	41608580	915	915	915	915	1
620	20230601	101000	41607665	907	907	907	907	0
621	20230601	100900	41607665	907	908	908	907	50
622	20230601	100800	41562312	908	908	908	908	200
623	20230601	100700	41380712	915	915	915	915	0
624	20230601	100600	41380712	915	915	915	915	1
625	20230601	100500	41379797	907	914	914	907	986
626	20230601	100400	40484992	915	915	915	915	0
627	20230601	100300	40484992	915	915	915	915	1
628	20230601	100200	40484077	915	915	915	915	10
629	20230601	100100	40474927	915	915	915	915	2
630	20230601	100000	40473097	914	914	914	914	0
631	20230601	095900	40473097	914	914	914	914	4622
632	20230601	095800	36248589	914	914	914	914	0
633	20230601	095700	36248589	914	914	914	914	1
634	20230601	095600	36247675	910	910	910	910	0
635	20230601	095500	36247675	910	910	910	910	99
636	20230601	095400	36157585	910	910	910	910	0
637	20230601	095300	36157585	910	910	910	910	50
638	20230601	095200	36112085	910	910	910	910	51
639	20230601	095100	36065675	914	914	914	914	50
640	20230601	095000	36019975	914	912	914	912	9000
641	20230601	094900	27797041	914	914	914	914	0
642	20230601	094800	27797041	914	914	914	914	5
643	20230601	094700	27792471	915	915	915	915	0
644	20230601	094600	27792471	915	915	915	915	500
645	20230601	094500	27334971	915	915	915	915	1
646	20230601	094400	27334056	910	905	910	905	229
647	20230601	094300	27125763	910	905	910	905	506
648	20230601	094200	26665343	905	905	905	905	0
649	20230601	094100	26665343	905	909	910	905	495
650	20230601	094000	26216959	909	907	909	907	196
651	20230601	093900	26038988	908	907	908	907	5
652	20230601	093800	26034450	908	908	908	908	57
653	20230601	093700	25982694	908	908	908	908	0
654	20230601	093600	25982694	908	908	908	908	1
655	20230601	093500	25981786	907	907	907	907	34
656	20230601	093400	25950948	908	908	908	908	0
657	20230601	093300	25950948	908	908	908	908	52
658	20230601	093200	25903732	908	908	908	908	455
659	20230601	093100	25490592	904	911	911	904	1754
660	20230601	093000	23904223	911	910	911	904	5221
661	20230601	092900	19175037	910	911	911	910	121
662	20230601	092800	19064925	911	910	911	910	101
663	20230601	092700	18973014	911	911	911	911	19
664	20230601	092600	18955705	911	911	911	911	0
665	20230601	092500	18955705	911	911	911	911	1
666	20230601	092400	18954794	912	913	913	912	36
667	20230601	092300	18921944	917	918	918	917	34
668	20230601	092200	18890749	906	907	907	906	2860
669	20230601	092100	16299579	906	906	906	906	40
670	20230601	092000	16263339	906	908	908	906	2226
671	20230601	091900	14242985	909	910	910	909	3007
672	20230601	091800	11507256	911	911	911	911	1160
673	20230601	091700	10450496	912	911	912	911	522
674	20230601	091600	9974942	912	912	912	912	1
675	20230601	091500	9974030	912	910	912	910	2923
676	20230601	091400	7308274	913	913	913	913	1120
677	20230601	091300	6285714	913	913	913	913	0
678	20230601	091200	6285714	913	913	913	913	0
679	20230601	091100	6285714	913	913	913	913	100
680	20230601	091000	6194414	913	911	913	910	10
681	20230601	090900	6185304	910	910	910	910	0
682	20230601	090800	6185304	910	913	913	910	1075
683	20230601	090700	5204885	912	912	912	911	379
684	20230601	090600	4859242	913	917	918	913	460
685	20230601	090500	4438222	913	915	915	913	4740
686	20230601	090400	110567	916	916	916	916	2
687	20230601	090300	108735	922	922	922	922	0
688	20230601	090200	108735	922	919	922	919	5
689	20230601	090100	104131	923	918	923	916	53
690	20230601	090000	55272	920	924	924	920	60