KissMeData/031860/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	202700	644815174	913	913	913	913	48959
3	20230608	202600	644815174	913	913	913	913	0
4	20230608	202500	644815174	913	913	913	913	0
5	20230608	202400	644815174	913	913	913	913	0
6	20230608	202300	644815174	913	913	913	913	0
7	20230608	202200	644815174	913	913	913	913	0
8	20230608	202100	644815174	913	913	913	913	0
9	20230608	202000	644815174	913	913	913	913	0
10	20230608	201900	644815174	913	913	913	913	0
11	20230608	201800	644815174	913	913	913	913	0
12	20230608	201700	644815174	913	913	913	913	0
13	20230608	201600	644815174	913	913	913	913	0
14	20230608	201500	644815174	913	913	913	913	0
15	20230608	201400	644815174	913	913	913	913	0
16	20230608	201300	644815174	913	913	913	913	0
17	20230608	201200	644815174	913	913	913	913	0
18	20230608	201100	644815174	913	913	913	913	0
19	20230608	201000	644815174	913	913	913	913	0
20	20230608	200900	644815174	913	913	913	913	0
21	20230608	200800	644815174	913	913	913	913	0
22	20230608	200700	644815174	913	913	913	913	0
23	20230608	200600	644815174	913	913	913	913	0
24	20230608	200500	644815174	913	913	913	913	0
25	20230608	200400	644815174	913	913	913	913	0
26	20230608	200300	644815174	913	913	913	913	0
27	20230608	200200	644815174	913	913	913	913	0
28	20230608	200100	644815174	913	913	913	913	0
29	20230608	200000	644815174	913	913	913	913	0
30	20230608	195900	644815174	913	913	913	913	0
31	20230608	195800	644815174	913	913	913	913	0
32	20230608	195700	644815174	913	913	913	913	48959
33	20230608	195600	644815174	913	913	913	913	0
34	20230608	195500	644815174	913	913	913	913	0
35	20230608	195400	644815174	913	913	913	913	0
36	20230608	195300	644815174	913	913	913	913	0
37	20230608	195200	644815174	913	913	913	913	0
38	20230608	195100	644815174	913	913	913	913	0
39	20230608	195000	644815174	913	913	913	913	0
40	20230608	194900	644815174	913	913	913	913	0
41	20230608	194800	644815174	913	913	913	913	0
42	20230608	194700	644815174	913	913	913	913	0
43	20230608	194600	644815174	913	913	913	913	0
44	20230608	194500	644815174	913	913	913	913	0
45	20230608	194400	644815174	913	913	913	913	0
46	20230608	194300	644815174	913	913	913	913	0
47	20230608	194200	644815174	913	913	913	913	0
48	20230608	194100	644815174	913	913	913	913	0
49	20230608	194000	644815174	913	913	913	913	0
50	20230608	193900	644815174	913	913	913	913	0
51	20230608	193800	644815174	913	913	913	913	0
52	20230608	193700	644815174	913	913	913	913	0
53	20230608	193600	644815174	913	913	913	913	0
54	20230608	193500	644815174	913	913	913	913	0
55	20230608	193400	644815174	913	913	913	913	0
56	20230608	193300	644815174	913	913	913	913	0
57	20230608	193200	644815174	913	913	913	913	0
58	20230608	193100	644815174	913	913	913	913	0
59	20230608	193000	644815174	913	913	913	913	0
60	20230608	192900	644815174	913	913	913	913	0
61	20230608	192800	644815174	913	913	913	913	0
62	20230608	192700	644815174	913	913	913	913	48959
63	20230608	192600	644815174	913	913	913	913	0
64	20230608	192500	644815174	913	913	913	913	0
65	20230608	192400	644815174	913	913	913	913	0
66	20230608	192300	644815174	913	913	913	913	0
67	20230608	192200	644815174	913	913	913	913	0
68	20230608	192100	644815174	913	913	913	913	0
69	20230608	192000	644815174	913	913	913	913	0
70	20230608	191900	644815174	913	913	913	913	0
71	20230608	191800	644815174	913	913	913	913	0
72	20230608	191700	644815174	913	913	913	913	0
73	20230608	191600	644815174	913	913	913	913	0
74	20230608	191500	644815174	913	913	913	913	0
75	20230608	191400	644815174	913	913	913	913	0
76	20230608	191300	644815174	913	913	913	913	0
77	20230608	191200	644815174	913	913	913	913	0
78	20230608	191100	644815174	913	913	913	913	0
79	20230608	191000	644815174	913	913	913	913	0
80	20230608	190900	644815174	913	913	913	913	0
81	20230608	190800	644815174	913	913	913	913	0
82	20230608	190700	644815174	913	913	913	913	0
83	20230608	190600	644815174	913	913	913	913	0
84	20230608	190500	644815174	913	913	913	913	0
85	20230608	190400	644815174	913	913	913	913	0
86	20230608	190300	644815174	913	913	913	913	0
87	20230608	190200	644815174	913	913	913	913	0
88	20230608	190100	644815174	913	913	913	913	0
89	20230608	190000	644815174	913	913	913	913	0
90	20230608	185900	644815174	913	913	913	913	0
91	20230608	185800	644815174	913	913	913	913	0
92	20230608	185700	644815174	913	913	913	913	48959
93	20230608	185600	644815174	913	913	913	913	0
94	20230608	185500	644815174	913	913	913	913	0
95	20230608	185400	644815174	913	913	913	913	0
96	20230608	185300	644815174	913	913	913	913	0
97	20230608	185200	644815174	913	913	913	913	0
98	20230608	185100	644815174	913	913	913	913	0
99	20230608	185000	644815174	913	913	913	913	0
100	20230608	184900	644815174	913	913	913	913	0
101	20230608	184800	644815174	913	913	913	913	0
102	20230608	184700	644815174	913	913	913	913	0
103	20230608	184600	644815174	913	913	913	913	0
104	20230608	184500	644815174	913	913	913	913	0
105	20230608	184400	644815174	913	913	913	913	0
106	20230608	184300	644815174	913	913	913	913	0
107	20230608	184200	644815174	913	913	913	913	0
108	20230608	184100	644815174	913	913	913	913	0
109	20230608	184000	644815174	913	913	913	913	0
110	20230608	183900	644815174	913	913	913	913	0
111	20230608	183800	644815174	913	913	913	913	0
112	20230608	183700	644815174	913	913	913	913	0
113	20230608	183600	644815174	913	913	913	913	0
114	20230608	183500	644815174	913	913	913	913	0
115	20230608	183400	644815174	913	913	913	913	0
116	20230608	183300	644815174	913	913	913	913	0
117	20230608	183200	644815174	913	913	913	913	0
118	20230608	183100	644815174	913	913	913	913	0
119	20230608	183000	644815174	913	913	913	913	0
120	20230608	182900	644815174	913	913	913	913	0
121	20230608	182800	644815174	913	913	913	913	0
122	20230608	182700	644815174	913	913	913	913	48959
123	20230608	182600	644815174	913	913	913	913	0
124	20230608	182500	644815174	913	913	913	913	0
125	20230608	182400	644815174	913	913	913	913	0
126	20230608	182300	644815174	913	913	913	913	0
127	20230608	182200	644815174	913	913	913	913	0
128	20230608	182100	644815174	913	913	913	913	0
129	20230608	182000	644815174	913	913	913	913	0
130	20230608	181900	644815174	913	913	913	913	0
131	20230608	181800	644815174	913	913	913	913	0
132	20230608	181700	644815174	913	913	913	913	0
133	20230608	181600	644815174	913	913	913	913	0
134	20230608	181500	644815174	913	913	913	913	0
135	20230608	181400	644815174	913	913	913	913	0
136	20230608	181300	644815174	913	913	913	913	0
137	20230608	181200	644815174	913	913	913	913	0
138	20230608	181100	644815174	913	913	913	913	0
139	20230608	181000	644815174	913	913	913	913	0
140	20230608	180900	644815174	913	913	913	913	0
141	20230608	180800	644815174	913	913	913	913	0
142	20230608	180700	644815174	913	913	913	913	0
143	20230608	180600	644815174	913	913	913	913	0
144	20230608	180500	644815174	913	913	913	913	0
145	20230608	180400	644815174	913	913	913	913	0
146	20230608	180300	644815174	913	913	913	913	0
147	20230608	180200	644815174	913	913	913	913	0
148	20230608	180100	644815174	913	913	913	913	0
149	20230608	180000	644815174	913	913	913	913	0
150	20230608	175900	644815174	913	913	913	913	0
151	20230608	175800	644815174	913	913	913	913	0
152	20230608	175700	644815174	913	913	913	913	48959
153	20230608	175600	644815174	913	913	913	913	0
154	20230608	175500	644815174	913	913	913	913	0
155	20230608	175400	644815174	913	913	913	913	0
156	20230608	175300	644815174	913	913	913	913	0
157	20230608	175200	644815174	913	913	913	913	0
158	20230608	175100	644815174	913	913	913	913	0
159	20230608	175000	644815174	913	913	913	913	0
160	20230608	174900	644815174	913	913	913	913	0
161	20230608	174800	644815174	913	913	913	913	0
162	20230608	174700	644815174	913	913	913	913	0
163	20230608	174600	644815174	913	913	913	913	0
164	20230608	174500	644815174	913	913	913	913	0
165	20230608	174400	644815174	913	913	913	913	0
166	20230608	174300	644815174	913	913	913	913	0
167	20230608	174200	644815174	913	913	913	913	0
168	20230608	174100	644815174	913	913	913	913	0
169	20230608	174000	644815174	913	913	913	913	0
170	20230608	173900	644815174	913	913	913	913	0
171	20230608	173800	644815174	913	913	913	913	0
172	20230608	173700	644815174	913	913	913	913	0
173	20230608	173600	644815174	913	913	913	913	0
174	20230608	173500	644815174	913	913	913	913	0
175	20230608	173400	644815174	913	913	913	913	0
176	20230608	173300	644815174	913	913	913	913	0
177	20230608	173200	644815174	913	913	913	913	0
178	20230608	173100	644815174	913	913	913	913	0
179	20230608	173000	644815174	913	913	913	913	0
180	20230608	172900	644815174	913	913	913	913	0
181	20230608	172800	644815174	913	913	913	913	0
182	20230608	172700	644815174	913	913	913	913	48959
183	20230608	172600	644815174	913	913	913	913	0
184	20230608	172500	644815174	913	913	913	913	0
185	20230608	172400	644815174	913	913	913	913	0
186	20230608	172300	644815174	913	913	913	913	0
187	20230608	172200	644815174	913	913	913	913	0
188	20230608	172100	644815174	913	913	913	913	0
189	20230608	172000	644815174	913	913	913	913	0
190	20230608	171900	644815174	913	913	913	913	0
191	20230608	171800	644815174	913	913	913	913	0
192	20230608	171700	644815174	913	913	913	913	0
193	20230608	171600	644815174	913	913	913	913	0
194	20230608	171500	644815174	913	913	913	913	0
195	20230608	171400	644815174	913	913	913	913	0
196	20230608	171300	644815174	913	913	913	913	0
197	20230608	171200	644815174	913	913	913	913	0
198	20230608	171100	644815174	913	913	913	913	0
199	20230608	171000	644815174	913	913	913	913	0
200	20230608	170900	644815174	913	913	913	913	0
201	20230608	170800	644815174	913	913	913	913	0
202	20230608	170700	644815174	913	913	913	913	0
203	20230608	170600	644815174	913	913	913	913	0
204	20230608	170500	644815174	913	913	913	913	0
205	20230608	170400	644815174	913	913	913	913	0
206	20230608	170300	644815174	913	913	913	913	0
207	20230608	170200	644815174	913	913	913	913	0
208	20230608	170100	644815174	913	913	913	913	0
209	20230608	170000	644815174	913	913	913	913	0
210	20230608	165900	644815174	913	913	913	913	0
211	20230608	165800	644815174	913	913	913	913	0
212	20230608	165700	644815174	913	913	913	913	48959
213	20230608	165600	644815174	913	913	913	913	0
214	20230608	165500	644815174	913	913	913	913	0
215	20230608	165400	644815174	913	913	913	913	0
216	20230608	165300	644815174	913	913	913	913	0
217	20230608	165200	644815174	913	913	913	913	0
218	20230608	165100	644815174	913	913	913	913	0
219	20230608	165000	644815174	913	913	913	913	0
220	20230608	164900	644815174	913	913	913	913	0
221	20230608	164800	644815174	913	913	913	913	0
222	20230608	164700	644815174	913	913	913	913	0
223	20230608	164600	644815174	913	913	913	913	0
224	20230608	164500	644815174	913	913	913	913	0
225	20230608	164400	644815174	913	913	913	913	0
226	20230608	164300	644815174	913	913	913	913	0
227	20230608	164200	644815174	913	913	913	913	0
228	20230608	164100	644815174	913	913	913	913	0
229	20230608	164000	644815174	913	913	913	913	0
230	20230608	163900	644815174	913	913	913	913	0
231	20230608	163800	644815174	913	913	913	913	0
232	20230608	163700	644815174	913	913	913	913	0
233	20230608	163600	644815174	913	913	913	913	0
234	20230608	163500	644815174	913	913	913	913	0
235	20230608	163400	644815174	913	913	913	913	0
236	20230608	163300	644815174	913	913	913	913	0
237	20230608	163200	644815174	913	913	913	913	0
238	20230608	163100	644815174	913	913	913	913	0
239	20230608	163000	644815174	913	913	913	913	0
240	20230608	162900	644815174	913	913	913	913	0
241	20230608	162800	644815174	913	913	913	913	0
242	20230608	162700	644815174	913	913	913	913	48959
243	20230608	162600	644815174	913	913	913	913	0
244	20230608	162500	644815174	913	913	913	913	0
245	20230608	162400	644815174	913	913	913	913	0
246	20230608	162300	644815174	913	913	913	913	0
247	20230608	162200	644815174	913	913	913	913	0
248	20230608	162100	644815174	913	913	913	913	0
249	20230608	162000	644815174	913	913	913	913	0
250	20230608	161900	644815174	913	913	913	913	0
251	20230608	161800	644815174	913	913	913	913	0
252	20230608	161700	644815174	913	913	913	913	0
253	20230608	161600	644815174	913	913	913	913	0
254	20230608	161500	644815174	913	913	913	913	0
255	20230608	161400	644815174	913	913	913	913	0
256	20230608	161300	644815174	913	913	913	913	0
257	20230608	161200	644815174	913	913	913	913	0
258	20230608	161100	644815174	913	913	913	913	0
259	20230608	161000	644815174	913	913	913	913	0
260	20230608	160900	644815174	913	913	913	913	0
261	20230608	160800	644815174	913	913	913	913	0
262	20230608	160700	644815174	913	913	913	913	0
263	20230608	160600	644815174	913	913	913	913	0
264	20230608	160500	644815174	913	913	913	913	0
265	20230608	160400	644815174	913	913	913	913	0
266	20230608	160300	644815174	913	913	913	913	0
267	20230608	160200	644815174	913	913	913	913	0
268	20230608	160100	644815174	913	913	913	913	0
269	20230608	160000	644815174	913	913	913	913	0
270	20230608	155900	644815174	913	913	913	913	0
271	20230608	155800	644815174	913	913	913	913	0
272	20230608	155700	644815174	913	913	913	913	48959
273	20230608	155600	644815174	913	913	913	913	0
274	20230608	155500	644815174	913	913	913	913	0
275	20230608	155400	644815174	913	913	913	913	0
276	20230608	155300	644815174	913	913	913	913	0
277	20230608	155200	644815174	913	913	913	913	0
278	20230608	155100	644815174	913	913	913	913	0
279	20230608	155000	644815174	913	913	913	913	0
280	20230608	154900	644815174	913	913	913	913	0
281	20230608	154800	644815174	913	913	913	913	0
282	20230608	154700	644815174	913	913	913	913	0
283	20230608	154600	644815174	913	913	913	913	0
284	20230608	154500	644815174	913	913	913	913	0
285	20230608	154400	644815174	913	913	913	913	0
286	20230608	154300	644815174	913	913	913	913	0
287	20230608	154200	644815174	913	913	913	913	0
288	20230608	154100	644815174	913	913	913	913	0
289	20230608	154000	644815174	913	913	913	913	0
290	20230608	153900	644815174	913	913	913	913	0
291	20230608	153800	644815174	913	913	913	913	0
292	20230608	153700	644815174	913	913	913	913	0
293	20230608	153600	644815174	913	913	913	913	0
294	20230608	153500	644815174	913	913	913	913	0
295	20230608	153400	644815174	913	913	913	913	0
296	20230608	153300	644815174	913	913	913	913	0
297	20230608	153200	644815174	913	913	913	913	0
298	20230608	153100	644815174	913	913	913	913	0
299	20230608	153000	644815174	913	913	913	913	48959
300	20230608	152900	600115607	916	916	916	916	0
301	20230608	152800	600115607	916	916	916	916	0
302	20230608	152700	600115607	916	916	916	916	0
303	20230608	152600	600115607	916	916	916	916	0
304	20230608	152500	600115607	916	916	916	916	0
305	20230608	152400	600115607	916	916	916	916	0
306	20230608	152300	600115607	916	916	916	916	0
307	20230608	152200	600115607	916	916	916	916	0
308	20230608	152100	600115607	916	916	916	916	0
309	20230608	152000	600115607	916	916	916	916	0
310	20230608	151900	600115607	916	916	916	915	4844
311	20230608	151800	595683342	916	916	916	916	101
312	20230608	151700	595590826	916	916	916	916	0
313	20230608	151600	595590826	916	916	916	916	1000
314	20230608	151500	594674826	915	920	920	915	14757
315	20230608	151400	581151532	919	919	919	919	30
316	20230608	151300	581123962	920	920	920	920	0
317	20230608	151200	581123962	920	919	920	919	833
318	20230608	151100	580358434	919	919	919	919	0
319	20230608	151000	580358434	919	919	919	919	140
320	20230608	150900	580229774	919	919	919	919	301
321	20230608	150800	579953155	919	919	919	919	32
322	20230608	150700	579923747	919	919	919	919	5
323	20230608	150600	579919152	920	920	920	920	0
324	20230608	150500	579919152	920	920	920	920	0
325	20230608	150400	579919152	920	920	920	920	0
326	20230608	150300	579919152	920	920	920	920	1000
327	20230608	150200	578999152	920	919	920	916	11740
328	20230608	150100	568226813	919	919	919	919	3380
329	20230608	150000	565120593	919	919	919	919	0
330	20230608	145900	565120593	919	919	919	919	1
331	20230608	145800	565119674	918	919	919	918	327
332	20230608	145700	564819162	919	918	919	918	8
333	20230608	145600	564811817	918	918	918	918	203
334	20230608	145500	564625463	919	917	919	917	5
335	20230608	145400	564620873	919	918	919	917	12
336	20230608	145300	564609854	918	918	919	918	30
337	20230608	145200	564582307	919	919	919	917	6
338	20230608	145100	564576799	919	919	919	919	80
339	20230608	145000	564503279	920	920	920	920	0
340	20230608	144900	564503279	920	920	920	920	0
341	20230608	144800	564503279	920	920	920	920	0
342	20230608	144700	564503279	920	920	920	920	108
343	20230608	144600	564403919	920	920	920	920	2000
344	20230608	144500	562563919	920	920	920	920	0
345	20230608	144400	562563919	920	920	920	920	0
346	20230608	144300	562563919	920	920	920	920	0
347	20230608	144200	562563919	920	920	920	920	1
348	20230608	144100	562562999	915	916	916	915	4989
349	20230608	144000	557998044	919	919	919	919	0
350	20230608	143900	557998044	919	919	919	919	5
351	20230608	143800	557993449	919	920	920	918	186
352	20230608	143700	557822675	915	920	920	915	3550
353	20230608	143600	554573136	920	920	920	920	200
354	20230608	143500	554389136	920	920	920	920	191
355	20230608	143400	554213416	920	917	920	917	2200
356	20230608	143300	552195740	917	917	917	916	211
357	20230608	143200	552002453	917	917	917	917	300
358	20230608	143100	551727353	917	917	917	917	400
359	20230608	143000	551360553	915	915	915	915	0
360	20230608	142900	551360553	915	915	915	915	0
361	20230608	142800	551360553	915	916	916	915	5296
362	20230608	142700	546511330	917	917	917	917	0
363	20230608	142600	546511330	917	917	917	917	0
364	20230608	142500	546511330	917	917	917	917	1
365	20230608	142400	546510413	916	916	916	916	3000
366	20230608	142300	543762413	916	916	916	916	0
367	20230608	142200	543762413	916	918	918	916	5794
368	20230608	142100	538452078	918	918	918	918	2000
369	20230608	142000	536616078	918	921	921	917	9047
370	20230608	141900	528312853	917	917	917	917	0
371	20230608	141800	528312853	917	917	917	917	0
372	20230608	141700	528312853	917	920	920	917	852
373	20230608	141600	527531449	920	920	920	919	463
374	20230608	141500	527105495	917	917	917	917	10
375	20230608	141400	527096325	917	917	917	917	10
376	20230608	141300	527087155	919	919	919	919	257
377	20230608	141200	526850972	919	919	919	919	16
378	20230608	141100	526836268	919	919	920	919	421
379	20230608	141000	526449260	919	919	919	919	15
380	20230608	140900	526435475	919	919	919	919	1
381	20230608	140800	526434556	917	918	918	917	185
382	20230608	140700	526264746	918	917	918	917	179
383	20230608	140600	526100493	917	917	917	917	228
384	20230608	140500	525891417	918	918	918	918	1657
385	20230608	140400	524370291	918	919	919	918	75
386	20230608	140300	524301431	919	919	921	918	2054
387	20230608	140200	522410821	919	919	919	919	0
388	20230608	140100	522410821	919	919	919	919	50
389	20230608	140000	522364871	919	919	919	919	10
390	20230608	135900	522355681	919	919	919	919	1
391	20230608	135800	522354762	918	918	918	918	4
392	20230608	135700	522351090	918	918	918	918	126
393	20230608	135600	522235422	920	920	920	920	0
394	20230608	135500	522235422	920	919	920	919	1700
395	20230608	135400	520671515	918	918	918	918	0
396	20230608	135300	520671515	918	919	919	918	906
397	20230608	135200	519838945	919	919	919	919	0
398	20230608	135100	519838945	919	919	919	919	0
399	20230608	135000	519838945	919	918	919	918	141
400	20230608	134900	519709369	918	918	918	918	99
401	20230608	134800	519618487	919	919	919	919	3
402	20230608	134700	519615730	920	918	920	917	2720
403	20230608	134600	517120568	918	918	918	918	41
404	20230608	134500	517082930	918	918	918	918	1131
405	20230608	134400	516044672	916	916	916	916	0
406	20230608	134300	516044672	916	917	917	916	1071
407	20230608	134200	515062566	921	921	921	921	0
408	20230608	134100	515062566	921	921	921	921	0
409	20230608	134000	515062566	921	921	921	921	0
410	20230608	133900	515062566	921	921	921	921	0
411	20230608	133800	515062566	921	921	921	921	0
412	20230608	133700	515062566	921	921	921	921	0
413	20230608	133600	515062566	921	921	921	921	0
414	20230608	133500	515062566	921	921	921	921	0
415	20230608	133400	515062566	921	921	921	921	20
416	20230608	133300	515044146	921	921	921	921	9
417	20230608	133200	515035857	922	922	922	922	0
418	20230608	133100	515035857	922	922	922	922	0
419	20230608	133000	515035857	922	922	922	922	200
420	20230608	132900	514851457	922	916	922	916	2
421	20230608	132800	514849619	922	922	922	922	0
422	20230608	132700	514849619	922	921	924	921	10125
423	20230608	132600	505508437	922	922	922	922	83
424	20230608	132500	505431911	921	921	921	921	17
425	20230608	132400	505416254	922	922	922	922	102
426	20230608	132300	505322210	916	917	917	916	375
427	20230608	132200	504978500	922	922	922	922	0
428	20230608	132100	504978500	922	922	922	922	0
429	20230608	132000	504978500	922	922	922	922	0
430	20230608	131900	504978500	922	922	922	922	0
431	20230608	131800	504978500	922	922	922	922	0
432	20230608	131700	504978500	922	922	922	922	0
433	20230608	131600	504978500	922	922	922	922	1
434	20230608	131500	504977578	920	920	920	920	500
435	20230608	131400	504517578	920	920	920	920	5501
436	20230608	131300	499456658	917	914	917	914	4248
437	20230608	131200	495562920	914	914	914	914	2562
438	20230608	131100	493221252	914	916	916	914	2402
439	20230608	131000	491025024	915	919	920	915	34511
440	20230608	130900	459408471	920	919	920	919	6
441	20230608	130800	459402956	919	918	919	918	2484
442	20230608	130700	457122513	920	920	920	920	0
443	20230608	130600	457122513	920	920	920	920	0
444	20230608	130500	457122513	920	920	920	920	100
445	20230608	130400	457030513	922	922	922	922	0
446	20230608	130300	457030513	922	918	922	918	3002
447	20230608	130200	454274669	922	918	922	918	724
448	20230608	130100	453610033	924	924	924	924	0
449	20230608	130000	453610033	924	924	924	924	1
450	20230608	125900	453609109	920	926	926	920	2882
451	20230608	125800	450957633	927	927	927	927	1
452	20230608	125700	450956706	920	920	920	919	3503
453	20230608	125600	447733956	919	919	919	919	2000
454	20230608	125500	445895956	919	919	919	919	688
455	20230608	125400	445263684	918	919	919	918	71
456	20230608	125300	445198505	919	919	919	919	1
457	20230608	125200	445197586	918	919	919	918	9501
458	20230608	125100	436474668	919	919	919	919	3310
459	20230608	125000	433432778	920	920	920	920	1028
460	20230608	124900	432487018	920	925	925	920	17279
461	20230608	124800	416583344	925	925	925	925	0
462	20230608	124700	416583344	925	925	925	925	0
463	20230608	124600	416583344	925	925	925	925	0
464	20230608	124500	416583344	925	925	925	925	0
465	20230608	124400	416583344	925	925	925	925	0
466	20230608	124300	416583344	925	925	925	925	0
467	20230608	124200	416583344	925	925	925	925	0
468	20230608	124100	416583344	925	925	925	925	1111
469	20230608	124000	415555669	929	929	929	929	0
470	20230608	123900	415555669	929	922	929	922	5980
471	20230608	123800	410030302	922	922	922	922	10
472	20230608	123700	410021082	922	922	922	922	100
473	20230608	123600	409928882	922	922	922	922	100
474	20230608	123500	409836682	922	924	924	922	9880
475	20230608	123400	400725402	924	924	924	924	9267
476	20230608	123300	392162694	924	925	925	924	980
477	20230608	123200	391256228	925	925	925	925	0
478	20230608	123100	391256228	925	925	925	925	0
479	20230608	123000	391256228	925	925	925	925	2000
480	20230608	122900	389406228	925	925	925	925	0
481	20230608	122800	389406228	925	925	925	925	0
482	20230608	122700	389406228	925	925	925	925	0
483	20230608	122600	389406228	925	928	928	925	5111
484	20230608	122500	384670020	930	930	930	930	8498
485	20230608	122400	376766880	930	930	930	930	0
486	20230608	122300	376766880	930	930	930	930	0
487	20230608	122200	376766880	930	930	930	930	0
488	20230608	122100	376766880	930	930	930	930	0
489	20230608	122000	376766880	930	930	930	930	0
490	20230608	121900	376766880	930	930	930	930	0
491	20230608	121800	376766880	930	930	930	930	0
492	20230608	121700	376766880	930	930	930	930	0
493	20230608	121600	376766880	930	930	930	930	0
494	20230608	121500	376766880	930	930	930	930	1
495	20230608	121400	376765950	926	926	926	926	0
496	20230608	121300	376765950	926	926	926	926	0
497	20230608	121200	376765950	926	926	926	926	0
498	20230608	121100	376765950	926	926	926	926	0
499	20230608	121000	376765950	926	926	926	926	5
500	20230608	120900	376761320	925	925	925	925	0
501	20230608	120800	376761320	925	925	925	925	0
502	20230608	120700	376761320	925	925	925	925	0
503	20230608	120600	376761320	925	925	925	925	0
504	20230608	120500	376761320	925	925	925	925	0
505	20230608	120400	376761320	925	925	925	925	540
506	20230608	120300	376261820	925	926	926	925	1081
507	20230608	120200	375261753	925	929	929	925	10548
508	20230608	120100	365490373	934	934	934	934	0
509	20230608	120000	365490373	934	934	934	934	0
510	20230608	115900	365490373	934	934	934	934	57
511	20230608	115800	365437135	934	934	934	934	0
512	20230608	115700	365437135	934	934	934	934	0
513	20230608	115600	365437135	934	934	934	934	0
514	20230608	115500	365437135	934	934	934	934	0
515	20230608	115400	365437135	934	934	934	934	0
516	20230608	115300	365437135	934	932	934	932	1500
517	20230608	115200	364036744	932	932	932	932	0
518	20230608	115100	364036744	932	932	932	932	0
519	20230608	115000	364036744	932	932	932	932	0
520	20230608	114900	364036744	932	932	932	932	0
521	20230608	114800	364036744	932	932	932	932	1
522	20230608	114700	364035812	928	928	928	928	0
523	20230608	114600	364035812	928	932	932	928	6133
524	20230608	114500	358335603	933	933	933	933	0
525	20230608	114400	358335603	933	933	933	933	1
526	20230608	114300	358334670	934	934	934	934	0
527	20230608	114200	358334670	934	934	934	934	0
528	20230608	114100	358334670	934	934	934	934	0
529	20230608	114000	358334670	934	936	937	934	210
530	20230608	113900	358137915	939	937	939	937	217
531	20230608	113800	357934578	937	937	937	937	0
532	20230608	113700	357934578	937	937	937	937	0
533	20230608	113600	357934578	937	937	937	937	0
534	20230608	113500	357934578	937	937	937	937	9
535	20230608	113400	357926145	935	936	937	935	6007
536	20230608	113300	352298599	937	938	938	937	301
537	20230608	113200	352016262	938	938	938	938	200
538	20230608	113100	351828662	939	937	939	937	518
539	20230608	113000	351342628	937	937	937	937	1
540	20230608	112900	351341691	939	935	939	935	13
541	20230608	112800	351329508	935	939	939	935	114
542	20230608	112700	351222856	935	935	935	935	500
543	20230608	112600	350755356	935	935	935	935	0
544	20230608	112500	350755356	935	930	935	930	101
545	20230608	112400	350661421	930	930	930	930	225
546	20230608	112300	350452171	930	930	930	930	600
547	20230608	112200	349894171	930	930	930	930	214
548	20230608	112100	349695151	929	929	929	929	0
549	20230608	112000	349695151	929	929	929	929	0
550	20230608	111900	349695151	929	930	930	929	1128
551	20230608	111800	348646711	930	930	930	930	0
552	20230608	111700	348646711	930	930	930	930	502
553	20230608	111600	348179851	930	931	931	930	190
554	20230608	111500	348003138	931	931	931	931	21
555	20230608	111400	347983587	931	931	931	931	18
556	20230608	111300	347966829	931	931	931	931	470
557	20230608	111200	347529259	931	931	931	931	30
558	20230608	111100	347501329	930	929	930	929	2693
559	20230608	111000	344996895	929	929	929	929	0
560	20230608	110900	344996895	929	929	929	929	1000
561	20230608	110800	344067895	929	928	929	928	1224
562	20230608	110700	342930823	928	928	928	928	3
563	20230608	110600	342928039	928	928	930	928	78
564	20230608	110500	342855505	928	928	928	928	8
565	20230608	110400	342848081	930	930	930	930	20
566	20230608	110300	342829481	930	929	930	929	200
567	20230608	110200	342643678	929	928	929	928	19
568	20230608	110100	342626045	930	930	930	930	11
569	20230608	110000	342615815	924	925	925	924	5411
570	20230608	105900	337615051	924	924	924	924	0
571	20230608	105800	337615051	924	924	924	924	0
572	20230608	105700	337615051	924	924	924	924	4500
573	20230608	105600	333457051	924	924	924	924	563
574	20230608	105500	332936839	924	930	930	924	792
575	20230608	105400	332202460	928	929	929	928	4727
576	20230608	105300	327815274	930	931	931	930	301
577	20230608	105200	327535144	931	934	934	931	1326
578	20230608	105100	326300336	936	936	936	936	10
579	20230608	105000	326290976	939	939	939	939	0
580	20230608	104900	326290976	939	939	939	939	0
581	20230608	104800	326290976	939	939	939	939	400
582	20230608	104700	325915376	937	933	937	933	1395
583	20230608	104600	324609178	933	933	933	933	0
584	20230608	104500	324609178	933	936	936	933	66
585	20230608	104400	324547591	933	933	933	933	0
586	20230608	104300	324547591	933	933	933	933	0
587	20230608	104200	324547591	933	933	933	933	0
588	20230608	104100	324547591	933	933	933	933	50
589	20230608	104000	324500941	937	937	937	937	0
590	20230608	103900	324500941	937	935	937	935	2650
591	20230608	103800	322018680	935	935	935	935	114
592	20230608	103700	321912090	935	935	935	935	260
593	20230608	103600	321668990	935	934	935	934	2840
594	20230608	103500	319014930	933	933	933	933	609
595	20230608	103400	318446733	934	921	934	921	40438
596	20230608	103300	280919272	920	920	920	920	1071
597	20230608	103200	279933952	920	916	920	916	517
598	20230608	103100	279459011	916	916	916	916	70
599	20230608	103000	279394891	921	916	921	916	1562
600	20230608	102900	277959951	916	916	916	916	4400
601	20230608	102800	273929551	917	918	918	916	7297
602	20230608	102700	267239626	918	918	918	918	0
603	20230608	102600	267239626	918	920	920	918	30411
604	20230608	102500	239319434	920	920	920	919	391
605	20230608	102400	238959715	919	919	919	919	2010
606	20230608	102300	237112525	919	920	920	919	5000
607	20230608	102200	232516213	920	920	920	920	2000
608	20230608	102100	230676213	921	921	921	921	0
609	20230608	102000	230676213	921	921	921	921	0
610	20230608	101900	230676213	921	921	921	921	71
611	20230608	101800	230610822	921	921	921	921	4587
612	20230608	101700	226386195	921	920	921	920	6200
613	20230608	101600	220679205	921	921	921	921	10
614	20230608	101500	220669995	918	918	918	918	0
615	20230608	101400	220669995	918	920	920	918	2272
616	20230608	101300	218580576	925	920	925	920	6190
617	20230608	101200	212885646	920	919	921	919	17499
618	20230608	101100	196779557	919	919	919	919	187
619	20230608	101000	196607704	918	920	920	918	2987
620	20230608	100900	193862900	920	920	920	920	246
621	20230608	100800	193636580	920	920	920	920	1
622	20230608	100700	193635660	920	919	920	919	64
623	20230608	100600	193576826	920	920	920	920	404
624	20230608	100500	193205146	920	921	921	920	3579
625	20230608	100400	189912465	921	922	922	921	4553
626	20230608	100300	185719142	920	925	925	920	1511
627	20230608	100200	184325180	925	926	926	925	607
628	20230608	100100	183763605	925	925	925	925	0
629	20230608	100000	183763605	925	925	925	925	16
630	20230608	095900	183748805	925	925	925	925	84
631	20230608	095800	183671105	924	924	927	924	301
632	20230608	095700	183392978	924	924	924	924	1
633	20230608	095600	183392054	924	924	924	924	1
634	20230608	095500	183391130	924	926	926	923	907
635	20230608	095400	182553960	926	923	926	923	2524
636	20230608	095300	180223834	922	920	922	919	5001
637	20230608	095200	175624091	920	920	920	920	3004
638	20230608	095100	172860411	921	920	921	920	1520
639	20230608	095000	171461570	920	922	922	920	10869
640	20230608	094900	161459511	922	922	922	922	100
641	20230608	094800	161367311	928	928	928	928	0
642	20230608	094700	161367311	928	924	928	923	3412
643	20230608	094600	158204405	924	923	924	923	2001
644	20230608	094500	156355482	919	919	919	919	0
645	20230608	094400	156355482	919	919	919	919	0
646	20230608	094300	156355482	919	919	919	919	2030
647	20230608	094200	154489912	919	919	919	919	7
648	20230608	094100	154483479	920	920	920	920	1000
649	20230608	094000	153563479	920	920	920	920	500
650	20230608	093900	153103479	920	920	920	920	0
651	20230608	093800	153103479	920	920	920	920	636
652	20230608	093700	152518359	921	919	921	919	1804
653	20230608	093600	150860481	919	920	920	919	572
654	20230608	093500	150334812	920	919	920	919	497
655	20230608	093400	149878034	920	922	922	919	9711
656	20230608	093300	140926723	922	923	924	922	2882
657	20230608	093200	138268317	924	924	924	924	60
658	20230608	093100	138212877	925	924	925	924	4
659	20230608	093000	138209179	921	924	924	921	1515
660	20230608	092900	136813813	927	927	927	927	5
661	20230608	092800	136809178	927	920	927	920	214
662	20230608	092700	136612206	920	920	920	918	28820
663	20230608	092600	110102795	914	920	920	912	40221
664	20230608	092500	73323022	924	920	924	920	3
665	20230608	092400	73320258	920	922	923	920	7114
666	20230608	092300	66771848	920	925	925	920	13318
667	20230608	092200	54482695	925	929	929	925	14636
668	20230608	092100	40940021	929	929	929	929	0
669	20230608	092000	40940021	929	929	929	929	0
670	20230608	091900	40940021	929	931	931	929	4855
671	20230608	091800	36426694	931	931	931	931	0
672	20230608	091700	36426694	931	931	931	931	0
673	20230608	091600	36426694	931	931	931	931	10
674	20230608	091500	36417384	931	930	931	930	1258
675	20230608	091400	35247441	931	931	931	930	76
676	20230608	091300	35176697	931	931	931	931	250
677	20230608	091200	34943947	930	930	930	930	0
678	20230608	091100	34943947	930	930	930	930	2024
679	20230608	091000	33061627	930	930	930	930	100
680	20230608	090900	32968627	930	930	930	930	0
681	20230608	090800	32968627	930	930	930	930	0
682	20230608	090700	32968627	930	926	930	926	8551
683	20230608	090600	25040035	924	929	930	924	1053
684	20230608	090500	24061763	929	924	929	924	520
685	20230608	090400	23581183	924	929	929	924	357
686	20230608	090300	23249590	929	925	929	920	8809
687	20230608	090200	15141067	925	930	930	925	997
688	20230608	090100	14218158	930	943	943	929	12430
689	20230608	090000	2626725	943	945	945	943	2781