KissMeData/058400/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	210400	127920691	925	925	925	925	8062
3	20230601	210300	127920691	925	925	925	925	0
4	20230601	210200	127920691	925	925	925	925	0
5	20230601	210100	127920691	925	925	925	925	0
6	20230601	210000	127920691	925	925	925	925	0
7	20230601	205900	127920691	925	925	925	925	0
8	20230601	205800	127920691	925	925	925	925	0
9	20230601	205700	127920691	925	925	925	925	0
10	20230601	205600	127920691	925	925	925	925	0
11	20230601	205500	127920691	925	925	925	925	0
12	20230601	205400	127920691	925	925	925	925	0
13	20230601	205300	127920691	925	925	925	925	0
14	20230601	205200	127920691	925	925	925	925	0
15	20230601	205100	127920691	925	925	925	925	0
16	20230601	205000	127920691	925	925	925	925	0
17	20230601	204900	127920691	925	925	925	925	0
18	20230601	204800	127920691	925	925	925	925	0
19	20230601	204700	127920691	925	925	925	925	0
20	20230601	204600	127920691	925	925	925	925	0
21	20230601	204500	127920691	925	925	925	925	0
22	20230601	204400	127920691	925	925	925	925	0
23	20230601	204300	127920691	925	925	925	925	0
24	20230601	204200	127920691	925	925	925	925	0
25	20230601	204100	127920691	925	925	925	925	0
26	20230601	204000	127920691	925	925	925	925	0
27	20230601	203900	127920691	925	925	925	925	0
28	20230601	203800	127920691	925	925	925	925	0
29	20230601	203700	127920691	925	925	925	925	0
30	20230601	203600	127920691	925	925	925	925	0
31	20230601	203500	127920691	925	925	925	925	0
32	20230601	203400	127920691	925	925	925	925	8062
33	20230601	203300	127920691	925	925	925	925	0
34	20230601	203200	127920691	925	925	925	925	0
35	20230601	203100	127920691	925	925	925	925	0
36	20230601	203000	127920691	925	925	925	925	0
37	20230601	202900	127920691	925	925	925	925	0
38	20230601	202800	127920691	925	925	925	925	0
39	20230601	202700	127920691	925	925	925	925	0
40	20230601	202600	127920691	925	925	925	925	0
41	20230601	202500	127920691	925	925	925	925	0
42	20230601	202400	127920691	925	925	925	925	0
43	20230601	202300	127920691	925	925	925	925	0
44	20230601	202200	127920691	925	925	925	925	0
45	20230601	202100	127920691	925	925	925	925	0
46	20230601	202000	127920691	925	925	925	925	0
47	20230601	201900	127920691	925	925	925	925	0
48	20230601	201800	127920691	925	925	925	925	0
49	20230601	201700	127920691	925	925	925	925	0
50	20230601	201600	127920691	925	925	925	925	0
51	20230601	201500	127920691	925	925	925	925	0
52	20230601	201400	127920691	925	925	925	925	0
53	20230601	201300	127920691	925	925	925	925	0
54	20230601	201200	127920691	925	925	925	925	0
55	20230601	201100	127920691	925	925	925	925	0
56	20230601	201000	127920691	925	925	925	925	0
57	20230601	200900	127920691	925	925	925	925	0
58	20230601	200800	127920691	925	925	925	925	0
59	20230601	200700	127920691	925	925	925	925	0
60	20230601	200600	127920691	925	925	925	925	0
61	20230601	200500	127920691	925	925	925	925	0
62	20230601	200400	127920691	925	925	925	925	8062
63	20230601	200300	127920691	925	925	925	925	0
64	20230601	200200	127920691	925	925	925	925	0
65	20230601	200100	127920691	925	925	925	925	0
66	20230601	200000	127920691	925	925	925	925	0
67	20230601	195900	127920691	925	925	925	925	0
68	20230601	195800	127920691	925	925	925	925	0
69	20230601	195700	127920691	925	925	925	925	0
70	20230601	195600	127920691	925	925	925	925	0
71	20230601	195500	127920691	925	925	925	925	0
72	20230601	195400	127920691	925	925	925	925	0
73	20230601	195300	127920691	925	925	925	925	0
74	20230601	195200	127920691	925	925	925	925	0
75	20230601	195100	127920691	925	925	925	925	0
76	20230601	195000	127920691	925	925	925	925	0
77	20230601	194900	127920691	925	925	925	925	0
78	20230601	194800	127920691	925	925	925	925	0
79	20230601	194700	127920691	925	925	925	925	0
80	20230601	194600	127920691	925	925	925	925	0
81	20230601	194500	127920691	925	925	925	925	0
82	20230601	194400	127920691	925	925	925	925	0
83	20230601	194300	127920691	925	925	925	925	0
84	20230601	194200	127920691	925	925	925	925	0
85	20230601	194100	127920691	925	925	925	925	0
86	20230601	194000	127920691	925	925	925	925	0
87	20230601	193900	127920691	925	925	925	925	0
88	20230601	193800	127920691	925	925	925	925	0
89	20230601	193700	127920691	925	925	925	925	0
90	20230601	193600	127920691	925	925	925	925	0
91	20230601	193500	127920691	925	925	925	925	0
92	20230601	193400	127920691	925	925	925	925	8062
93	20230601	193300	127920691	925	925	925	925	0
94	20230601	193200	127920691	925	925	925	925	0
95	20230601	193100	127920691	925	925	925	925	0
96	20230601	193000	127920691	925	925	925	925	0
97	20230601	192900	127920691	925	925	925	925	0
98	20230601	192800	127920691	925	925	925	925	0
99	20230601	192700	127920691	925	925	925	925	0
100	20230601	192600	127920691	925	925	925	925	0
101	20230601	192500	127920691	925	925	925	925	0
102	20230601	192400	127920691	925	925	925	925	0
103	20230601	192300	127920691	925	925	925	925	0
104	20230601	192200	127920691	925	925	925	925	0
105	20230601	192100	127920691	925	925	925	925	0
106	20230601	192000	127920691	925	925	925	925	0
107	20230601	191900	127920691	925	925	925	925	0
108	20230601	191800	127920691	925	925	925	925	0
109	20230601	191700	127920691	925	925	925	925	0
110	20230601	191600	127920691	925	925	925	925	0
111	20230601	191500	127920691	925	925	925	925	0
112	20230601	191400	127920691	925	925	925	925	0
113	20230601	191300	127920691	925	925	925	925	0
114	20230601	191200	127920691	925	925	925	925	0
115	20230601	191100	127920691	925	925	925	925	0
116	20230601	191000	127920691	925	925	925	925	0
117	20230601	190900	127920691	925	925	925	925	0
118	20230601	190800	127920691	925	925	925	925	0
119	20230601	190700	127920691	925	925	925	925	0
120	20230601	190600	127920691	925	925	925	925	0
121	20230601	190500	127920691	925	925	925	925	0
122	20230601	190400	127920691	925	925	925	925	8062
123	20230601	190300	127920691	925	925	925	925	0
124	20230601	190200	127920691	925	925	925	925	0
125	20230601	190100	127920691	925	925	925	925	0
126	20230601	190000	127920691	925	925	925	925	0
127	20230601	185900	127920691	925	925	925	925	0
128	20230601	185800	127920691	925	925	925	925	0
129	20230601	185700	127920691	925	925	925	925	0
130	20230601	185600	127920691	925	925	925	925	0
131	20230601	185500	127920691	925	925	925	925	0
132	20230601	185400	127920691	925	925	925	925	0
133	20230601	185300	127920691	925	925	925	925	0
134	20230601	185200	127920691	925	925	925	925	0
135	20230601	185100	127920691	925	925	925	925	0
136	20230601	185000	127920691	925	925	925	925	0
137	20230601	184900	127920691	925	925	925	925	0
138	20230601	184800	127920691	925	925	925	925	0
139	20230601	184700	127920691	925	925	925	925	0
140	20230601	184600	127920691	925	925	925	925	0
141	20230601	184500	127920691	925	925	925	925	0
142	20230601	184400	127920691	925	925	925	925	0
143	20230601	184300	127920691	925	925	925	925	0
144	20230601	184200	127920691	925	925	925	925	0
145	20230601	184100	127920691	925	925	925	925	0
146	20230601	184000	127920691	925	925	925	925	0
147	20230601	183900	127920691	925	925	925	925	0
148	20230601	183800	127920691	925	925	925	925	0
149	20230601	183700	127920691	925	925	925	925	0
150	20230601	183600	127920691	925	925	925	925	0
151	20230601	183500	127920691	925	925	925	925	0
152	20230601	183400	127920691	925	925	925	925	8062
153	20230601	183300	127920691	925	925	925	925	0
154	20230601	183200	127920691	925	925	925	925	0
155	20230601	183100	127920691	925	925	925	925	0
156	20230601	183000	127920691	925	925	925	925	0
157	20230601	182900	127920691	925	925	925	925	0
158	20230601	182800	127920691	925	925	925	925	0
159	20230601	182700	127920691	925	925	925	925	0
160	20230601	182600	127920691	925	925	925	925	0
161	20230601	182500	127920691	925	925	925	925	0
162	20230601	182400	127920691	925	925	925	925	0
163	20230601	182300	127920691	925	925	925	925	0
164	20230601	182200	127920691	925	925	925	925	0
165	20230601	182100	127920691	925	925	925	925	0
166	20230601	182000	127920691	925	925	925	925	0
167	20230601	181900	127920691	925	925	925	925	0
168	20230601	181800	127920691	925	925	925	925	0
169	20230601	181700	127920691	925	925	925	925	0
170	20230601	181600	127920691	925	925	925	925	0
171	20230601	181500	127920691	925	925	925	925	0
172	20230601	181400	127920691	925	925	925	925	0
173	20230601	181300	127920691	925	925	925	925	0
174	20230601	181200	127920691	925	925	925	925	0
175	20230601	181100	127920691	925	925	925	925	0
176	20230601	181000	127920691	925	925	925	925	0
177	20230601	180900	127920691	925	925	925	925	0
178	20230601	180800	127920691	925	925	925	925	0
179	20230601	180700	127920691	925	925	925	925	0
180	20230601	180600	127920691	925	925	925	925	0
181	20230601	180500	127920691	925	925	925	925	0
182	20230601	180400	127920691	925	925	925	925	8062
183	20230601	180300	127920691	925	925	925	925	0
184	20230601	180200	127920691	925	925	925	925	0
185	20230601	180100	127920691	925	925	925	925	0
186	20230601	180000	127920691	925	925	925	925	0
187	20230601	175900	127920691	925	925	925	925	0
188	20230601	175800	127920691	925	925	925	925	0
189	20230601	175700	127920691	925	925	925	925	0
190	20230601	175600	127920691	925	925	925	925	0
191	20230601	175500	127920691	925	925	925	925	0
192	20230601	175400	127920691	925	925	925	925	0
193	20230601	175300	127920691	925	925	925	925	0
194	20230601	175200	127920691	925	925	925	925	0
195	20230601	175100	127920691	925	925	925	925	0
196	20230601	175000	127920691	925	925	925	925	0
197	20230601	174900	127920691	925	925	925	925	0
198	20230601	174800	127920691	925	925	925	925	0
199	20230601	174700	127920691	925	925	925	925	0
200	20230601	174600	127920691	925	925	925	925	0
201	20230601	174500	127920691	925	925	925	925	0
202	20230601	174400	127920691	925	925	925	925	0
203	20230601	174300	127920691	925	925	925	925	0
204	20230601	174200	127920691	925	925	925	925	0
205	20230601	174100	127920691	925	925	925	925	0
206	20230601	174000	127920691	925	925	925	925	0
207	20230601	173900	127920691	925	925	925	925	0
208	20230601	173800	127920691	925	925	925	925	0
209	20230601	173700	127920691	925	925	925	925	0
210	20230601	173600	127920691	925	925	925	925	0
211	20230601	173500	127920691	925	925	925	925	0
212	20230601	173400	127920691	925	925	925	925	8062
213	20230601	173300	127920691	925	925	925	925	0
214	20230601	173200	127920691	925	925	925	925	0
215	20230601	173100	127920691	925	925	925	925	0
216	20230601	173000	127920691	925	925	925	925	0
217	20230601	172900	127920691	925	925	925	925	0
218	20230601	172800	127920691	925	925	925	925	0
219	20230601	172700	127920691	925	925	925	925	0
220	20230601	172600	127920691	925	925	925	925	0
221	20230601	172500	127920691	925	925	925	925	0
222	20230601	172400	127920691	925	925	925	925	0
223	20230601	172300	127920691	925	925	925	925	0
224	20230601	172200	127920691	925	925	925	925	0
225	20230601	172100	127920691	925	925	925	925	0
226	20230601	172000	127920691	925	925	925	925	0
227	20230601	171900	127920691	925	925	925	925	0
228	20230601	171800	127920691	925	925	925	925	0
229	20230601	171700	127920691	925	925	925	925	0
230	20230601	171600	127920691	925	925	925	925	0
231	20230601	171500	127920691	925	925	925	925	0
232	20230601	171400	127920691	925	925	925	925	0
233	20230601	171300	127920691	925	925	925	925	0
234	20230601	171200	127920691	925	925	925	925	0
235	20230601	171100	127920691	925	925	925	925	0
236	20230601	171000	127920691	925	925	925	925	0
237	20230601	170900	127920691	925	925	925	925	0
238	20230601	170800	127920691	925	925	925	925	0
239	20230601	170700	127920691	925	925	925	925	0
240	20230601	170600	127920691	925	925	925	925	0
241	20230601	170500	127920691	925	925	925	925	0
242	20230601	170400	127920691	925	925	925	925	8062
243	20230601	170300	127920691	925	925	925	925	0
244	20230601	170200	127920691	925	925	925	925	0
245	20230601	170100	127920691	925	925	925	925	0
246	20230601	170000	127920691	925	925	925	925	0
247	20230601	165900	127920691	925	925	925	925	0
248	20230601	165800	127920691	925	925	925	925	0
249	20230601	165700	127920691	925	925	925	925	0
250	20230601	165600	127920691	925	925	925	925	0
251	20230601	165500	127920691	925	925	925	925	0
252	20230601	165400	127920691	925	925	925	925	0
253	20230601	165300	127920691	925	925	925	925	0
254	20230601	165200	127920691	925	925	925	925	0
255	20230601	165100	127920691	925	925	925	925	0
256	20230601	165000	127920691	925	925	925	925	0
257	20230601	164900	127920691	925	925	925	925	0
258	20230601	164800	127920691	925	925	925	925	0
259	20230601	164700	127920691	925	925	925	925	0
260	20230601	164600	127920691	925	925	925	925	0
261	20230601	164500	127920691	925	925	925	925	0
262	20230601	164400	127920691	925	925	925	925	0
263	20230601	164300	127920691	925	925	925	925	0
264	20230601	164200	127920691	925	925	925	925	0
265	20230601	164100	127920691	925	925	925	925	0
266	20230601	164000	127920691	925	925	925	925	0
267	20230601	163900	127920691	925	925	925	925	0
268	20230601	163800	127920691	925	925	925	925	0
269	20230601	163700	127920691	925	925	925	925	0
270	20230601	163600	127920691	925	925	925	925	0
271	20230601	163500	127920691	925	925	925	925	0
272	20230601	163400	127920691	925	925	925	925	8062
273	20230601	163300	127920691	925	925	925	925	0
274	20230601	163200	127920691	925	925	925	925	0
275	20230601	163100	127920691	925	925	925	925	0
276	20230601	163000	127920691	925	925	925	925	0
277	20230601	162900	127920691	925	925	925	925	0
278	20230601	162800	127920691	925	925	925	925	0
279	20230601	162700	127920691	925	925	925	925	0
280	20230601	162600	127920691	925	925	925	925	0
281	20230601	162500	127920691	925	925	925	925	0
282	20230601	162400	127920691	925	925	925	925	0
283	20230601	162300	127920691	925	925	925	925	0
284	20230601	162200	127920691	925	925	925	925	0
285	20230601	162100	127920691	925	925	925	925	0
286	20230601	162000	127920691	925	925	925	925	0
287	20230601	161900	127920691	925	925	925	925	0
288	20230601	161800	127920691	925	925	925	925	0
289	20230601	161700	127920691	925	925	925	925	0
290	20230601	161600	127920691	925	925	925	925	0
291	20230601	161500	127920691	925	925	925	925	0
292	20230601	161400	127920691	925	925	925	925	0
293	20230601	161300	127920691	925	925	925	925	0
294	20230601	161200	127920691	925	925	925	925	0
295	20230601	161100	127920691	925	925	925	925	0
296	20230601	161000	127920691	925	925	925	925	0
297	20230601	160900	127920691	925	925	925	925	0
298	20230601	160800	127920691	925	925	925	925	0
299	20230601	160700	127920691	925	925	925	925	0
300	20230601	160600	127920691	925	925	925	925	0
301	20230601	160500	127920691	925	925	925	925	0
302	20230601	160400	127920691	925	925	925	925	8062
303	20230601	160300	127920691	925	925	925	925	0
304	20230601	160200	127920691	925	925	925	925	0
305	20230601	160100	127920691	925	925	925	925	0
306	20230601	160000	127920691	925	925	925	925	0
307	20230601	155900	127920691	925	925	925	925	0
308	20230601	155800	127920691	925	925	925	925	0
309	20230601	155700	127920691	925	925	925	925	0
310	20230601	155600	127920691	925	925	925	925	0
311	20230601	155500	127920691	925	925	925	925	0
312	20230601	155400	127920691	925	925	925	925	0
313	20230601	155300	127920691	925	925	925	925	0
314	20230601	155200	127920691	925	925	925	925	0
315	20230601	155100	127920691	925	925	925	925	0
316	20230601	155000	127920691	925	925	925	925	0
317	20230601	154900	127920691	925	925	925	925	0
318	20230601	154800	127920691	925	925	925	925	0
319	20230601	154700	127920691	925	925	925	925	0
320	20230601	154600	127920691	925	925	925	925	0
321	20230601	154500	127920691	925	925	925	925	0
322	20230601	154400	127920691	925	925	925	925	0
323	20230601	154300	127920691	925	925	925	925	0
324	20230601	154200	127920691	925	925	925	925	0
325	20230601	154100	127920691	925	925	925	925	0
326	20230601	154000	127920691	925	925	925	925	0
327	20230601	153900	127920691	925	925	925	925	0
328	20230601	153800	127920691	925	925	925	925	0
329	20230601	153700	127920691	925	925	925	925	0
330	20230601	153600	127920691	925	925	925	925	0
331	20230601	153500	127920691	925	925	925	925	0
332	20230601	153400	127920691	925	925	925	925	8062
333	20230601	153300	127920691	925	925	925	925	0
334	20230601	153200	127920691	925	925	925	925	0
335	20230601	153100	127920691	925	925	925	925	0
336	20230601	153000	127920691	925	925	925	925	8062
337	20230601	152900	120463341	927	927	927	927	0
338	20230601	152800	120463341	927	927	927	927	0
339	20230601	152700	120463341	927	927	927	927	0
340	20230601	152600	120463341	927	927	927	927	0
341	20230601	152500	120463341	927	927	927	927	0
342	20230601	152400	120463341	927	927	927	927	0
343	20230601	152300	120463341	927	927	927	927	0
344	20230601	152200	120463341	927	927	927	927	0
345	20230601	152100	120463341	927	927	927	927	0
346	20230601	152000	120463341	927	927	927	927	0
347	20230601	151900	120463341	927	927	927	927	15
348	20230601	151800	120449436	927	927	927	927	1
349	20230601	151700	120448509	927	927	927	927	71
350	20230601	151600	120382692	928	928	928	928	0
351	20230601	151500	120382692	928	928	928	928	0
352	20230601	151400	120382692	928	928	928	928	1
353	20230601	151300	120381764	928	928	928	928	2
354	20230601	151200	120379908	928	927	928	927	1501
355	20230601	151100	118988480	927	927	927	927	463
356	20230601	151000	118559279	928	928	928	928	0
357	20230601	150900	118559279	928	928	928	928	1
358	20230601	150800	118558351	928	928	928	928	323
359	20230601	150700	118258607	928	926	928	926	1201
360	20230601	150600	117145479	927	927	927	927	2
361	20230601	150500	117143625	927	926	927	926	115
362	20230601	150400	117037134	926	926	926	926	0
363	20230601	150300	117037134	926	926	926	926	0
364	20230601	150200	117037134	926	926	926	926	201
365	20230601	150100	116851008	926	926	926	926	0
366	20230601	150000	116851008	926	926	926	925	88
367	20230601	145900	116769580	926	926	926	926	0
368	20230601	145800	116769580	926	926	926	926	300
369	20230601	145700	116491780	926	926	926	926	0
370	20230601	145600	116491780	926	926	926	926	0
371	20230601	145500	116491780	926	926	926	926	350
372	20230601	145400	116167680	926	928	928	926	3
373	20230601	145300	116164898	928	928	928	928	102
374	20230601	145200	116070242	928	927	928	925	2634
375	20230601	145100	113631464	928	928	928	928	0
376	20230601	145000	113631464	928	927	928	926	501
377	20230601	144900	113167530	928	928	928	928	1
378	20230601	144800	113166602	928	928	928	928	0
379	20230601	144700	113166602	928	928	928	928	0
380	20230601	144600	113166602	928	928	928	928	122
381	20230601	144500	113053386	928	928	928	928	0
382	20230601	144400	113053386	928	927	928	927	12
383	20230601	144300	113042260	928	927	928	927	85
384	20230601	144200	112963464	927	927	927	927	1
385	20230601	144100	112962537	927	926	927	926	776
386	20230601	144000	112243836	927	927	927	927	125
387	20230601	143900	112127961	927	928	928	927	2922
388	20230601	143800	109419264	929	929	929	929	0
389	20230601	143700	109419264	929	928	929	928	43
390	20230601	143600	109379359	929	928	929	928	200
391	20230601	143500	109193758	928	928	928	928	0
392	20230601	143400	109193758	928	928	928	928	0
393	20230601	143300	109193758	928	928	928	928	0
394	20230601	143200	109193758	928	928	928	928	1
395	20230601	143100	109192830	929	929	929	929	0
396	20230601	143000	109192830	929	929	929	929	1
397	20230601	142900	109191901	928	928	928	928	117
398	20230601	142800	109083325	929	929	929	929	0
399	20230601	142700	109083325	929	929	929	929	0
400	20230601	142600	109083325	929	929	929	929	123
401	20230601	142500	108969058	929	929	929	929	1
402	20230601	142400	108968129	928	928	928	928	45
403	20230601	142300	108926369	928	928	928	928	201
404	20230601	142200	108739841	927	927	927	927	0
405	20230601	142100	108739841	927	928	928	927	3135
406	20230601	142000	105833572	928	928	928	928	0
407	20230601	141900	105833572	928	928	928	928	6
408	20230601	141800	105828004	928	927	928	927	2129
409	20230601	141700	103854292	928	928	928	928	143
410	20230601	141600	103721588	928	927	928	927	2
411	20230601	141500	103719733	928	928	928	928	123
412	20230601	141400	103605589	928	928	928	928	0
413	20230601	141300	103605589	928	928	928	928	0
414	20230601	141200	103605589	928	928	928	928	0
415	20230601	141100	103605589	928	928	928	928	0
416	20230601	141000	103605589	928	928	928	928	0
417	20230601	140900	103605589	928	928	928	928	1
418	20230601	140800	103604661	928	928	928	928	27
419	20230601	140700	103579605	929	929	929	929	1
420	20230601	140600	103578676	928	928	928	928	96
421	20230601	140500	103489588	928	928	928	928	0
422	20230601	140400	103489588	928	928	928	928	100
423	20230601	140300	103396788	928	928	928	928	243
424	20230601	140200	103171284	929	929	929	929	100
425	20230601	140100	103078384	928	928	928	928	180
426	20230601	140000	102911344	928	928	928	928	120
427	20230601	135900	102799984	929	929	929	929	0
428	20230601	135800	102799984	929	928	929	928	57
429	20230601	135700	102747087	928	928	928	928	223
430	20230601	135600	102540143	928	928	928	928	122
431	20230601	135500	102426927	928	928	928	928	0
432	20230601	135400	102426927	928	928	928	928	0
433	20230601	135300	102426927	928	928	928	928	123
434	20230601	135200	102312783	928	928	928	928	0
435	20230601	135100	102312783	928	928	928	928	0
436	20230601	135000	102312783	928	928	928	928	0
437	20230601	134900	102312783	928	927	928	927	1041
438	20230601	134800	101347775	928	928	928	928	0
439	20230601	134700	101347775	928	928	928	928	0
440	20230601	134600	101347775	928	928	928	928	122
441	20230601	134500	101234559	928	928	928	928	353
442	20230601	134400	100906975	928	928	928	928	434
443	20230601	134300	100504223	928	928	928	928	0
444	20230601	134200	100504223	928	928	928	927	2301
445	20230601	134100	98371194	929	929	929	929	0
446	20230601	134000	98371194	929	929	929	928	11
447	20230601	133900	98360984	928	928	928	928	270
448	20230601	133800	98110424	929	929	929	929	505
449	20230601	133700	97641279	929	929	929	929	0
450	20230601	133600	97641279	929	929	929	929	0
451	20230601	133500	97641279	929	929	929	929	0
452	20230601	133400	97641279	929	929	929	929	0
453	20230601	133300	97641279	929	928	929	927	862
454	20230601	133200	96842080	929	929	929	929	0
455	20230601	133100	96842080	929	929	929	929	122
456	20230601	133000	96728742	929	929	929	929	0
457	20230601	132900	96728742	929	929	929	929	0
458	20230601	132800	96728742	929	929	929	929	0
459	20230601	132700	96728742	929	929	929	929	0
460	20230601	132600	96728742	929	929	929	929	998
461	20230601	132500	95801600	929	929	929	929	0
462	20230601	132400	95801600	929	929	929	929	0
463	20230601	132300	95801600	929	928	929	927	1002
464	20230601	132200	94872740	929	929	929	929	0
465	20230601	132100	94872740	929	928	929	928	1513
466	20230601	132000	93468553	929	929	929	929	0
467	20230601	131900	93468553	929	929	929	929	0
468	20230601	131800	93468553	929	929	929	929	0
469	20230601	131700	93468553	929	929	929	929	7
470	20230601	131600	93462050	929	929	929	929	123
471	20230601	131500	93347783	929	929	929	929	127
472	20230601	131400	93229800	929	929	929	929	0
473	20230601	131300	93229800	929	929	929	929	1
474	20230601	131200	93228871	929	929	929	929	0
475	20230601	131100	93228871	929	928	929	928	4
476	20230601	131000	93225157	929	929	929	929	0
477	20230601	130900	93225157	929	929	929	929	1
478	20230601	130800	93224228	928	928	928	928	1
479	20230601	130700	93223300	929	928	929	927	701
480	20230601	130600	92573458	929	929	929	929	124
481	20230601	130500	92458262	929	929	929	929	0
482	20230601	130400	92458262	929	929	929	929	0
483	20230601	130300	92458262	929	929	929	929	1
484	20230601	130200	92457333	929	929	929	929	2300
485	20230601	130100	90320633	929	929	929	928	512
486	20230601	130000	89845373	929	929	929	929	0
487	20230601	125900	89845373	929	928	929	928	103
488	20230601	125800	89749788	929	929	929	929	916
489	20230601	125700	88898824	929	929	929	929	1
490	20230601	125600	88897895	929	928	929	928	2
491	20230601	125500	88896038	929	929	929	929	0
492	20230601	125400	88896038	929	929	929	929	0
493	20230601	125300	88896038	929	929	929	929	10
494	20230601	125200	88886748	929	929	929	929	0
495	20230601	125100	88886748	929	929	929	929	1
496	20230601	125000	88885819	928	929	929	928	815
497	20230601	124900	88129494	929	929	929	929	0
498	20230601	124800	88129494	929	929	929	929	0
499	20230601	124700	88129494	929	929	929	929	0
500	20230601	124600	88129494	929	929	929	929	0
501	20230601	124500	88129494	929	929	929	929	0
502	20230601	124400	88129494	929	929	929	929	1
503	20230601	124300	88128565	929	929	929	929	101
504	20230601	124200	88034736	929	929	929	929	400
505	20230601	124100	87663136	929	929	929	929	100
506	20230601	124000	87570236	929	929	929	929	0
507	20230601	123900	87570236	929	929	929	929	0
508	20230601	123800	87570236	929	929	929	929	11
509	20230601	123700	87560017	929	929	929	929	1
510	20230601	123600	87559088	928	928	928	928	0
511	20230601	123500	87559088	928	929	929	928	33
512	20230601	123400	87528434	929	929	929	929	0
513	20230601	123300	87528434	929	929	929	929	0
514	20230601	123200	87528434	929	929	929	929	0
515	20230601	123100	87528434	929	929	929	929	4
516	20230601	123000	87524718	929	928	929	928	2612
517	20230601	122900	85100781	928	928	928	928	1324
518	20230601	122800	83872109	928	928	928	928	6584
519	20230601	122700	77762157	928	928	928	928	1
520	20230601	122600	77761229	928	928	928	928	1
521	20230601	122500	77760301	928	928	928	928	200
522	20230601	122400	77574701	928	928	928	928	0
523	20230601	122300	77574701	928	928	928	928	624
524	20230601	122200	76995629	928	928	928	928	40
525	20230601	122100	76958509	928	928	928	928	0
526	20230601	122000	76958509	928	928	928	928	0
527	20230601	121900	76958509	928	928	928	928	20
528	20230601	121800	76939949	928	928	928	928	0
529	20230601	121700	76939949	928	928	928	928	0
530	20230601	121600	76939949	928	928	928	928	123
531	20230601	121500	76825805	928	928	928	928	1
532	20230601	121400	76824877	928	928	928	928	0
533	20230601	121300	76824877	928	928	928	928	0
534	20230601	121200	76824877	928	928	928	928	0
535	20230601	121100	76824877	928	928	928	928	232
536	20230601	121000	76609581	928	928	928	928	0
537	20230601	120900	76609581	928	928	928	928	0
538	20230601	120800	76609581	928	928	928	928	1
539	20230601	120700	76608653	927	927	927	927	0
540	20230601	120600	76608653	927	928	928	927	1852
541	20230601	120500	74891726	928	928	928	928	0
542	20230601	120400	74891726	928	928	928	928	449
543	20230601	120300	74475054	928	927	928	927	2525
544	20230601	120200	72134368	927	927	927	927	0
545	20230601	120100	72134368	927	927	927	927	0
546	20230601	120000	72134368	927	926	927	926	110
547	20230601	115900	72032408	927	927	927	927	0
548	20230601	115800	72032408	927	927	927	927	636
549	20230601	115700	71442836	928	928	928	928	0
550	20230601	115600	71442836	928	928	928	928	217
551	20230601	115500	71241460	928	928	928	928	0
552	20230601	115400	71241460	928	928	928	928	122
553	20230601	115300	71128244	928	928	928	928	11
554	20230601	115200	71118036	928	928	928	928	0
555	20230601	115100	71118036	928	927	928	927	4621
556	20230601	115000	66834112	927	927	927	927	100
557	20230601	114900	66741412	927	927	927	927	0
558	20230601	114800	66741412	927	927	927	927	0
559	20230601	114700	66741412	927	927	927	927	542
560	20230601	114600	66238978	927	927	927	927	122
561	20230601	114500	66125884	926	926	926	926	31
562	20230601	114400	66097178	927	927	927	927	2
563	20230601	114300	66095324	927	927	927	927	0
564	20230601	114200	66095324	927	927	927	927	0
565	20230601	114100	66095324	927	927	927	927	122
566	20230601	114000	65982230	927	927	927	927	0
567	20230601	113900	65982230	927	927	927	927	0
568	20230601	113800	65982230	927	927	927	927	0
569	20230601	113700	65982230	927	927	927	927	0
570	20230601	113600	65982230	927	927	927	927	0
571	20230601	113500	65982230	927	927	927	927	0
572	20230601	113400	65982230	927	925	927	925	790
573	20230601	113300	65251478	925	925	925	925	205
574	20230601	113200	65061853	925	925	925	925	48
575	20230601	113100	65017453	925	925	925	925	126
576	20230601	113000	64900903	925	925	925	925	299
577	20230601	112900	64624328	925	925	925	925	2
578	20230601	112800	64622478	924	924	924	924	34
579	20230601	112700	64591062	924	924	925	924	20
580	20230601	112600	64572578	925	925	925	924	140
581	20230601	112500	64443092	925	925	925	925	0
582	20230601	112400	64443092	925	925	925	925	1
583	20230601	112300	64442167	925	925	925	925	0
584	20230601	112200	64442167	925	925	925	925	124
585	20230601	112100	64327467	927	927	927	927	0
586	20230601	112000	64327467	927	925	927	924	854
587	20230601	111900	63538215	927	924	927	924	2400
588	20230601	111800	61320606	927	925	927	924	1223
589	20230601	111700	60190522	927	925	927	925	896
590	20230601	111600	59361714	927	926	927	925	314
591	20230601	111500	59071240	927	927	927	927	0
592	20230601	111400	59071240	927	927	927	927	0
593	20230601	111300	59071240	927	926	927	926	205
594	20230601	111200	58881308	927	927	927	927	0
595	20230601	111100	58881308	927	927	927	927	1
596	20230601	111000	58880381	927	927	927	927	0
597	20230601	110900	58880381	927	927	927	927	1
598	20230601	110800	58879454	926	926	926	926	20
599	20230601	110700	58860934	927	927	927	927	0
600	20230601	110600	58860934	927	927	927	927	123
601	20230601	110500	58746913	927	927	927	927	0
602	20230601	110400	58746913	927	927	927	927	42
603	20230601	110300	58707979	927	927	927	927	0
604	20230601	110200	58707979	927	927	927	927	0
605	20230601	110100	58707979	927	927	927	927	124
606	20230601	110000	58593031	927	927	927	927	0
607	20230601	105900	58593031	927	927	927	927	0
608	20230601	105800	58593031	927	927	927	927	68
609	20230601	105700	58529995	927	927	927	927	1
610	20230601	105600	58529068	927	927	927	927	122
611	20230601	105500	58415974	927	927	927	927	0
612	20230601	105400	58415974	927	927	927	927	0
613	20230601	105300	58415974	927	927	927	927	0
614	20230601	105200	58415974	927	927	927	927	0
615	20230601	105100	58415974	927	927	927	927	122
616	20230601	105000	58302880	927	927	927	927	7
617	20230601	104900	58296391	927	927	927	927	0
618	20230601	104800	58296391	927	927	927	927	590
619	20230601	104700	57749461	927	927	927	927	0
620	20230601	104600	57749461	927	927	927	927	0
621	20230601	104500	57749461	927	927	927	927	0
622	20230601	104400	57749461	927	925	927	925	11
623	20230601	104300	57739266	927	927	927	927	0
624	20230601	104200	57739266	927	927	927	927	1
625	20230601	104100	57738339	925	927	927	925	261
626	20230601	104000	57496910	925	925	925	925	0
627	20230601	103900	57496910	925	925	925	925	562
628	20230601	103800	56977060	925	925	925	925	1001
629	20230601	103700	56051135	925	925	925	925	1153
630	20230601	103600	54984610	925	925	925	925	2
631	20230601	103500	54982760	925	925	925	925	100
632	20230601	103400	54890260	925	925	925	925	10
633	20230601	103300	54881010	925	926	927	925	1715
634	20230601	103200	53294581	927	926	927	926	101
635	20230601	103100	53201054	927	926	927	926	125
636	20230601	103000	53085180	927	927	927	927	0
637	20230601	102900	53085180	927	927	927	927	1
638	20230601	102800	53084253	927	927	927	927	0
639	20230601	102700	53084253	927	927	927	927	3
640	20230601	102600	53081472	927	927	927	927	0
641	20230601	102500	53081472	927	927	927	927	0
642	20230601	102400	53081472	927	926	927	926	2
643	20230601	102300	53079619	926	926	926	925	5024
644	20230601	102200	48432395	927	926	927	926	101
645	20230601	102100	48338868	925	925	925	925	0
646	20230601	102000	48338868	925	926	926	925	452
647	20230601	101900	47920649	927	927	927	927	0
648	20230601	101800	47920649	927	927	927	927	0
649	20230601	101700	47920649	927	926	927	926	11
650	20230601	101600	47910462	927	927	927	925	16863
651	20230601	101500	32304753	928	928	928	928	246
652	20230601	101400	32076465	928	928	928	928	1
653	20230601	101300	32075537	928	928	928	928	0
654	20230601	101200	32075537	928	928	928	928	0
655	20230601	101100	32075537	928	928	928	928	0
656	20230601	101000	32075537	928	928	928	928	0
657	20230601	100900	32075537	928	928	928	928	1
658	20230601	100800	32074609	927	927	927	927	486
659	20230601	100700	31624087	927	927	927	927	0
660	20230601	100600	31624087	927	927	927	927	0
661	20230601	100500	31624087	927	927	927	927	122
662	20230601	100400	31510993	928	928	928	928	0
663	20230601	100300	31510993	928	928	928	928	0
664	20230601	100200	31510993	928	928	928	928	10
665	20230601	100100	31501713	928	928	928	928	123
666	20230601	100000	31387569	928	928	928	928	0
667	20230601	095900	31387569	928	928	928	928	500
668	20230601	095800	30923569	928	928	928	928	0
669	20230601	095700	30923569	928	928	928	928	0
670	20230601	095600	30923569	928	928	928	928	124
671	20230601	095500	30808497	928	928	928	928	0
672	20230601	095400	30808497	928	928	928	928	0
673	20230601	095300	30808497	928	928	928	928	1
674	20230601	095200	30807569	928	928	928	928	1
675	20230601	095100	30806641	928	928	928	928	1
676	20230601	095000	30805713	928	928	928	928	0
677	20230601	094900	30805713	928	928	928	928	1
678	20230601	094800	30804785	928	927	928	927	245
679	20230601	094700	30577669	927	926	927	926	654
680	20230601	094600	29972063	926	927	927	926	4348
681	20230601	094500	25945795	928	928	928	928	3
682	20230601	094400	25943011	928	928	928	928	1
683	20230601	094300	25942083	928	928	928	928	2
684	20230601	094200	25940227	928	928	928	928	1
685	20230601	094100	25939299	927	927	927	927	0
686	20230601	094000	25939299	927	927	927	927	8
687	20230601	093900	25931883	928	928	928	928	2
688	20230601	093800	25930027	928	928	928	928	6
689	20230601	093700	25924459	928	928	928	928	0
690	20230601	093600	25924459	928	928	928	928	126
691	20230601	093500	25807531	928	928	928	928	0
692	20230601	093400	25807531	928	928	928	928	0
693	20230601	093300	25807531	928	928	928	928	124
694	20230601	093200	25692459	928	928	928	928	1
695	20230601	093100	25691531	928	928	928	928	0
696	20230601	093000	25691531	928	927	928	927	4
697	20230601	092900	25687822	928	928	928	928	0
698	20230601	092800	25687822	928	927	928	926	10001
699	20230601	092700	16426032	928	928	928	928	124
700	20230601	092600	16310960	927	927	927	927	1
701	20230601	092500	16310033	928	928	928	928	0
702	20230601	092400	16310033	928	928	928	928	2009
703	20230601	092300	14445681	929	929	929	928	12
704	20230601	092200	14434543	929	929	929	929	1
705	20230601	092100	14433614	929	929	929	929	124
706	20230601	092000	14318418	929	929	929	929	1
707	20230601	091900	14317489	929	928	929	928	2
708	20230601	091800	14315632	929	929	929	929	0
709	20230601	091700	14315632	929	929	929	929	3
710	20230601	091600	14312845	928	928	928	928	600
711	20230601	091500	13756045	928	927	928	925	2416
712	20230601	091400	11518769	927	927	927	927	1
713	20230601	091300	11517842	927	927	927	927	10
714	20230601	091200	11508572	927	927	927	927	1
715	20230601	091100	11507645	927	927	927	927	1
716	20230601	091000	11506718	927	927	927	927	1
717	20230601	090900	11505791	927	926	927	926	157
718	20230601	090800	11360402	927	927	927	926	509
719	20230601	090700	10888967	927	927	927	927	859
720	20230601	090600	10092674	927	927	927	927	2
721	20230601	090500	10090820	927	927	927	927	130
722	20230601	090400	9970310	927	926	927	926	2
723	20230601	090300	9968457	927	926	927	926	4
724	20230601	090200	9964750	927	926	928	916	10326
725	20230601	090100	464428	928	927	928	927	206
726	20230601	090000	273465	927	927	927	927	295