KissMeData/208710/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	210600	360903727	936	936	936	936	14918
3	20230608	210500	360903727	936	936	936	936	0
4	20230608	210400	360903727	936	936	936	936	0
5	20230608	210300	360903727	936	936	936	936	0
6	20230608	210200	360903727	936	936	936	936	0
7	20230608	210100	360903727	936	936	936	936	0
8	20230608	210000	360903727	936	936	936	936	0
9	20230608	205900	360903727	936	936	936	936	0
10	20230608	205800	360903727	936	936	936	936	0
11	20230608	205700	360903727	936	936	936	936	0
12	20230608	205600	360903727	936	936	936	936	0
13	20230608	205500	360903727	936	936	936	936	0
14	20230608	205400	360903727	936	936	936	936	0
15	20230608	205300	360903727	936	936	936	936	0
16	20230608	205200	360903727	936	936	936	936	0
17	20230608	205100	360903727	936	936	936	936	0
18	20230608	205000	360903727	936	936	936	936	0
19	20230608	204900	360903727	936	936	936	936	0
20	20230608	204800	360903727	936	936	936	936	0
21	20230608	204700	360903727	936	936	936	936	0
22	20230608	204600	360903727	936	936	936	936	0
23	20230608	204500	360903727	936	936	936	936	0
24	20230608	204400	360903727	936	936	936	936	0
25	20230608	204300	360903727	936	936	936	936	0
26	20230608	204200	360903727	936	936	936	936	0
27	20230608	204100	360903727	936	936	936	936	0
28	20230608	204000	360903727	936	936	936	936	0
29	20230608	203900	360903727	936	936	936	936	0
30	20230608	203800	360903727	936	936	936	936	0
31	20230608	203700	360903727	936	936	936	936	0
32	20230608	203600	360903727	936	936	936	936	14918
33	20230608	203500	360903727	936	936	936	936	0
34	20230608	203400	360903727	936	936	936	936	0
35	20230608	203300	360903727	936	936	936	936	0
36	20230608	203200	360903727	936	936	936	936	0
37	20230608	203100	360903727	936	936	936	936	0
38	20230608	203000	360903727	936	936	936	936	0
39	20230608	202900	360903727	936	936	936	936	0
40	20230608	202800	360903727	936	936	936	936	0
41	20230608	202700	360903727	936	936	936	936	0
42	20230608	202600	360903727	936	936	936	936	0
43	20230608	202500	360903727	936	936	936	936	0
44	20230608	202400	360903727	936	936	936	936	0
45	20230608	202300	360903727	936	936	936	936	0
46	20230608	202200	360903727	936	936	936	936	0
47	20230608	202100	360903727	936	936	936	936	0
48	20230608	202000	360903727	936	936	936	936	0
49	20230608	201900	360903727	936	936	936	936	0
50	20230608	201800	360903727	936	936	936	936	0
51	20230608	201700	360903727	936	936	936	936	0
52	20230608	201600	360903727	936	936	936	936	0
53	20230608	201500	360903727	936	936	936	936	0
54	20230608	201400	360903727	936	936	936	936	0
55	20230608	201300	360903727	936	936	936	936	0
56	20230608	201200	360903727	936	936	936	936	0
57	20230608	201100	360903727	936	936	936	936	0
58	20230608	201000	360903727	936	936	936	936	0
59	20230608	200900	360903727	936	936	936	936	0
60	20230608	200800	360903727	936	936	936	936	0
61	20230608	200700	360903727	936	936	936	936	0
62	20230608	200600	360903727	936	936	936	936	14918
63	20230608	200500	360903727	936	936	936	936	0
64	20230608	200400	360903727	936	936	936	936	0
65	20230608	200300	360903727	936	936	936	936	0
66	20230608	200200	360903727	936	936	936	936	0
67	20230608	200100	360903727	936	936	936	936	0
68	20230608	200000	360903727	936	936	936	936	0
69	20230608	195900	360903727	936	936	936	936	0
70	20230608	195800	360903727	936	936	936	936	0
71	20230608	195700	360903727	936	936	936	936	0
72	20230608	195600	360903727	936	936	936	936	0
73	20230608	195500	360903727	936	936	936	936	0
74	20230608	195400	360903727	936	936	936	936	0
75	20230608	195300	360903727	936	936	936	936	0
76	20230608	195200	360903727	936	936	936	936	0
77	20230608	195100	360903727	936	936	936	936	0
78	20230608	195000	360903727	936	936	936	936	0
79	20230608	194900	360903727	936	936	936	936	0
80	20230608	194800	360903727	936	936	936	936	0
81	20230608	194700	360903727	936	936	936	936	0
82	20230608	194600	360903727	936	936	936	936	0
83	20230608	194500	360903727	936	936	936	936	0
84	20230608	194400	360903727	936	936	936	936	0
85	20230608	194300	360903727	936	936	936	936	0
86	20230608	194200	360903727	936	936	936	936	0
87	20230608	194100	360903727	936	936	936	936	0
88	20230608	194000	360903727	936	936	936	936	0
89	20230608	193900	360903727	936	936	936	936	0
90	20230608	193800	360903727	936	936	936	936	0
91	20230608	193700	360903727	936	936	936	936	0
92	20230608	193600	360903727	936	936	936	936	14918
93	20230608	193500	360903727	936	936	936	936	0
94	20230608	193400	360903727	936	936	936	936	0
95	20230608	193300	360903727	936	936	936	936	0
96	20230608	193200	360903727	936	936	936	936	0
97	20230608	193100	360903727	936	936	936	936	0
98	20230608	193000	360903727	936	936	936	936	0
99	20230608	192900	360903727	936	936	936	936	0
100	20230608	192800	360903727	936	936	936	936	0
101	20230608	192700	360903727	936	936	936	936	0
102	20230608	192600	360903727	936	936	936	936	0
103	20230608	192500	360903727	936	936	936	936	0
104	20230608	192400	360903727	936	936	936	936	0
105	20230608	192300	360903727	936	936	936	936	0
106	20230608	192200	360903727	936	936	936	936	0
107	20230608	192100	360903727	936	936	936	936	0
108	20230608	192000	360903727	936	936	936	936	0
109	20230608	191900	360903727	936	936	936	936	0
110	20230608	191800	360903727	936	936	936	936	0
111	20230608	191700	360903727	936	936	936	936	0
112	20230608	191600	360903727	936	936	936	936	0
113	20230608	191500	360903727	936	936	936	936	0
114	20230608	191400	360903727	936	936	936	936	0
115	20230608	191300	360903727	936	936	936	936	0
116	20230608	191200	360903727	936	936	936	936	0
117	20230608	191100	360903727	936	936	936	936	0
118	20230608	191000	360903727	936	936	936	936	0
119	20230608	190900	360903727	936	936	936	936	0
120	20230608	190800	360903727	936	936	936	936	0
121	20230608	190700	360903727	936	936	936	936	0
122	20230608	190600	360903727	936	936	936	936	14918
123	20230608	190500	360903727	936	936	936	936	0
124	20230608	190400	360903727	936	936	936	936	0
125	20230608	190300	360903727	936	936	936	936	0
126	20230608	190200	360903727	936	936	936	936	0
127	20230608	190100	360903727	936	936	936	936	0
128	20230608	190000	360903727	936	936	936	936	0
129	20230608	185900	360903727	936	936	936	936	0
130	20230608	185800	360903727	936	936	936	936	0
131	20230608	185700	360903727	936	936	936	936	0
132	20230608	185600	360903727	936	936	936	936	0
133	20230608	185500	360903727	936	936	936	936	0
134	20230608	185400	360903727	936	936	936	936	0
135	20230608	185300	360903727	936	936	936	936	0
136	20230608	185200	360903727	936	936	936	936	0
137	20230608	185100	360903727	936	936	936	936	0
138	20230608	185000	360903727	936	936	936	936	0
139	20230608	184900	360903727	936	936	936	936	0
140	20230608	184800	360903727	936	936	936	936	0
141	20230608	184700	360903727	936	936	936	936	0
142	20230608	184600	360903727	936	936	936	936	0
143	20230608	184500	360903727	936	936	936	936	0
144	20230608	184400	360903727	936	936	936	936	0
145	20230608	184300	360903727	936	936	936	936	0
146	20230608	184200	360903727	936	936	936	936	0
147	20230608	184100	360903727	936	936	936	936	0
148	20230608	184000	360903727	936	936	936	936	0
149	20230608	183900	360903727	936	936	936	936	0
150	20230608	183800	360903727	936	936	936	936	0
151	20230608	183700	360903727	936	936	936	936	0
152	20230608	183600	360903727	936	936	936	936	14918
153	20230608	183500	360903727	936	936	936	936	0
154	20230608	183400	360903727	936	936	936	936	0
155	20230608	183300	360903727	936	936	936	936	0
156	20230608	183200	360903727	936	936	936	936	0
157	20230608	183100	360903727	936	936	936	936	0
158	20230608	183000	360903727	936	936	936	936	0
159	20230608	182900	360903727	936	936	936	936	0
160	20230608	182800	360903727	936	936	936	936	0
161	20230608	182700	360903727	936	936	936	936	0
162	20230608	182600	360903727	936	936	936	936	0
163	20230608	182500	360903727	936	936	936	936	0
164	20230608	182400	360903727	936	936	936	936	0
165	20230608	182300	360903727	936	936	936	936	0
166	20230608	182200	360903727	936	936	936	936	0
167	20230608	182100	360903727	936	936	936	936	0
168	20230608	182000	360903727	936	936	936	936	0
169	20230608	181900	360903727	936	936	936	936	0
170	20230608	181800	360903727	936	936	936	936	0
171	20230608	181700	360903727	936	936	936	936	0
172	20230608	181600	360903727	936	936	936	936	0
173	20230608	181500	360903727	936	936	936	936	0
174	20230608	181400	360903727	936	936	936	936	0
175	20230608	181300	360903727	936	936	936	936	0
176	20230608	181200	360903727	936	936	936	936	0
177	20230608	181100	360903727	936	936	936	936	0
178	20230608	181000	360903727	936	936	936	936	0
179	20230608	180900	360903727	936	936	936	936	0
180	20230608	180800	360903727	936	936	936	936	0
181	20230608	180700	360903727	936	936	936	936	0
182	20230608	180600	360903727	936	936	936	936	14918
183	20230608	180500	360903727	936	936	936	936	0
184	20230608	180400	360903727	936	936	936	936	0
185	20230608	180300	360903727	936	936	936	936	0
186	20230608	180200	360903727	936	936	936	936	0
187	20230608	180100	360903727	936	936	936	936	0
188	20230608	180000	360903727	936	936	936	936	0
189	20230608	175900	360903727	936	936	936	936	0
190	20230608	175800	360903727	936	936	936	936	0
191	20230608	175700	360903727	936	936	936	936	0
192	20230608	175600	360903727	936	936	936	936	0
193	20230608	175500	360903727	936	936	936	936	0
194	20230608	175400	360903727	936	936	936	936	0
195	20230608	175300	360903727	936	936	936	936	0
196	20230608	175200	360903727	936	936	936	936	0
197	20230608	175100	360903727	936	936	936	936	0
198	20230608	175000	360903727	936	936	936	936	0
199	20230608	174900	360903727	936	936	936	936	0
200	20230608	174800	360903727	936	936	936	936	0
201	20230608	174700	360903727	936	936	936	936	0
202	20230608	174600	360903727	936	936	936	936	0
203	20230608	174500	360903727	936	936	936	936	0
204	20230608	174400	360903727	936	936	936	936	0
205	20230608	174300	360903727	936	936	936	936	0
206	20230608	174200	360903727	936	936	936	936	0
207	20230608	174100	360903727	936	936	936	936	0
208	20230608	174000	360903727	936	936	936	936	0
209	20230608	173900	360903727	936	936	936	936	0
210	20230608	173800	360903727	936	936	936	936	0
211	20230608	173700	360903727	936	936	936	936	0
212	20230608	173600	360903727	936	936	936	936	14918
213	20230608	173500	360903727	936	936	936	936	0
214	20230608	173400	360903727	936	936	936	936	0
215	20230608	173300	360903727	936	936	936	936	0
216	20230608	173200	360903727	936	936	936	936	0
217	20230608	173100	360903727	936	936	936	936	0
218	20230608	173000	360903727	936	936	936	936	0
219	20230608	172900	360903727	936	936	936	936	0
220	20230608	172800	360903727	936	936	936	936	0
221	20230608	172700	360903727	936	936	936	936	0
222	20230608	172600	360903727	936	936	936	936	0
223	20230608	172500	360903727	936	936	936	936	0
224	20230608	172400	360903727	936	936	936	936	0
225	20230608	172300	360903727	936	936	936	936	0
226	20230608	172200	360903727	936	936	936	936	0
227	20230608	172100	360903727	936	936	936	936	0
228	20230608	172000	360903727	936	936	936	936	0
229	20230608	171900	360903727	936	936	936	936	0
230	20230608	171800	360903727	936	936	936	936	0
231	20230608	171700	360903727	936	936	936	936	0
232	20230608	171600	360903727	936	936	936	936	0
233	20230608	171500	360903727	936	936	936	936	0
234	20230608	171400	360903727	936	936	936	936	0
235	20230608	171300	360903727	936	936	936	936	0
236	20230608	171200	360903727	936	936	936	936	0
237	20230608	171100	360903727	936	936	936	936	0
238	20230608	171000	360903727	936	936	936	936	0
239	20230608	170900	360903727	936	936	936	936	0
240	20230608	170800	360903727	936	936	936	936	0
241	20230608	170700	360903727	936	936	936	936	0
242	20230608	170600	360903727	936	936	936	936	14918
243	20230608	170500	360903727	936	936	936	936	0
244	20230608	170400	360903727	936	936	936	936	0
245	20230608	170300	360903727	936	936	936	936	0
246	20230608	170200	360903727	936	936	936	936	0
247	20230608	170100	360903727	936	936	936	936	0
248	20230608	170000	360903727	936	936	936	936	0
249	20230608	165900	360903727	936	936	936	936	0
250	20230608	165800	360903727	936	936	936	936	0
251	20230608	165700	360903727	936	936	936	936	0
252	20230608	165600	360903727	936	936	936	936	0
253	20230608	165500	360903727	936	936	936	936	0
254	20230608	165400	360903727	936	936	936	936	0
255	20230608	165300	360903727	936	936	936	936	0
256	20230608	165200	360903727	936	936	936	936	0
257	20230608	165100	360903727	936	936	936	936	0
258	20230608	165000	360903727	936	936	936	936	0
259	20230608	164900	360903727	936	936	936	936	0
260	20230608	164800	360903727	936	936	936	936	0
261	20230608	164700	360903727	936	936	936	936	0
262	20230608	164600	360903727	936	936	936	936	0
263	20230608	164500	360903727	936	936	936	936	0
264	20230608	164400	360903727	936	936	936	936	0
265	20230608	164300	360903727	936	936	936	936	0
266	20230608	164200	360903727	936	936	936	936	0
267	20230608	164100	360903727	936	936	936	936	0
268	20230608	164000	360903727	936	936	936	936	0
269	20230608	163900	360903727	936	936	936	936	0
270	20230608	163800	360903727	936	936	936	936	0
271	20230608	163700	360903727	936	936	936	936	0
272	20230608	163600	360903727	936	936	936	936	14918
273	20230608	163500	360903727	936	936	936	936	0
274	20230608	163400	360903727	936	936	936	936	0
275	20230608	163300	360903727	936	936	936	936	0
276	20230608	163200	360903727	936	936	936	936	0
277	20230608	163100	360903727	936	936	936	936	0
278	20230608	163000	360903727	936	936	936	936	0
279	20230608	162900	360903727	936	936	936	936	0
280	20230608	162800	360903727	936	936	936	936	0
281	20230608	162700	360903727	936	936	936	936	0
282	20230608	162600	360903727	936	936	936	936	0
283	20230608	162500	360903727	936	936	936	936	0
284	20230608	162400	360903727	936	936	936	936	0
285	20230608	162300	360903727	936	936	936	936	0
286	20230608	162200	360903727	936	936	936	936	0
287	20230608	162100	360903727	936	936	936	936	0
288	20230608	162000	360903727	936	936	936	936	0
289	20230608	161900	360903727	936	936	936	936	0
290	20230608	161800	360903727	936	936	936	936	0
291	20230608	161700	360903727	936	936	936	936	0
292	20230608	161600	360903727	936	936	936	936	0
293	20230608	161500	360903727	936	936	936	936	0
294	20230608	161400	360903727	936	936	936	936	0
295	20230608	161300	360903727	936	936	936	936	0
296	20230608	161200	360903727	936	936	936	936	0
297	20230608	161100	360903727	936	936	936	936	0
298	20230608	161000	360903727	936	936	936	936	0
299	20230608	160900	360903727	936	936	936	936	0
300	20230608	160800	360903727	936	936	936	936	0
301	20230608	160700	360903727	936	936	936	936	0
302	20230608	160600	360903727	936	936	936	936	14918
303	20230608	160500	360903727	936	936	936	936	0
304	20230608	160400	360903727	936	936	936	936	0
305	20230608	160300	360903727	936	936	936	936	0
306	20230608	160200	360903727	936	936	936	936	0
307	20230608	160100	360903727	936	936	936	936	0
308	20230608	160000	360903727	936	936	936	936	0
309	20230608	155900	360903727	936	936	936	936	0
310	20230608	155800	360903727	936	936	936	936	0
311	20230608	155700	360903727	936	936	936	936	0
312	20230608	155600	360903727	936	936	936	936	0
313	20230608	155500	360903727	936	936	936	936	0
314	20230608	155400	360903727	936	936	936	936	0
315	20230608	155300	360903727	936	936	936	936	0
316	20230608	155200	360903727	936	936	936	936	0
317	20230608	155100	360903727	936	936	936	936	0
318	20230608	155000	360903727	936	936	936	936	0
319	20230608	154900	360903727	936	936	936	936	0
320	20230608	154800	360903727	936	936	936	936	0
321	20230608	154700	360903727	936	936	936	936	0
322	20230608	154600	360903727	936	936	936	936	0
323	20230608	154500	360903727	936	936	936	936	0
324	20230608	154400	360903727	936	936	936	936	0
325	20230608	154300	360903727	936	936	936	936	0
326	20230608	154200	360903727	936	936	936	936	0
327	20230608	154100	360903727	936	936	936	936	0
328	20230608	154000	360903727	936	936	936	936	0
329	20230608	153900	360903727	936	936	936	936	0
330	20230608	153800	360903727	936	936	936	936	0
331	20230608	153700	360903727	936	936	936	936	0
332	20230608	153600	360903727	936	936	936	936	14918
333	20230608	153500	360903727	936	936	936	936	0
334	20230608	153400	360903727	936	936	936	936	0
335	20230608	153300	360903727	936	936	936	936	0
336	20230608	153200	360903727	936	936	936	936	0
337	20230608	153100	360903727	936	936	936	936	0
338	20230608	153000	360903727	936	936	936	936	14918
339	20230608	152900	346940479	937	937	937	937	0
340	20230608	152800	346940479	937	937	937	937	0
341	20230608	152700	346940479	937	937	937	937	0
342	20230608	152600	346940479	937	937	937	937	0
343	20230608	152500	346940479	937	937	937	937	0
344	20230608	152400	346940479	937	937	937	937	0
345	20230608	152300	346940479	937	937	937	937	0
346	20230608	152200	346940479	937	937	937	937	0
347	20230608	152100	346940479	937	937	937	937	0
348	20230608	152000	346940479	937	937	937	937	0
349	20230608	151900	346940479	937	937	937	937	0
350	20230608	151800	346940479	937	937	937	937	0
351	20230608	151700	346940479	937	937	937	937	0
352	20230608	151600	346940479	937	937	937	937	0
353	20230608	151500	346940479	937	933	937	933	2
354	20230608	151400	346938609	937	936	937	936	365
355	20230608	151300	346596849	936	936	936	936	1
356	20230608	151200	346595913	931	932	932	931	2
357	20230608	151100	346594050	937	937	937	937	0
358	20230608	151000	346594050	937	932	937	931	3
359	20230608	150900	346591250	937	937	937	937	0
360	20230608	150800	346591250	937	937	937	937	0
361	20230608	150700	346591250	937	933	937	932	500
362	20230608	150600	346125180	933	935	935	933	300
363	20230608	150500	345844770	938	938	938	938	1
364	20230608	150400	345843832	935	935	935	935	588
365	20230608	150300	345294052	938	938	938	938	0
366	20230608	150200	345294052	938	938	938	938	0
367	20230608	150100	345294052	938	938	938	938	0
368	20230608	150000	345294052	938	938	938	938	0
369	20230608	145900	345294052	938	938	938	938	1
370	20230608	145800	345293114	935	938	938	935	31
371	20230608	145700	345264126	938	938	938	938	5
372	20230608	145600	345259436	939	939	939	939	0
373	20230608	145500	345259436	939	939	939	939	0
374	20230608	145400	345259436	939	935	939	935	130
375	20230608	145300	345137646	939	939	939	939	250
376	20230608	145200	344902896	939	939	939	935	3
377	20230608	145100	344900083	935	935	935	935	1
378	20230608	145000	344899148	936	936	936	936	557
379	20230608	144900	344377796	936	936	936	936	0
380	20230608	144800	344377796	936	936	936	936	300
381	20230608	144700	344096996	936	936	936	936	0
382	20230608	144600	344096996	936	936	939	936	27
383	20230608	144500	344071715	939	936	939	936	15
384	20230608	144400	344057666	939	939	939	936	1306
385	20230608	144300	342831338	936	936	939	936	1003
386	20230608	144200	341889527	939	938	939	936	5
387	20230608	144100	341884837	938	938	938	936	353
388	20230608	144000	341553726	938	938	938	938	700
389	20230608	143900	340897126	938	936	938	935	2270
390	20230608	143800	338770147	937	935	937	935	355
391	20230608	143700	338437933	935	936	937	935	197
392	20230608	143600	338253735	936	933	936	933	2466
393	20230608	143500	335948357	933	933	933	933	0
394	20230608	143400	335948357	933	933	933	933	1
395	20230608	143300	335947424	927	927	927	927	0
396	20230608	143200	335947424	927	931	931	927	1368
397	20230608	143100	334677003	933	933	933	933	0
398	20230608	143000	334677003	933	933	933	933	0
399	20230608	142900	334677003	933	933	933	933	33
400	20230608	142800	334646214	933	933	933	933	0
401	20230608	142700	334646214	933	933	933	933	15
402	20230608	142600	334632219	933	933	933	933	0
403	20230608	142500	334632219	933	933	933	933	0
404	20230608	142400	334632219	933	933	933	933	0
405	20230608	142300	334632219	933	933	933	933	0
406	20230608	142200	334632219	933	933	933	933	0
407	20230608	142100	334632219	933	933	933	933	0
408	20230608	142000	334632219	933	933	933	933	0
409	20230608	141900	334632219	933	933	933	933	1
410	20230608	141800	334631286	928	933	933	928	5001
411	20230608	141700	329990244	929	929	929	929	40
412	20230608	141600	329953084	936	936	936	936	0
413	20230608	141500	329953084	936	936	936	936	0
414	20230608	141400	329953084	936	936	936	936	0
415	20230608	141300	329953084	936	929	936	929	18
416	20230608	141200	329936341	928	933	933	927	9991
417	20230608	141100	320641193	933	933	933	933	468
418	20230608	141000	320204549	934	934	934	934	637
419	20230608	140900	319609591	934	934	934	934	0
420	20230608	140800	319609591	934	934	934	934	30
421	20230608	140700	319581571	934	935	935	934	69
422	20230608	140600	319517110	935	936	936	935	6
423	20230608	140500	319511499	937	937	937	937	0
424	20230608	140400	319511499	937	937	937	937	0
425	20230608	140300	319511499	937	937	937	937	0
426	20230608	140200	319511499	937	937	937	937	0
427	20230608	140100	319511499	937	936	937	936	2
428	20230608	140000	319509626	937	937	937	937	1
429	20230608	135900	319508689	937	937	937	937	0
430	20230608	135800	319508689	937	934	937	934	101
431	20230608	135700	319414352	937	937	937	933	102
432	20230608	135600	319319178	934	937	937	934	107
433	20230608	135500	319219219	937	937	937	937	0
434	20230608	135400	319219219	937	937	937	937	0
435	20230608	135300	319219219	937	937	937	937	2200
436	20230608	135200	317157819	937	937	937	937	0
437	20230608	135100	317157819	937	937	937	937	0
438	20230608	135000	317157819	937	937	937	937	0
439	20230608	134900	317157819	937	936	937	933	207
440	20230608	134800	316964665	933	933	933	933	300
441	20230608	134700	316684765	937	937	937	937	0
442	20230608	134600	316684765	937	937	937	937	0
443	20230608	134500	316684765	937	937	937	937	0
444	20230608	134400	316684765	937	937	937	937	0
445	20230608	134300	316684765	937	937	937	937	0
446	20230608	134200	316684765	937	937	937	937	0
447	20230608	134100	316684765	937	937	937	937	0
448	20230608	134000	316684765	937	937	937	937	5
449	20230608	133900	316680080	937	937	938	937	1001
450	20230608	133800	315742142	937	937	937	937	0
451	20230608	133700	315742142	937	937	937	937	7
452	20230608	133600	315735583	937	937	937	937	0
453	20230608	133500	315735583	937	937	937	937	0
454	20230608	133400	315735583	937	937	937	937	0
455	20230608	133300	315735583	937	937	937	937	0
456	20230608	133200	315735583	937	937	937	937	1
457	20230608	133100	315734646	937	937	937	937	10
458	20230608	133000	315725276	937	937	937	937	0
459	20230608	132900	315725276	937	938	938	937	1002
460	20230608	132800	314785402	937	937	937	937	100
461	20230608	132700	314691702	938	930	938	930	11140
462	20230608	132600	304331450	930	930	930	930	871
463	20230608	132500	303521420	939	939	939	939	0
464	20230608	132400	303521420	939	937	939	930	10014
465	20230608	132300	294208141	938	935	939	930	10796
466	20230608	132200	284144600	938	938	938	938	0
467	20230608	132100	284144600	938	938	938	938	1
468	20230608	132000	284143662	934	934	934	934	72
469	20230608	131900	284076414	934	934	934	934	70
470	20230608	131800	284011034	934	934	934	934	0
471	20230608	131700	284011034	934	934	934	934	100
472	20230608	131600	283917634	939	939	939	939	0
473	20230608	131500	283917634	939	939	939	939	314
474	20230608	131400	283622788	939	939	939	939	0
475	20230608	131300	283622788	939	939	939	939	1
476	20230608	131200	283621849	934	934	934	934	1770
477	20230608	131100	281968669	933	941	941	933	3333
478	20230608	131000	278854579	942	942	942	942	10
479	20230608	130900	278845159	943	936	943	936	2102
480	20230608	130800	276877446	938	941	941	938	4013
481	20230608	130700	273109738	943	943	943	943	190
482	20230608	130600	272930568	944	943	944	943	590
483	20230608	130500	272374183	943	940	943	940	17
484	20230608	130400	272358155	944	943	944	943	17120
485	20230608	130300	256209889	943	943	943	943	1
486	20230608	130200	256208946	944	944	944	944	0
487	20230608	130100	256208946	944	939	944	939	2000
488	20230608	130000	254325072	940	935	940	935	477
489	20230608	125900	253877692	934	934	934	934	0
490	20230608	125800	253877692	934	934	934	934	0
491	20230608	125700	253877692	934	941	941	934	634
492	20230608	125600	253281105	941	935	941	935	18386
493	20230608	125500	236012614	930	931	938	930	2530
494	20230608	125400	233651179	931	929	932	929	10002
495	20230608	125300	224338857	924	928	928	924	9636
496	20230608	125200	215424023	928	929	929	928	433
497	20230608	125100	215022136	929	929	929	929	0
498	20230608	125000	215022136	929	929	929	929	0
499	20230608	124900	215022136	929	929	929	929	107
500	20230608	124800	214922733	929	929	929	929	0
501	20230608	124700	214922733	929	930	930	929	2525
502	20230608	124600	212575496	930	930	930	930	11
503	20230608	124500	212565266	935	935	935	935	0
504	20230608	124400	212565266	935	935	935	935	300
505	20230608	124300	212284766	935	930	935	929	1001
506	20230608	124200	211353920	936	936	936	936	0
507	20230608	124100	211353920	936	932	937	930	1302
508	20230608	124000	210141538	937	937	937	937	1
509	20230608	123900	210140601	932	932	932	932	1
510	20230608	123800	210139669	937	937	937	937	1
511	20230608	123700	210138732	938	932	938	932	1005
512	20230608	123600	209197913	932	932	932	932	0
513	20230608	123500	209197913	932	932	932	932	1000
514	20230608	123400	208265913	932	932	932	932	536
515	20230608	123300	207766361	932	932	932	932	0
516	20230608	123200	207766361	932	931	932	931	1238
517	20230608	123100	206612782	931	931	931	931	5
518	20230608	123000	206608127	931	931	931	931	1775
519	20230608	122900	204955602	932	932	932	932	0
520	20230608	122800	204955602	932	931	932	931	293
521	20230608	122700	204682818	931	931	931	931	5
522	20230608	122600	204678163	930	930	930	930	71
523	20230608	122500	204612133	932	932	932	932	0
524	20230608	122400	204612133	932	932	932	932	30
525	20230608	122300	204584173	932	932	932	932	4500
526	20230608	122200	200390173	932	932	932	932	1
527	20230608	122100	200389241	930	932	932	930	16
528	20230608	122000	200374359	930	932	932	930	10582
529	20230608	121900	190530745	932	931	932	931	29
530	20230608	121800	190503726	931	929	931	929	10775
531	20230608	121700	180490140	929	929	929	929	1
532	20230608	121600	180489211	929	929	929	929	1
533	20230608	121500	180488282	929	929	929	929	0
534	20230608	121400	180488282	929	929	929	929	0
535	20230608	121300	180488282	929	929	929	929	5
536	20230608	121200	180483637	928	929	929	928	151
537	20230608	121100	180343508	928	928	928	928	5
538	20230608	121000	180338868	929	929	929	929	0
539	20230608	120900	180338868	929	929	929	929	0
540	20230608	120800	180338868	929	929	929	929	3
541	20230608	120700	180336081	929	929	929	929	0
542	20230608	120600	180336081	929	929	929	929	0
543	20230608	120500	180336081	929	929	929	929	0
544	20230608	120400	180336081	929	929	929	929	1383
545	20230608	120300	179051274	929	927	929	927	1072
546	20230608	120200	178057527	927	926	927	926	481
547	20230608	120100	177612120	926	926	926	926	1
548	20230608	120000	177611194	927	927	927	927	11
549	20230608	115900	177600997	927	926	927	926	58
550	20230608	115800	177547288	927	927	927	927	0
551	20230608	115700	177547288	927	927	927	927	6
552	20230608	115600	177541726	926	926	926	926	20
553	20230608	115500	177523206	925	925	925	925	0
554	20230608	115400	177523206	925	925	925	925	0
555	20230608	115300	177523206	925	925	925	925	0
556	20230608	115200	177523206	925	925	925	925	4829
557	20230608	115100	173056381	926	927	927	926	3689
558	20230608	115000	169640074	927	927	927	927	290
559	20230608	114900	169371244	927	927	927	927	0
560	20230608	114800	169371244	927	928	928	927	1757
561	20230608	114700	167742407	928	928	928	928	708
562	20230608	114600	167085383	928	928	928	928	49
563	20230608	114500	167039911	928	927	928	927	17
564	20230608	114400	167024149	927	927	927	927	786
565	20230608	114300	166295527	927	927	927	927	500
566	20230608	114200	165832027	928	928	928	928	22
567	20230608	114100	165811611	928	928	928	928	70
568	20230608	114000	165746651	928	928	928	928	0
569	20230608	113900	165746651	928	927	928	927	521
570	20230608	113800	165263666	927	927	927	927	346
571	20230608	113700	164942924	927	927	927	927	151
572	20230608	113600	164802947	928	926	928	926	417
573	20230608	113500	164416761	926	928	928	926	99
574	20230608	113400	164325085	926	926	926	926	1
575	20230608	113300	164324159	925	925	925	925	0
576	20230608	113200	164324159	925	925	925	925	0
577	20230608	113100	164324159	925	928	928	925	5500
578	20230608	113000	159233174	929	929	929	929	0
579	20230608	112900	159233174	929	929	929	929	109
580	20230608	112800	159131913	929	929	929	929	0
581	20230608	112700	159131913	929	929	929	929	1893
582	20230608	112600	157373316	929	929	929	929	115
583	20230608	112500	157266481	929	929	929	929	13
584	20230608	112400	157254404	929	929	929	929	16
585	20230608	112300	157239540	929	929	929	929	50
586	20230608	112200	157193090	928	928	928	928	0
587	20230608	112100	157193090	928	928	928	928	0
588	20230608	112000	157193090	928	928	928	928	2
589	20230608	111900	157191234	927	927	927	927	104
590	20230608	111800	157094826	928	928	928	928	114
591	20230608	111700	156989034	929	929	929	929	0
592	20230608	111600	156989034	929	929	929	929	0
593	20230608	111500	156989034	929	929	929	929	0
594	20230608	111400	156989034	929	928	929	928	251
595	20230608	111300	156756062	929	928	929	928	39
596	20230608	111200	156719861	928	928	928	928	340
597	20230608	111100	156404341	928	928	928	928	0
598	20230608	111000	156404341	928	928	928	928	1
599	20230608	110900	156403413	928	928	928	928	100
600	20230608	110800	156310613	928	928	928	928	531
601	20230608	110700	155817845	929	929	929	929	3
602	20230608	110600	155815058	928	928	928	928	106
603	20230608	110500	155716690	929	929	929	929	0
604	20230608	110400	155716690	929	929	929	929	0
605	20230608	110300	155716690	929	929	929	929	0
606	20230608	110200	155716690	929	929	929	929	1
607	20230608	110100	155715761	929	929	929	929	0
608	20230608	110000	155715761	929	929	929	929	0
609	20230608	105900	155715761	929	929	929	929	0
610	20230608	105800	155715761	929	929	929	929	1
611	20230608	105700	155714832	926	929	929	926	5305
612	20230608	105600	150801176	928	928	928	928	596
613	20230608	105500	150248088	929	929	929	929	3
614	20230608	105400	150245301	930	930	930	930	0
615	20230608	105300	150245301	930	930	930	930	1
616	20230608	105200	150244371	928	930	930	928	140
617	20230608	105100	150114371	930	930	930	930	304
618	20230608	105000	149831651	930	930	930	930	0
619	20230608	104900	149831651	930	930	930	930	1
620	20230608	104800	149830721	930	930	930	930	0
621	20230608	104700	149830721	930	928	930	928	578
622	20230608	104600	149294258	929	929	929	929	48
623	20230608	104500	149249666	929	929	929	929	1
624	20230608	104400	149248737	930	930	930	930	0
625	20230608	104300	149248737	930	930	930	930	0
626	20230608	104200	149248737	930	930	930	930	0
627	20230608	104100	149248737	930	928	930	928	502
628	20230608	104000	148781879	930	930	930	928	213
629	20230608	103900	148583913	927	929	929	927	2000
630	20230608	103800	146727649	930	930	930	930	0
631	20230608	103700	146727649	930	930	930	930	0
632	20230608	103600	146727649	930	930	930	930	697
633	20230608	103500	146079439	930	930	931	930	9926
634	20230608	103400	136848254	931	931	931	931	541
635	20230608	103300	136344583	932	932	932	932	5
636	20230608	103200	136339923	931	932	932	931	1512
637	20230608	103100	134930751	932	933	933	932	3
638	20230608	103000	134927953	933	933	933	933	1
639	20230608	102900	134927020	933	933	933	933	0
640	20230608	102800	134927020	933	932	933	930	107
641	20230608	102700	134827455	934	934	934	934	0
642	20230608	102600	134827455	934	934	934	934	1
643	20230608	102500	134826521	932	932	932	932	28
644	20230608	102400	134800425	930	930	930	930	124
645	20230608	102300	134685105	927	930	930	926	4222
646	20230608	102200	130774559	930	930	930	930	1
647	20230608	102100	130773629	929	931	932	929	973
648	20230608	102000	129867735	931	930	931	930	21
649	20230608	101900	129848204	931	931	931	931	0
650	20230608	101800	129848204	931	931	931	931	0
651	20230608	101700	129848204	931	930	931	930	7
652	20230608	101600	129841693	931	931	931	931	11
653	20230608	101500	129831452	930	931	931	930	2160
654	20230608	101400	127820495	931	931	931	931	1
655	20230608	101300	127819564	932	930	932	930	2965
656	20230608	101200	125058708	930	927	930	927	4332
657	20230608	101100	121036677	927	927	927	927	1013
658	20230608	101000	120097626	930	927	930	927	44
659	20230608	100900	120056835	926	926	926	926	0
660	20230608	100800	120056835	926	926	926	926	0
661	20230608	100700	120056835	926	928	928	926	500
662	20230608	100600	119593433	926	926	926	926	0
663	20230608	100500	119593433	926	926	926	926	63
664	20230608	100400	119535095	926	926	926	926	100
665	20230608	100300	119442495	926	928	930	926	501
666	20230608	100200	118977850	928	928	928	928	25
667	20230608	100100	118954650	928	928	928	928	149
668	20230608	100000	118816378	928	930	930	928	2
669	20230608	095900	118814520	929	926	930	926	30
670	20230608	095800	118786720	926	928	928	925	3381
671	20230608	095700	115657969	928	927	928	927	442
672	20230608	095600	115248204	927	927	927	926	10213
673	20230608	095500	105788457	927	933	933	927	1709
674	20230608	095400	104194500	926	928	928	926	3557
675	20230608	095300	100897754	928	928	928	928	2
676	20230608	095200	100895898	928	928	928	928	180
677	20230608	095100	100728858	928	928	928	927	2723
678	20230608	095000	98203637	928	928	934	928	172
679	20230608	094900	98043961	928	929	929	927	7441
680	20230608	094800	91140584	929	930	937	929	2003
681	20230608	094700	89275851	930	930	930	930	2956
682	20230608	094600	86526771	930	933	933	930	1100
683	20230608	094500	85502871	933	930	933	930	2150
684	20230608	094400	83503362	930	930	930	930	1
685	20230608	094300	83502432	933	933	933	933	1
686	20230608	094200	83501499	933	933	934	930	1891
687	20230608	094100	81739538	933	932	933	932	250
688	20230608	094000	81506338	931	930	931	930	36
689	20230608	093900	81472823	930	933	933	930	3893
690	20230608	093800	77849874	937	938	938	937	5
691	20230608	093700	77845185	938	938	938	938	100
692	20230608	093600	77751385	938	938	938	938	91
693	20230608	093500	77666027	940	930	940	930	11899
694	20230608	093400	66567169	930	933	933	928	1843
695	20230608	093300	64854955	930	931	934	926	5247
696	20230608	093200	59982448	931	933	934	931	350
697	20230608	093100	59656259	933	933	933	933	2
698	20230608	093000	59654393	931	931	932	931	164
699	20230608	092900	59501658	934	934	934	934	6
700	20230608	092800	59496054	934	934	934	934	1
701	20230608	092700	59495120	931	933	933	931	4474
702	20230608	092600	55326320	933	934	934	933	132
703	20230608	092500	55203140	934	934	934	934	100
704	20230608	092400	55109740	934	940	940	934	55
705	20230608	092300	55058346	940	940	940	940	2
706	20230608	092200	55056466	940	938	940	938	449
707	20230608	092100	54634525	938	933	938	931	5439
708	20230608	092000	49566053	932	938	938	932	2147
709	20230608	091900	47557940	938	938	938	938	0
710	20230608	091800	47557940	938	932	938	932	4
711	20230608	091700	47554194	932	939	939	931	3908
712	20230608	091600	43913836	933	939	939	933	271
713	20230608	091500	43660973	935	939	939	935	6804
714	20230608	091400	37299113	939	939	939	939	400
715	20230608	091300	36923513	939	935	939	935	3248
716	20230608	091200	33886629	936	936	936	936	1184
717	20230608	091100	32778405	939	939	939	939	40
718	20230608	091000	32740845	939	939	939	936	3
719	20230608	090900	32738031	936	936	938	936	951
720	20230608	090800	31847893	938	939	939	935	13
721	20230608	090700	31835699	939	938	940	938	1147
722	20230608	090600	30758873	942	942	942	939	3020
723	20230608	090500	27923081	939	942	944	939	11684
724	20230608	090400	16946106	944	942	944	942	1145
725	20230608	090300	15867513	942	940	942	940	6011
726	20230608	090200	10217171	941	944	945	941	7335
727	20230608	090100	3292236	945	944	945	944	10
728	20230608	090000	3282793	945	939	945	939	3496