KissMeData/184230/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191100	84842365	905	905	905	905	588
3	20230605	191000	84842365	905	905	905	905	0
4	20230605	190900	84842365	905	905	905	905	0
5	20230605	190800	84842365	905	905	905	905	0
6	20230605	190700	84842365	905	905	905	905	0
7	20230605	190600	84842365	905	905	905	905	0
8	20230605	190500	84842365	905	905	905	905	0
9	20230605	190400	84842365	905	905	905	905	0
10	20230605	190300	84842365	905	905	905	905	0
11	20230605	190200	84842365	905	905	905	905	0
12	20230605	190100	84842365	905	905	905	905	0
13	20230605	190000	84842365	905	905	905	905	0
14	20230605	185900	84842365	905	905	905	905	0
15	20230605	185800	84842365	905	905	905	905	0
16	20230605	185700	84842365	905	905	905	905	0
17	20230605	185600	84842365	905	905	905	905	0
18	20230605	185500	84842365	905	905	905	905	0
19	20230605	185400	84842365	905	905	905	905	0
20	20230605	185300	84842365	905	905	905	905	0
21	20230605	185200	84842365	905	905	905	905	0
22	20230605	185100	84842365	905	905	905	905	0
23	20230605	185000	84842365	905	905	905	905	0
24	20230605	184900	84842365	905	905	905	905	0
25	20230605	184800	84842365	905	905	905	905	0
26	20230605	184700	84842365	905	905	905	905	0
27	20230605	184600	84842365	905	905	905	905	0
28	20230605	184500	84842365	905	905	905	905	0
29	20230605	184400	84842365	905	905	905	905	0
30	20230605	184300	84842365	905	905	905	905	0
31	20230605	184200	84842365	905	905	905	905	0
32	20230605	184100	84842365	905	905	905	905	588
33	20230605	184000	84842365	905	905	905	905	0
34	20230605	183900	84842365	905	905	905	905	0
35	20230605	183800	84842365	905	905	905	905	0
36	20230605	183700	84842365	905	905	905	905	0
37	20230605	183600	84842365	905	905	905	905	0
38	20230605	183500	84842365	905	905	905	905	0
39	20230605	183400	84842365	905	905	905	905	0
40	20230605	183300	84842365	905	905	905	905	0
41	20230605	183200	84842365	905	905	905	905	0
42	20230605	183100	84842365	905	905	905	905	0
43	20230605	183000	84842365	905	905	905	905	0
44	20230605	182900	84842365	905	905	905	905	0
45	20230605	182800	84842365	905	905	905	905	0
46	20230605	182700	84842365	905	905	905	905	0
47	20230605	182600	84842365	905	905	905	905	0
48	20230605	182500	84842365	905	905	905	905	0
49	20230605	182400	84842365	905	905	905	905	0
50	20230605	182300	84842365	905	905	905	905	0
51	20230605	182200	84842365	905	905	905	905	0
52	20230605	182100	84842365	905	905	905	905	0
53	20230605	182000	84842365	905	905	905	905	0
54	20230605	181900	84842365	905	905	905	905	0
55	20230605	181800	84842365	905	905	905	905	0
56	20230605	181700	84842365	905	905	905	905	0
57	20230605	181600	84842365	905	905	905	905	0
58	20230605	181500	84842365	905	905	905	905	0
59	20230605	181400	84842365	905	905	905	905	0
60	20230605	181300	84842365	905	905	905	905	0
61	20230605	181200	84842365	905	905	905	905	0
62	20230605	181100	84842365	905	905	905	905	588
63	20230605	181000	84842365	905	905	905	905	0
64	20230605	180900	84842365	905	905	905	905	0
65	20230605	180800	84842365	905	905	905	905	0
66	20230605	180700	84842365	905	905	905	905	0
67	20230605	180600	84842365	905	905	905	905	0
68	20230605	180500	84842365	905	905	905	905	0
69	20230605	180400	84842365	905	905	905	905	0
70	20230605	180300	84842365	905	905	905	905	0
71	20230605	180200	84842365	905	905	905	905	0
72	20230605	180100	84842365	905	905	905	905	0
73	20230605	180000	84842365	905	905	905	905	0
74	20230605	175900	84842365	905	905	905	905	0
75	20230605	175800	84842365	905	905	905	905	0
76	20230605	175700	84842365	905	905	905	905	0
77	20230605	175600	84842365	905	905	905	905	0
78	20230605	175500	84842365	905	905	905	905	0
79	20230605	175400	84842365	905	905	905	905	0
80	20230605	175300	84842365	905	905	905	905	0
81	20230605	175200	84842365	905	905	905	905	0
82	20230605	175100	84842365	905	905	905	905	0
83	20230605	175000	84842365	905	905	905	905	0
84	20230605	174900	84842365	905	905	905	905	0
85	20230605	174800	84842365	905	905	905	905	0
86	20230605	174700	84842365	905	905	905	905	0
87	20230605	174600	84842365	905	905	905	905	0
88	20230605	174500	84842365	905	905	905	905	0
89	20230605	174400	84842365	905	905	905	905	0
90	20230605	174300	84842365	905	905	905	905	0
91	20230605	174200	84842365	905	905	905	905	0
92	20230605	174100	84842365	905	905	905	905	588
93	20230605	174000	84842365	905	905	905	905	0
94	20230605	173900	84842365	905	905	905	905	0
95	20230605	173800	84842365	905	905	905	905	0
96	20230605	173700	84842365	905	905	905	905	0
97	20230605	173600	84842365	905	905	905	905	0
98	20230605	173500	84842365	905	905	905	905	0
99	20230605	173400	84842365	905	905	905	905	0
100	20230605	173300	84842365	905	905	905	905	0
101	20230605	173200	84842365	905	905	905	905	0
102	20230605	173100	84842365	905	905	905	905	0
103	20230605	173000	84842365	905	905	905	905	0
104	20230605	172900	84842365	905	905	905	905	0
105	20230605	172800	84842365	905	905	905	905	0
106	20230605	172700	84842365	905	905	905	905	0
107	20230605	172600	84842365	905	905	905	905	0
108	20230605	172500	84842365	905	905	905	905	0
109	20230605	172400	84842365	905	905	905	905	0
110	20230605	172300	84842365	905	905	905	905	0
111	20230605	172200	84842365	905	905	905	905	0
112	20230605	172100	84842365	905	905	905	905	0
113	20230605	172000	84842365	905	905	905	905	0
114	20230605	171900	84842365	905	905	905	905	0
115	20230605	171800	84842365	905	905	905	905	0
116	20230605	171700	84842365	905	905	905	905	0
117	20230605	171600	84842365	905	905	905	905	0
118	20230605	171500	84842365	905	905	905	905	0
119	20230605	171400	84842365	905	905	905	905	0
120	20230605	171300	84842365	905	905	905	905	0
121	20230605	171200	84842365	905	905	905	905	0
122	20230605	171100	84842365	905	905	905	905	588
123	20230605	171000	84842365	905	905	905	905	0
124	20230605	170900	84842365	905	905	905	905	0
125	20230605	170800	84842365	905	905	905	905	0
126	20230605	170700	84842365	905	905	905	905	0
127	20230605	170600	84842365	905	905	905	905	0
128	20230605	170500	84842365	905	905	905	905	0
129	20230605	170400	84842365	905	905	905	905	0
130	20230605	170300	84842365	905	905	905	905	0
131	20230605	170200	84842365	905	905	905	905	0
132	20230605	170100	84842365	905	905	905	905	0
133	20230605	170000	84842365	905	905	905	905	0
134	20230605	165900	84842365	905	905	905	905	0
135	20230605	165800	84842365	905	905	905	905	0
136	20230605	165700	84842365	905	905	905	905	0
137	20230605	165600	84842365	905	905	905	905	0
138	20230605	165500	84842365	905	905	905	905	0
139	20230605	165400	84842365	905	905	905	905	0
140	20230605	165300	84842365	905	905	905	905	0
141	20230605	165200	84842365	905	905	905	905	0
142	20230605	165100	84842365	905	905	905	905	0
143	20230605	165000	84842365	905	905	905	905	0
144	20230605	164900	84842365	905	905	905	905	0
145	20230605	164800	84842365	905	905	905	905	0
146	20230605	164700	84842365	905	905	905	905	0
147	20230605	164600	84842365	905	905	905	905	0
148	20230605	164500	84842365	905	905	905	905	0
149	20230605	164400	84842365	905	905	905	905	0
150	20230605	164300	84842365	905	905	905	905	0
151	20230605	164200	84842365	905	905	905	905	0
152	20230605	164100	84842365	905	905	905	905	588
153	20230605	164000	84842365	905	905	905	905	0
154	20230605	163900	84842365	905	905	905	905	0
155	20230605	163800	84842365	905	905	905	905	0
156	20230605	163700	84842365	905	905	905	905	0
157	20230605	163600	84842365	905	905	905	905	0
158	20230605	163500	84842365	905	905	905	905	0
159	20230605	163400	84842365	905	905	905	905	0
160	20230605	163300	84842365	905	905	905	905	0
161	20230605	163200	84842365	905	905	905	905	0
162	20230605	163100	84842365	905	905	905	905	0
163	20230605	163000	84842365	905	905	905	905	0
164	20230605	162900	84842365	905	905	905	905	0
165	20230605	162800	84842365	905	905	905	905	0
166	20230605	162700	84842365	905	905	905	905	0
167	20230605	162600	84842365	905	905	905	905	0
168	20230605	162500	84842365	905	905	905	905	0
169	20230605	162400	84842365	905	905	905	905	0
170	20230605	162300	84842365	905	905	905	905	0
171	20230605	162200	84842365	905	905	905	905	0
172	20230605	162100	84842365	905	905	905	905	0
173	20230605	162000	84842365	905	905	905	905	0
174	20230605	161900	84842365	905	905	905	905	0
175	20230605	161800	84842365	905	905	905	905	0
176	20230605	161700	84842365	905	905	905	905	0
177	20230605	161600	84842365	905	905	905	905	0
178	20230605	161500	84842365	905	905	905	905	0
179	20230605	161400	84842365	905	905	905	905	0
180	20230605	161300	84842365	905	905	905	905	0
181	20230605	161200	84842365	905	905	905	905	0
182	20230605	161100	84842365	905	905	905	905	588
183	20230605	161000	84842365	905	905	905	905	0
184	20230605	160900	84842365	905	905	905	905	0
185	20230605	160800	84842365	905	905	905	905	0
186	20230605	160700	84842365	905	905	905	905	0
187	20230605	160600	84842365	905	905	905	905	0
188	20230605	160500	84842365	905	905	905	905	0
189	20230605	160400	84842365	905	905	905	905	0
190	20230605	160300	84842365	905	905	905	905	0
191	20230605	160200	84842365	905	905	905	905	0
192	20230605	160100	84842365	905	905	905	905	0
193	20230605	160000	84842365	905	905	905	905	0
194	20230605	155900	84842365	905	905	905	905	0
195	20230605	155800	84842365	905	905	905	905	0
196	20230605	155700	84842365	905	905	905	905	0
197	20230605	155600	84842365	905	905	905	905	0
198	20230605	155500	84842365	905	905	905	905	0
199	20230605	155400	84842365	905	905	905	905	0
200	20230605	155300	84842365	905	905	905	905	0
201	20230605	155200	84842365	905	905	905	905	0
202	20230605	155100	84842365	905	905	905	905	0
203	20230605	155000	84842365	905	905	905	905	0
204	20230605	154900	84842365	905	905	905	905	0
205	20230605	154800	84842365	905	905	905	905	0
206	20230605	154700	84842365	905	905	905	905	0
207	20230605	154600	84842365	905	905	905	905	0
208	20230605	154500	84842365	905	905	905	905	0
209	20230605	154400	84842365	905	905	905	905	0
210	20230605	154300	84842365	905	905	905	905	0
211	20230605	154200	84842365	905	905	905	905	0
212	20230605	154100	84842365	905	905	905	905	588
213	20230605	154000	84842365	905	905	905	905	0
214	20230605	153900	84842365	905	905	905	905	0
215	20230605	153800	84842365	905	905	905	905	0
216	20230605	153700	84842365	905	905	905	905	0
217	20230605	153600	84842365	905	905	905	905	0
218	20230605	153500	84842365	905	905	905	905	0
219	20230605	153400	84842365	905	905	905	905	0
220	20230605	153300	84842365	905	905	905	905	0
221	20230605	153200	84842365	905	905	905	905	0
222	20230605	153100	84842365	905	905	905	905	0
223	20230605	153000	84842365	905	905	905	905	588
224	20230605	152900	84310225	901	901	901	901	0
225	20230605	152800	84310225	901	901	901	901	0
226	20230605	152700	84310225	901	901	901	901	0
227	20230605	152600	84310225	901	901	901	901	0
228	20230605	152500	84310225	901	901	901	901	0
229	20230605	152400	84310225	901	901	901	901	0
230	20230605	152300	84310225	901	901	901	901	0
231	20230605	152200	84310225	901	901	901	901	0
232	20230605	152100	84310225	901	901	901	901	0
233	20230605	152000	84310225	901	901	901	901	0
234	20230605	151900	84310225	901	901	901	901	0
235	20230605	151800	84310225	901	901	901	901	30
236	20230605	151700	84283195	902	902	902	902	978
237	20230605	151600	83401039	905	905	905	905	1
238	20230605	151500	83400134	902	902	902	902	0
239	20230605	151400	83400134	902	902	905	902	4
240	20230605	151300	83396523	905	905	905	905	1
241	20230605	151200	83395618	902	905	905	902	4098
242	20230605	151100	79699219	903	903	903	903	270
243	20230605	151000	79455409	905	905	905	905	1
244	20230605	150900	79454504	906	906	906	906	0
245	20230605	150800	79454504	906	906	906	906	201
246	20230605	150700	79272398	906	906	906	906	0
247	20230605	150600	79272398	906	906	906	906	1
248	20230605	150500	79271492	906	906	906	906	0
249	20230605	150400	79271492	906	906	906	906	1
250	20230605	150300	79270586	906	906	906	906	0
251	20230605	150200	79270586	906	906	906	906	1
252	20230605	150100	79269680	906	906	906	906	0
253	20230605	150000	79269680	906	906	906	906	1
254	20230605	145900	79268774	905	905	905	905	0
255	20230605	145800	79268774	905	905	905	903	2039
256	20230605	145700	77425514	905	905	905	905	0
257	20230605	145600	77425514	905	903	905	903	1168
258	20230605	145500	76370808	905	905	905	905	0
259	20230605	145400	76370808	905	905	905	905	1
260	20230605	145300	76369903	905	905	905	905	0
261	20230605	145200	76369903	905	904	905	904	36
262	20230605	145100	76337358	905	905	905	905	10
263	20230605	145000	76328308	906	905	906	905	11
264	20230605	144900	76318352	903	903	903	903	1204
265	20230605	144800	75231140	903	903	903	903	2
266	20230605	144700	75229334	903	903	903	903	0
267	20230605	144600	75229334	903	904	904	903	36
268	20230605	144500	75196825	903	903	903	903	0
269	20230605	144400	75196825	903	904	904	903	82
270	20230605	144300	75122778	906	906	906	906	0
271	20230605	144200	75122778	906	903	906	903	16
272	20230605	144100	75108307	904	904	904	904	3000
273	20230605	144000	72396307	904	904	904	904	1
274	20230605	143900	72395403	903	903	903	903	36
275	20230605	143800	72362895	904	904	904	904	1
276	20230605	143700	72361991	902	902	904	902	1202
277	20230605	143600	71277785	904	904	904	904	1
278	20230605	143500	71276881	903	903	903	903	0
279	20230605	143400	71276881	903	904	904	903	552
280	20230605	143300	70778423	904	904	904	904	2
281	20230605	143200	70776615	904	903	904	903	63
282	20230605	143100	70719725	904	904	904	904	36
283	20230605	143000	70687181	904	904	904	904	1
284	20230605	142900	70686277	904	904	904	904	0
285	20230605	142800	70686277	904	904	904	904	11
286	20230605	142700	70676333	904	904	904	904	0
287	20230605	142600	70676333	904	904	904	904	37
288	20230605	142500	70642885	904	904	904	904	0
289	20230605	142400	70642885	904	904	904	904	1
290	20230605	142300	70641981	904	904	904	904	36
291	20230605	142200	70609437	904	904	904	904	1
292	20230605	142100	70608533	904	904	904	904	20
293	20230605	142000	70590453	904	904	904	904	1
294	20230605	141900	70589549	904	904	904	904	0
295	20230605	141800	70589549	904	904	904	904	39
296	20230605	141700	70554293	904	904	904	904	2
297	20230605	141600	70552485	904	904	904	904	0
298	20230605	141500	70552485	904	906	906	904	2
299	20230605	141400	70550675	906	906	906	906	0
300	20230605	141300	70550675	906	906	906	906	1
301	20230605	141200	70549769	904	904	904	904	0
302	20230605	141100	70549769	904	906	906	904	38
303	20230605	141000	70515379	906	906	906	906	0
304	20230605	140900	70515379	906	906	906	906	1
305	20230605	140800	70514473	906	906	906	906	0
306	20230605	140700	70514473	906	906	906	906	13
307	20230605	140600	70502695	905	905	905	905	172
308	20230605	140500	70347035	906	906	906	906	1
309	20230605	140400	70346129	906	906	906	906	0
310	20230605	140300	70346129	906	906	906	906	1
311	20230605	140200	70345223	906	906	906	906	837
312	20230605	140100	69586901	906	904	906	904	604
313	20230605	140000	69039679	906	906	906	906	0
314	20230605	135900	69039679	906	906	906	906	1
315	20230605	135800	69038773	906	906	906	906	0
316	20230605	135700	69038773	906	906	906	906	1
317	20230605	135600	69037867	906	906	906	906	8
318	20230605	135500	69030619	906	906	906	906	1
319	20230605	135400	69029713	906	906	906	906	0
320	20230605	135300	69029713	906	906	906	906	1
321	20230605	135200	69028807	904	904	904	904	0
322	20230605	135100	69028807	904	906	906	904	125
323	20230605	135000	68915686	906	906	906	906	0
324	20230605	134900	68915686	906	906	906	906	24
325	20230605	134800	68893942	906	906	906	906	0
326	20230605	134700	68893942	906	906	906	906	1
327	20230605	134600	68893036	906	906	906	906	36
328	20230605	134500	68860420	906	906	906	906	1
329	20230605	134400	68859514	906	906	906	906	0
330	20230605	134300	68859514	906	906	906	906	19
331	20230605	134200	68842300	905	905	905	905	0
332	20230605	134100	68842300	905	905	905	905	10
333	20230605	134000	68833250	906	906	906	906	55
334	20230605	133900	68783420	906	906	906	906	1
335	20230605	133800	68782514	906	906	906	906	0
336	20230605	133700	68782514	906	906	906	906	701
337	20230605	133600	68147408	906	906	906	906	0
338	20230605	133500	68147408	906	906	906	906	501
339	20230605	133400	67693502	906	906	906	906	0
340	20230605	133300	67693502	906	906	906	906	1
341	20230605	133200	67692596	905	905	905	905	0
342	20230605	133100	67692596	905	906	906	905	38
343	20230605	133000	67658205	906	906	906	906	0
344	20230605	132900	67658205	906	906	906	906	1001
345	20230605	132800	66751299	905	905	905	905	1000
346	20230605	132700	65846299	905	905	905	905	1
347	20230605	132600	65845394	905	905	905	905	11
348	20230605	132500	65835439	905	905	905	905	3
349	20230605	132400	65832724	905	905	905	905	0
350	20230605	132300	65832724	905	905	905	905	101
351	20230605	132200	65741319	905	904	905	904	37
352	20230605	132100	65707870	905	905	905	905	21
353	20230605	132000	65688865	905	905	905	905	0
354	20230605	131900	65688865	905	905	905	905	1
355	20230605	131800	65687960	905	902	905	902	2795
356	20230605	131700	63166840	902	902	902	902	4409
357	20230605	131600	59189922	902	901	902	901	1212
358	20230605	131500	58097874	902	902	902	902	1
359	20230605	131400	58096972	902	902	902	902	15
360	20230605	131300	58083442	902	903	903	902	5754
361	20230605	131200	52893298	904	904	904	904	1
362	20230605	131100	52892394	902	902	902	902	124
363	20230605	131000	52780546	904	904	904	904	1
364	20230605	130900	52779642	904	904	904	904	0
365	20230605	130800	52779642	904	904	904	904	1
366	20230605	130700	52778738	904	904	904	904	0
367	20230605	130600	52778738	904	903	904	903	37
368	20230605	130500	52745326	903	903	903	903	537
369	20230605	130400	52260415	905	905	905	905	1
370	20230605	130300	52259510	903	904	904	903	49
371	20230605	130200	52215227	905	905	905	905	1
372	20230605	130100	52214322	904	905	905	904	50
373	20230605	130000	52169086	905	905	905	905	1
374	20230605	125900	52168181	905	905	905	905	0
375	20230605	125800	52168181	905	905	905	905	1
376	20230605	125700	52167276	905	905	905	905	0
377	20230605	125600	52167276	905	904	905	904	32
378	20230605	125500	52138337	904	904	904	904	0
379	20230605	125400	52138337	904	904	904	904	36
380	20230605	125300	52105793	904	904	904	904	4
381	20230605	125200	52102177	904	904	904	904	11
382	20230605	125100	52092233	904	904	904	904	0
383	20230605	125000	52092233	904	904	904	904	37
384	20230605	124900	52058785	904	904	904	904	0
385	20230605	124800	52058785	904	904	904	904	83
386	20230605	124700	51983753	904	904	904	904	1
387	20230605	124600	51982849	904	904	904	904	21
388	20230605	124500	51963865	904	903	904	903	2001
389	20230605	124400	50156961	904	904	904	904	1
390	20230605	124300	50156057	904	904	904	904	0
391	20230605	124200	50156057	904	904	904	904	1
392	20230605	124100	50155153	904	904	904	904	0
393	20230605	124000	50155153	904	904	904	904	1
394	20230605	123900	50154249	904	904	904	904	0
395	20230605	123800	50154249	904	904	904	904	1
396	20230605	123700	50153345	904	904	904	904	0
397	20230605	123600	50153345	904	904	904	904	1
398	20230605	123500	50152441	904	904	904	904	2
399	20230605	123400	50150633	904	904	904	904	1107
400	20230605	123300	49149905	904	904	904	904	0
401	20230605	123200	49149905	904	904	904	904	1
402	20230605	123100	49149001	901	903	903	901	124
403	20230605	123000	49037159	904	904	904	904	1
404	20230605	122900	49036255	904	904	904	904	0
405	20230605	122800	49036255	904	904	904	904	1
406	20230605	122700	49035351	901	903	903	901	1604
407	20230605	122600	47590093	904	904	904	904	37
408	20230605	122500	47556645	904	904	904	904	0
409	20230605	122400	47556645	904	904	904	904	1
410	20230605	122300	47555741	902	902	902	902	0
411	20230605	122200	47555741	902	904	904	902	45
412	20230605	122100	47515144	904	904	904	904	36
413	20230605	122000	47482600	904	904	904	904	1
414	20230605	121900	47481696	904	904	904	904	0
415	20230605	121800	47481696	904	904	904	904	1
416	20230605	121700	47480792	904	904	904	904	0
417	20230605	121600	47480792	904	904	904	904	57
418	20230605	121500	47429264	904	904	904	904	5
419	20230605	121400	47424744	904	904	904	904	1
420	20230605	121300	47423840	902	903	903	902	43
421	20230605	121200	47385031	903	904	904	903	101
422	20230605	121100	47293827	904	904	904	904	36
423	20230605	121000	47261283	904	904	904	904	0
424	20230605	120900	47261283	904	904	904	904	1
425	20230605	120800	47260379	904	904	904	904	0
426	20230605	120700	47260379	904	904	904	904	1
427	20230605	120600	47259475	904	904	904	904	36
428	20230605	120500	47226931	903	903	903	903	70
429	20230605	120400	47163721	903	903	903	903	0
430	20230605	120300	47163721	903	903	903	903	721
431	20230605	120200	46512658	903	903	903	903	0
432	20230605	120100	46512658	903	903	903	903	11
433	20230605	120000	46502725	903	903	903	903	5
434	20230605	115900	46498210	903	903	903	903	1
435	20230605	115800	46497307	903	903	903	903	0
436	20230605	115700	46497307	903	903	903	903	1
437	20230605	115600	46496404	903	903	903	903	0
438	20230605	115500	46496404	903	903	903	903	51
439	20230605	115400	46450351	900	900	900	900	3310
440	20230605	115300	43471351	900	901	901	900	177
441	20230605	115200	43312050	900	900	900	900	50
442	20230605	115100	43267050	901	903	903	901	769
443	20230605	115000	42574117	903	903	903	903	50
444	20230605	114900	42528967	903	903	903	903	1
445	20230605	114800	42528064	903	903	903	903	0
446	20230605	114700	42528064	903	903	903	903	1
447	20230605	114600	42527161	903	903	903	903	72
448	20230605	114500	42462145	903	903	903	903	1
449	20230605	114400	42461242	903	903	903	903	0
450	20230605	114300	42461242	903	903	903	903	3
451	20230605	114200	42458533	902	902	902	902	0
452	20230605	114100	42458533	902	903	903	902	12
453	20230605	114000	42447707	903	903	903	903	0
454	20230605	113900	42447707	903	903	903	903	1
455	20230605	113800	42446804	903	903	903	903	0
456	20230605	113700	42446804	903	903	903	903	1
457	20230605	113600	42445901	903	903	903	903	0
458	20230605	113500	42445901	903	903	903	903	1
459	20230605	113400	42444998	900	901	901	900	2107
460	20230605	113300	40546812	902	902	902	902	31
461	20230605	113200	40518850	902	903	903	902	138
462	20230605	113100	40394338	904	904	904	904	1
463	20230605	113000	40393434	904	904	904	904	18
464	20230605	112900	40377162	904	902	904	902	2945
465	20230605	112800	37718125	902	902	902	902	0
466	20230605	112700	37718125	902	902	902	902	1
467	20230605	112600	37717223	902	902	902	902	37
468	20230605	112500	37683849	902	902	902	902	1
469	20230605	112400	37682947	902	902	902	902	0
470	20230605	112300	37682947	902	902	902	902	1
471	20230605	112200	37682045	902	902	902	902	0
472	20230605	112100	37682045	902	902	902	902	38
473	20230605	112000	37647769	902	902	902	902	1
474	20230605	111900	37646867	902	902	902	902	1
475	20230605	111800	37645965	902	902	902	902	0
476	20230605	111700	37645965	902	902	902	902	1
477	20230605	111600	37645063	902	902	902	902	0
478	20230605	111500	37645063	902	902	902	902	1
479	20230605	111400	37644161	900	900	900	900	0
480	20230605	111300	37644161	900	903	903	900	101
481	20230605	111200	37553222	900	900	900	900	0
482	20230605	111100	37553222	900	903	903	900	125
483	20230605	111000	37440610	903	903	903	903	0
484	20230605	110900	37440610	903	903	903	903	1
485	20230605	110800	37439707	903	903	903	903	0
486	20230605	110700	37439707	903	903	903	903	0
487	20230605	110600	37439707	903	903	903	903	1
488	20230605	110500	37438804	903	903	903	903	0
489	20230605	110400	37438804	903	903	903	903	1
490	20230605	110300	37437901	903	903	903	903	0
491	20230605	110200	37437901	903	903	903	903	1
492	20230605	110100	37436998	903	903	903	903	0
493	20230605	110000	37436998	903	900	903	900	28
494	20230605	105900	37411795	901	901	901	901	0
495	20230605	105800	37411795	901	903	903	901	101
496	20230605	105700	37320792	901	900	901	900	2280
497	20230605	105600	35268692	900	903	903	900	2054
498	20230605	105500	33420089	900	900	900	900	27
499	20230605	105400	33395789	900	903	903	900	1028
500	20230605	105300	32470586	900	902	902	900	291
501	20230605	105200	32208551	902	903	903	902	28
502	20230605	105100	32183294	901	901	901	901	27
503	20230605	105000	32158967	903	900	903	900	138
504	20230605	104900	32034434	900	901	901	900	59
505	20230605	104800	31981314	903	903	903	903	1
506	20230605	104700	31980411	900	901	901	900	30
507	20230605	104600	31953392	901	903	903	901	28
508	20230605	104500	31928162	901	902	902	901	108
509	20230605	104400	31830773	901	903	903	901	28
510	20230605	104300	31805543	900	901	901	900	27
511	20230605	104200	31781234	901	903	903	901	28
512	20230605	104100	31756004	903	900	903	900	77
513	20230605	104000	31686554	900	903	903	900	28
514	20230605	103900	31661351	900	900	900	900	27
515	20230605	103800	31637051	903	901	903	900	29
516	20230605	103700	31610928	901	901	901	901	0
517	20230605	103600	31610928	901	903	903	901	30
518	20230605	103500	31583894	900	900	900	900	28
519	20230605	103400	31558694	900	903	903	900	29
520	20230605	103300	31532591	900	901	901	900	28
521	20230605	103200	31507388	901	903	903	901	34
522	20230605	103100	31476752	903	901	903	900	849
523	20230605	103000	30711953	901	903	903	901	1029
524	20230605	102900	29784822	901	901	901	901	28
525	20230605	102800	29759594	903	901	903	901	29
526	20230605	102700	29733463	901	902	902	901	2028
527	20230605	102600	27906199	904	904	904	904	1
528	20230605	102500	27905295	901	901	901	901	2028
529	20230605	102400	26078067	901	904	904	901	29
530	20230605	102300	26051935	901	901	901	901	117
531	20230605	102200	25946518	902	904	904	902	29
532	20230605	102100	25920340	903	904	904	903	29
533	20230605	102000	25894152	901	904	904	901	372
534	20230605	101900	25558977	901	901	901	901	28
535	20230605	101800	25533749	904	901	904	901	29
536	20230605	101700	25507617	901	902	902	901	28
537	20230605	101600	25482371	902	901	904	901	47
538	20230605	101500	25440003	901	901	901	901	0
539	20230605	101400	25440003	901	903	903	901	29
540	20230605	101300	25413862	901	901	901	901	28
541	20230605	101200	25388634	900	904	904	900	583
542	20230605	101100	24861712	903	901	903	900	235
543	20230605	101000	24650003	901	903	903	901	210
544	20230605	100900	24460791	901	902	902	901	28
545	20230605	100800	24435553	901	903	903	901	29
546	20230605	100700	24409414	902	902	902	902	28
547	20230605	100600	24384158	903	901	903	901	29
548	20230605	100500	24358027	901	901	901	901	28
549	20230605	100400	24332799	901	901	901	901	0
550	20230605	100300	24332799	901	903	903	901	29
551	20230605	100200	24306668	900	901	901	900	28
552	20230605	100100	24281467	901	903	903	900	1029
553	20230605	100000	23355336	900	900	900	900	30
554	20230605	095900	23328336	900	903	903	900	29
555	20230605	095800	23302233	900	900	900	900	28
556	20230605	095700	23277033	900	903	903	900	29
557	20230605	095600	23250930	900	902	902	900	287
558	20230605	095500	22992486	901	901	904	901	189
559	20230605	095400	22822194	901	901	901	901	28
560	20230605	095300	22796966	904	904	904	904	1
561	20230605	095200	22796062	901	902	902	901	28
562	20230605	095100	22770827	902	904	904	901	154
563	20230605	095000	22632042	901	901	901	901	28
564	20230605	094900	22606814	901	904	904	901	29
565	20230605	094800	22580682	901	902	902	901	28
566	20230605	094700	22555446	902	904	904	902	29
567	20230605	094600	22529286	901	901	901	901	108
568	20230605	094500	22431978	901	904	904	901	29
569	20230605	094400	22405846	901	901	901	901	28
570	20230605	094300	22380618	904	902	904	901	29
571	20230605	094200	22354478	902	902	902	902	0
572	20230605	094100	22354478	902	904	904	902	30
573	20230605	094000	22327414	901	901	901	901	28
574	20230605	093900	22302186	901	904	904	901	29
575	20230605	093800	22276054	901	904	904	901	32
576	20230605	093700	22247210	901	905	905	901	29
577	20230605	093600	22221077	905	903	905	901	32
578	20230605	093500	22192232	900	903	903	900	29
579	20230605	093400	22166127	900	902	902	900	28
580	20230605	093300	22140925	905	900	905	900	40
581	20230605	093200	22104867	902	902	905	900	1307
582	20230605	093100	20926593	903	903	903	903	37
583	20230605	093000	20893182	900	900	900	900	28
584	20230605	092900	20867982	900	902	905	900	64
585	20230605	092800	20810203	900	899	900	898	55
586	20230605	092700	20760749	899	902	905	899	963
587	20230605	092600	19894995	899	899	899	899	229
588	20230605	092500	19689124	898	899	901	898	54
589	20230605	092400	19640604	899	900	900	899	3177
590	20230605	092300	16781650	900	903	903	900	29
591	20230605	092200	16755547	901	902	902	901	4144
592	20230605	092100	13019759	905	902	905	902	29
593	20230605	092000	12993598	903	903	903	903	248
594	20230605	091900	12769654	902	905	905	902	29
595	20230605	091800	12743493	901	901	901	901	1006
596	20230605	091700	11837087	902	905	905	902	644
597	20230605	091600	11256196	903	902	903	902	611
598	20230605	091500	10704663	903	905	905	902	55
599	20230605	091400	10655024	903	903	903	902	33
600	20230605	091300	10625243	903	903	903	902	1314
601	20230605	091200	9439761	903	903	903	903	345
602	20230605	091100	9128226	903	902	905	902	308
603	20230605	091000	8850150	903	906	906	903	4155
604	20230605	090900	5086705	908	908	908	908	1
605	20230605	090800	5085797	908	909	909	908	600
606	20230605	090700	4540697	909	910	910	909	501
607	20230605	090600	4085287	910	907	910	907	6
608	20230605	090500	4079830	907	907	911	907	204
609	20230605	090400	3894794	911	911	911	911	63
610	20230605	090300	3837401	911	908	911	908	163
611	20230605	090200	3688914	908	911	911	908	1184
612	20230605	090100	2613722	909	910	910	909	280
613	20230605	090000	2359062	912	912	912	911	2587