KissMeData/082800/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	210500	533649045	858	858	858	858	1908
3	20230608	210400	533649045	858	858	858	858	0
4	20230608	210300	533649045	858	858	858	858	0
5	20230608	210200	533649045	858	858	858	858	0
6	20230608	210100	533649045	858	858	858	858	0
7	20230608	210000	533649045	858	858	858	858	0
8	20230608	205900	533649045	858	858	858	858	0
9	20230608	205800	533649045	858	858	858	858	0
10	20230608	205700	533649045	858	858	858	858	0
11	20230608	205600	533649045	858	858	858	858	0
12	20230608	205500	533649045	858	858	858	858	0
13	20230608	205400	533649045	858	858	858	858	0
14	20230608	205300	533649045	858	858	858	858	0
15	20230608	205200	533649045	858	858	858	858	0
16	20230608	205100	533649045	858	858	858	858	0
17	20230608	205000	533649045	858	858	858	858	0
18	20230608	204900	533649045	858	858	858	858	0
19	20230608	204800	533649045	858	858	858	858	0
20	20230608	204700	533649045	858	858	858	858	0
21	20230608	204600	533649045	858	858	858	858	0
22	20230608	204500	533649045	858	858	858	858	0
23	20230608	204400	533649045	858	858	858	858	0
24	20230608	204300	533649045	858	858	858	858	0
25	20230608	204200	533649045	858	858	858	858	0
26	20230608	204100	533649045	858	858	858	858	0
27	20230608	204000	533649045	858	858	858	858	0
28	20230608	203900	533649045	858	858	858	858	0
29	20230608	203800	533649045	858	858	858	858	0
30	20230608	203700	533649045	858	858	858	858	0
31	20230608	203600	533649045	858	858	858	858	0
32	20230608	203500	533649045	858	858	858	858	1908
33	20230608	203400	533649045	858	858	858	858	0
34	20230608	203300	533649045	858	858	858	858	0
35	20230608	203200	533649045	858	858	858	858	0
36	20230608	203100	533649045	858	858	858	858	0
37	20230608	203000	533649045	858	858	858	858	0
38	20230608	202900	533649045	858	858	858	858	0
39	20230608	202800	533649045	858	858	858	858	0
40	20230608	202700	533649045	858	858	858	858	0
41	20230608	202600	533649045	858	858	858	858	0
42	20230608	202500	533649045	858	858	858	858	0
43	20230608	202400	533649045	858	858	858	858	0
44	20230608	202300	533649045	858	858	858	858	0
45	20230608	202200	533649045	858	858	858	858	0
46	20230608	202100	533649045	858	858	858	858	0
47	20230608	202000	533649045	858	858	858	858	0
48	20230608	201900	533649045	858	858	858	858	0
49	20230608	201800	533649045	858	858	858	858	0
50	20230608	201700	533649045	858	858	858	858	0
51	20230608	201600	533649045	858	858	858	858	0
52	20230608	201500	533649045	858	858	858	858	0
53	20230608	201400	533649045	858	858	858	858	0
54	20230608	201300	533649045	858	858	858	858	0
55	20230608	201200	533649045	858	858	858	858	0
56	20230608	201100	533649045	858	858	858	858	0
57	20230608	201000	533649045	858	858	858	858	0
58	20230608	200900	533649045	858	858	858	858	0
59	20230608	200800	533649045	858	858	858	858	0
60	20230608	200700	533649045	858	858	858	858	0
61	20230608	200600	533649045	858	858	858	858	0
62	20230608	200500	533649045	858	858	858	858	1908
63	20230608	200400	533649045	858	858	858	858	0
64	20230608	200300	533649045	858	858	858	858	0
65	20230608	200200	533649045	858	858	858	858	0
66	20230608	200100	533649045	858	858	858	858	0
67	20230608	200000	533649045	858	858	858	858	0
68	20230608	195900	533649045	858	858	858	858	0
69	20230608	195800	533649045	858	858	858	858	0
70	20230608	195700	533649045	858	858	858	858	0
71	20230608	195600	533649045	858	858	858	858	0
72	20230608	195500	533649045	858	858	858	858	0
73	20230608	195400	533649045	858	858	858	858	0
74	20230608	195300	533649045	858	858	858	858	0
75	20230608	195200	533649045	858	858	858	858	0
76	20230608	195100	533649045	858	858	858	858	0
77	20230608	195000	533649045	858	858	858	858	0
78	20230608	194900	533649045	858	858	858	858	0
79	20230608	194800	533649045	858	858	858	858	0
80	20230608	194700	533649045	858	858	858	858	0
81	20230608	194600	533649045	858	858	858	858	0
82	20230608	194500	533649045	858	858	858	858	0
83	20230608	194400	533649045	858	858	858	858	0
84	20230608	194300	533649045	858	858	858	858	0
85	20230608	194200	533649045	858	858	858	858	0
86	20230608	194100	533649045	858	858	858	858	0
87	20230608	194000	533649045	858	858	858	858	0
88	20230608	193900	533649045	858	858	858	858	0
89	20230608	193800	533649045	858	858	858	858	0
90	20230608	193700	533649045	858	858	858	858	0
91	20230608	193600	533649045	858	858	858	858	0
92	20230608	193500	533649045	858	858	858	858	1908
93	20230608	193400	533649045	858	858	858	858	0
94	20230608	193300	533649045	858	858	858	858	0
95	20230608	193200	533649045	858	858	858	858	0
96	20230608	193100	533649045	858	858	858	858	0
97	20230608	193000	533649045	858	858	858	858	0
98	20230608	192900	533649045	858	858	858	858	0
99	20230608	192800	533649045	858	858	858	858	0
100	20230608	192700	533649045	858	858	858	858	0
101	20230608	192600	533649045	858	858	858	858	0
102	20230608	192500	533649045	858	858	858	858	0
103	20230608	192400	533649045	858	858	858	858	0
104	20230608	192300	533649045	858	858	858	858	0
105	20230608	192200	533649045	858	858	858	858	0
106	20230608	192100	533649045	858	858	858	858	0
107	20230608	192000	533649045	858	858	858	858	0
108	20230608	191900	533649045	858	858	858	858	0
109	20230608	191800	533649045	858	858	858	858	0
110	20230608	191700	533649045	858	858	858	858	0
111	20230608	191600	533649045	858	858	858	858	0
112	20230608	191500	533649045	858	858	858	858	0
113	20230608	191400	533649045	858	858	858	858	0
114	20230608	191300	533649045	858	858	858	858	0
115	20230608	191200	533649045	858	858	858	858	0
116	20230608	191100	533649045	858	858	858	858	0
117	20230608	191000	533649045	858	858	858	858	0
118	20230608	190900	533649045	858	858	858	858	0
119	20230608	190800	533649045	858	858	858	858	0
120	20230608	190700	533649045	858	858	858	858	0
121	20230608	190600	533649045	858	858	858	858	0
122	20230608	190500	533649045	858	858	858	858	1908
123	20230608	190400	533649045	858	858	858	858	0
124	20230608	190300	533649045	858	858	858	858	0
125	20230608	190200	533649045	858	858	858	858	0
126	20230608	190100	533649045	858	858	858	858	0
127	20230608	190000	533649045	858	858	858	858	0
128	20230608	185900	533649045	858	858	858	858	0
129	20230608	185800	533649045	858	858	858	858	0
130	20230608	185700	533649045	858	858	858	858	0
131	20230608	185600	533649045	858	858	858	858	0
132	20230608	185500	533649045	858	858	858	858	0
133	20230608	185400	533649045	858	858	858	858	0
134	20230608	185300	533649045	858	858	858	858	0
135	20230608	185200	533649045	858	858	858	858	0
136	20230608	185100	533649045	858	858	858	858	0
137	20230608	185000	533649045	858	858	858	858	0
138	20230608	184900	533649045	858	858	858	858	0
139	20230608	184800	533649045	858	858	858	858	0
140	20230608	184700	533649045	858	858	858	858	0
141	20230608	184600	533649045	858	858	858	858	0
142	20230608	184500	533649045	858	858	858	858	0
143	20230608	184400	533649045	858	858	858	858	0
144	20230608	184300	533649045	858	858	858	858	0
145	20230608	184200	533649045	858	858	858	858	0
146	20230608	184100	533649045	858	858	858	858	0
147	20230608	184000	533649045	858	858	858	858	0
148	20230608	183900	533649045	858	858	858	858	0
149	20230608	183800	533649045	858	858	858	858	0
150	20230608	183700	533649045	858	858	858	858	0
151	20230608	183600	533649045	858	858	858	858	0
152	20230608	183500	533649045	858	858	858	858	1908
153	20230608	183400	533649045	858	858	858	858	0
154	20230608	183300	533649045	858	858	858	858	0
155	20230608	183200	533649045	858	858	858	858	0
156	20230608	183100	533649045	858	858	858	858	0
157	20230608	183000	533649045	858	858	858	858	0
158	20230608	182900	533649045	858	858	858	858	0
159	20230608	182800	533649045	858	858	858	858	0
160	20230608	182700	533649045	858	858	858	858	0
161	20230608	182600	533649045	858	858	858	858	0
162	20230608	182500	533649045	858	858	858	858	0
163	20230608	182400	533649045	858	858	858	858	0
164	20230608	182300	533649045	858	858	858	858	0
165	20230608	182200	533649045	858	858	858	858	0
166	20230608	182100	533649045	858	858	858	858	0
167	20230608	182000	533649045	858	858	858	858	0
168	20230608	181900	533649045	858	858	858	858	0
169	20230608	181800	533649045	858	858	858	858	0
170	20230608	181700	533649045	858	858	858	858	0
171	20230608	181600	533649045	858	858	858	858	0
172	20230608	181500	533649045	858	858	858	858	0
173	20230608	181400	533649045	858	858	858	858	0
174	20230608	181300	533649045	858	858	858	858	0
175	20230608	181200	533649045	858	858	858	858	0
176	20230608	181100	533649045	858	858	858	858	0
177	20230608	181000	533649045	858	858	858	858	0
178	20230608	180900	533649045	858	858	858	858	0
179	20230608	180800	533649045	858	858	858	858	0
180	20230608	180700	533649045	858	858	858	858	0
181	20230608	180600	533649045	858	858	858	858	0
182	20230608	180500	533649045	858	858	858	858	1908
183	20230608	180400	533649045	858	858	858	858	0
184	20230608	180300	533649045	858	858	858	858	0
185	20230608	180200	533649045	858	858	858	858	0
186	20230608	180100	533649045	858	858	858	858	0
187	20230608	180000	533649045	858	858	858	858	0
188	20230608	175900	533649045	858	858	858	858	0
189	20230608	175800	533649045	858	858	858	858	0
190	20230608	175700	533649045	858	858	858	858	0
191	20230608	175600	533649045	858	858	858	858	0
192	20230608	175500	533649045	858	858	858	858	0
193	20230608	175400	533649045	858	858	858	858	0
194	20230608	175300	533649045	858	858	858	858	0
195	20230608	175200	533649045	858	858	858	858	0
196	20230608	175100	533649045	858	858	858	858	0
197	20230608	175000	533649045	858	858	858	858	0
198	20230608	174900	533649045	858	858	858	858	0
199	20230608	174800	533649045	858	858	858	858	0
200	20230608	174700	533649045	858	858	858	858	0
201	20230608	174600	533649045	858	858	858	858	0
202	20230608	174500	533649045	858	858	858	858	0
203	20230608	174400	533649045	858	858	858	858	0
204	20230608	174300	533649045	858	858	858	858	0
205	20230608	174200	533649045	858	858	858	858	0
206	20230608	174100	533649045	858	858	858	858	0
207	20230608	174000	533649045	858	858	858	858	0
208	20230608	173900	533649045	858	858	858	858	0
209	20230608	173800	533649045	858	858	858	858	0
210	20230608	173700	533649045	858	858	858	858	0
211	20230608	173600	533649045	858	858	858	858	0
212	20230608	173500	533649045	858	858	858	858	1908
213	20230608	173400	533649045	858	858	858	858	0
214	20230608	173300	533649045	858	858	858	858	0
215	20230608	173200	533649045	858	858	858	858	0
216	20230608	173100	533649045	858	858	858	858	0
217	20230608	173000	533649045	858	858	858	858	0
218	20230608	172900	533649045	858	858	858	858	0
219	20230608	172800	533649045	858	858	858	858	0
220	20230608	172700	533649045	858	858	858	858	0
221	20230608	172600	533649045	858	858	858	858	0
222	20230608	172500	533649045	858	858	858	858	0
223	20230608	172400	533649045	858	858	858	858	0
224	20230608	172300	533649045	858	858	858	858	0
225	20230608	172200	533649045	858	858	858	858	0
226	20230608	172100	533649045	858	858	858	858	0
227	20230608	172000	533649045	858	858	858	858	0
228	20230608	171900	533649045	858	858	858	858	0
229	20230608	171800	533649045	858	858	858	858	0
230	20230608	171700	533649045	858	858	858	858	0
231	20230608	171600	533649045	858	858	858	858	0
232	20230608	171500	533649045	858	858	858	858	0
233	20230608	171400	533649045	858	858	858	858	0
234	20230608	171300	533649045	858	858	858	858	0
235	20230608	171200	533649045	858	858	858	858	0
236	20230608	171100	533649045	858	858	858	858	0
237	20230608	171000	533649045	858	858	858	858	0
238	20230608	170900	533649045	858	858	858	858	0
239	20230608	170800	533649045	858	858	858	858	0
240	20230608	170700	533649045	858	858	858	858	0
241	20230608	170600	533649045	858	858	858	858	0
242	20230608	170500	533649045	858	858	858	858	1908
243	20230608	170400	533649045	858	858	858	858	0
244	20230608	170300	533649045	858	858	858	858	0
245	20230608	170200	533649045	858	858	858	858	0
246	20230608	170100	533649045	858	858	858	858	0
247	20230608	170000	533649045	858	858	858	858	0
248	20230608	165900	533649045	858	858	858	858	0
249	20230608	165800	533649045	858	858	858	858	0
250	20230608	165700	533649045	858	858	858	858	0
251	20230608	165600	533649045	858	858	858	858	0
252	20230608	165500	533649045	858	858	858	858	0
253	20230608	165400	533649045	858	858	858	858	0
254	20230608	165300	533649045	858	858	858	858	0
255	20230608	165200	533649045	858	858	858	858	0
256	20230608	165100	533649045	858	858	858	858	0
257	20230608	165000	533649045	858	858	858	858	0
258	20230608	164900	533649045	858	858	858	858	0
259	20230608	164800	533649045	858	858	858	858	0
260	20230608	164700	533649045	858	858	858	858	0
261	20230608	164600	533649045	858	858	858	858	0
262	20230608	164500	533649045	858	858	858	858	0
263	20230608	164400	533649045	858	858	858	858	0
264	20230608	164300	533649045	858	858	858	858	0
265	20230608	164200	533649045	858	858	858	858	0
266	20230608	164100	533649045	858	858	858	858	0
267	20230608	164000	533649045	858	858	858	858	0
268	20230608	163900	533649045	858	858	858	858	0
269	20230608	163800	533649045	858	858	858	858	0
270	20230608	163700	533649045	858	858	858	858	0
271	20230608	163600	533649045	858	858	858	858	0
272	20230608	163500	533649045	858	858	858	858	1908
273	20230608	163400	533649045	858	858	858	858	0
274	20230608	163300	533649045	858	858	858	858	0
275	20230608	163200	533649045	858	858	858	858	0
276	20230608	163100	533649045	858	858	858	858	0
277	20230608	163000	533649045	858	858	858	858	0
278	20230608	162900	533649045	858	858	858	858	0
279	20230608	162800	533649045	858	858	858	858	0
280	20230608	162700	533649045	858	858	858	858	0
281	20230608	162600	533649045	858	858	858	858	0
282	20230608	162500	533649045	858	858	858	858	0
283	20230608	162400	533649045	858	858	858	858	0
284	20230608	162300	533649045	858	858	858	858	0
285	20230608	162200	533649045	858	858	858	858	0
286	20230608	162100	533649045	858	858	858	858	0
287	20230608	162000	533649045	858	858	858	858	0
288	20230608	161900	533649045	858	858	858	858	0
289	20230608	161800	533649045	858	858	858	858	0
290	20230608	161700	533649045	858	858	858	858	0
291	20230608	161600	533649045	858	858	858	858	0
292	20230608	161500	533649045	858	858	858	858	0
293	20230608	161400	533649045	858	858	858	858	0
294	20230608	161300	533649045	858	858	858	858	0
295	20230608	161200	533649045	858	858	858	858	0
296	20230608	161100	533649045	858	858	858	858	0
297	20230608	161000	533649045	858	858	858	858	0
298	20230608	160900	533649045	858	858	858	858	0
299	20230608	160800	533649045	858	858	858	858	0
300	20230608	160700	533649045	858	858	858	858	0
301	20230608	160600	533649045	858	858	858	858	0
302	20230608	160500	533649045	858	858	858	858	1908
303	20230608	160400	533649045	858	858	858	858	0
304	20230608	160300	533649045	858	858	858	858	0
305	20230608	160200	533649045	858	858	858	858	0
306	20230608	160100	533649045	858	858	858	858	0
307	20230608	160000	533649045	858	858	858	858	0
308	20230608	155900	533649045	858	858	858	858	0
309	20230608	155800	533649045	858	858	858	858	0
310	20230608	155700	533649045	858	858	858	858	0
311	20230608	155600	533649045	858	858	858	858	0
312	20230608	155500	533649045	858	858	858	858	0
313	20230608	155400	533649045	858	858	858	858	0
314	20230608	155300	533649045	858	858	858	858	0
315	20230608	155200	533649045	858	858	858	858	0
316	20230608	155100	533649045	858	858	858	858	0
317	20230608	155000	533649045	858	858	858	858	0
318	20230608	154900	533649045	858	858	858	858	0
319	20230608	154800	533649045	858	858	858	858	0
320	20230608	154700	533649045	858	858	858	858	0
321	20230608	154600	533649045	858	858	858	858	0
322	20230608	154500	533649045	858	858	858	858	0
323	20230608	154400	533649045	858	858	858	858	0
324	20230608	154300	533649045	858	858	858	858	0
325	20230608	154200	533649045	858	858	858	858	0
326	20230608	154100	533649045	858	858	858	858	0
327	20230608	154000	533649045	858	858	858	858	0
328	20230608	153900	533649045	858	858	858	858	0
329	20230608	153800	533649045	858	858	858	858	0
330	20230608	153700	533649045	858	858	858	858	0
331	20230608	153600	533649045	858	858	858	858	0
332	20230608	153500	533649045	858	858	858	858	1908
333	20230608	153400	533649045	858	858	858	858	0
334	20230608	153300	533649045	858	858	858	858	0
335	20230608	153200	533649045	858	858	858	858	0
336	20230608	153100	533649045	858	858	858	858	0
337	20230608	153000	533649045	858	858	858	858	1908
338	20230608	152900	532011981	859	859	859	859	0
339	20230608	152800	532011981	859	859	859	859	0
340	20230608	152700	532011981	859	859	859	859	0
341	20230608	152600	532011981	859	859	859	859	0
342	20230608	152500	532011981	859	859	859	859	0
343	20230608	152400	532011981	859	859	859	859	0
344	20230608	152300	532011981	859	859	859	859	0
345	20230608	152200	532011981	859	859	859	859	0
346	20230608	152100	532011981	859	859	859	859	0
347	20230608	152000	532011981	859	859	859	859	0
348	20230608	151900	532011981	859	859	859	859	2
349	20230608	151800	532010263	855	855	855	855	1200
350	20230608	151700	530984263	856	856	856	856	1500
351	20230608	151600	529700263	859	859	859	859	35
352	20230608	151500	529670198	860	860	860	860	800
353	20230608	151400	528982198	860	859	860	859	260
354	20230608	151300	528758679	859	859	859	859	11
355	20230608	151200	528749230	859	859	859	859	2
356	20230608	151100	528747512	855	855	855	855	0
357	20230608	151000	528747512	855	860	860	855	4174
358	20230608	150900	525177100	860	860	860	857	478
359	20230608	150800	524767334	860	860	860	860	150
360	20230608	150700	524638334	857	862	862	857	19
361	20230608	150600	524621961	862	859	862	859	1800
362	20230608	150500	523072061	857	857	857	857	1913
363	20230608	150400	521432620	857	857	857	857	140
364	20230608	150300	521312640	858	858	858	858	42
365	20230608	150200	521276604	860	858	860	858	24
366	20230608	150100	521255988	859	859	859	859	119
367	20230608	150000	521153767	859	859	860	859	2427
368	20230608	145900	519068971	854	854	854	854	0
369	20230608	145800	519068971	854	857	861	853	10726
370	20230608	145700	509858466	857	856	860	856	7700
371	20230608	145600	503245125	856	856	856	856	0
372	20230608	145500	503245125	856	856	856	856	139
373	20230608	145400	503126141	853	857	857	853	25
374	20230608	145300	503104807	858	857	858	857	100
375	20230608	145200	503019044	852	854	859	852	1614
376	20230608	145100	501642582	853	856	856	850	80441
377	20230608	145000	433153817	856	856	856	856	0
378	20230608	144900	433153817	856	856	856	856	0
379	20230608	144800	433153817	856	856	858	856	202
380	20230608	144700	432980779	856	856	856	856	230
381	20230608	144600	432783899	856	856	856	855	348
382	20230608	144500	432486048	856	855	856	855	118
383	20230608	144400	432385122	856	857	857	856	1957
384	20230608	144300	430709870	856	857	857	856	15
385	20230608	144200	430697020	857	856	857	856	209
386	20230608	144100	430518014	856	856	856	856	3356
387	20230608	144000	427645278	857	857	857	857	2354
388	20230608	143900	425627900	858	856	858	856	180
389	20230608	143800	425473694	856	856	856	856	37
390	20230608	143700	425442022	860	857	860	857	1000
391	20230608	143600	424583030	856	856	856	856	37
392	20230608	143500	424551358	856	855	856	855	108
393	20230608	143400	424458950	855	856	856	855	413
394	20230608	143300	424105833	855	857	857	855	3958
395	20230608	143200	420717568	857	857	857	856	123
396	20230608	143100	420612196	857	856	857	856	1087
397	20230608	143000	419680716	856	857	857	856	1059
398	20230608	142900	418773191	857	857	857	857	77
399	20230608	142800	418707202	859	857	859	857	43
400	20230608	142700	418670347	857	857	857	857	76
401	20230608	142600	418605215	857	857	857	857	87
402	20230608	142500	418530656	859	856	859	856	139
403	20230608	142400	418411408	856	858	858	856	210
404	20230608	142300	418231243	856	858	858	856	92
405	20230608	142200	418152426	857	856	857	856	40
406	20230608	142100	418118185	856	856	856	856	40
407	20230608	142000	418083945	856	858	858	856	40
408	20230608	141900	418049703	856	857	857	856	106
409	20230608	141800	417958936	857	856	857	856	1037
410	20230608	141700	417070264	856	856	856	856	38
411	20230608	141600	417037736	858	856	858	856	1038
412	20230608	141500	416147208	856	858	858	856	41
413	20230608	141400	416112108	858	858	858	856	4060
414	20230608	141300	412628706	856	858	858	856	116
415	20230608	141200	412529352	858	856	858	856	2708
416	20230608	141100	410206162	856	857	858	856	2745
417	20230608	141000	407851848	856	856	856	856	75
418	20230608	140900	407787648	857	856	857	856	48
419	20230608	140800	407746550	856	856	856	856	39
420	20230608	140700	407713166	856	856	856	856	39
421	20230608	140600	407679782	856	856	856	856	39
422	20230608	140500	407646398	856	857	857	856	2763
423	20230608	140400	405278570	854	854	854	854	0
424	20230608	140300	405278570	854	854	854	854	0
425	20230608	140200	405278570	854	855	855	854	412
426	20230608	140100	404926354	855	855	855	855	145
427	20230608	140000	404802379	855	855	855	853	178
428	20230608	135900	404650371	855	855	855	855	200
429	20230608	135800	404479371	854	855	857	854	18555
430	20230608	135700	388618548	855	856	857	855	15744
431	20230608	135600	375155542	857	857	857	857	3000
432	20230608	135500	372584542	856	856	856	856	0
433	20230608	135400	372584542	856	856	856	855	269
434	20230608	135300	372354438	856	856	856	856	106
435	20230608	135200	372263702	856	856	856	855	680
436	20230608	135100	371681896	855	857	857	855	2586
437	20230608	135000	369470343	858	858	858	858	18
438	20230608	134900	369454899	858	858	858	858	103
439	20230608	134800	369366525	858	858	858	858	0
440	20230608	134700	369366525	858	858	858	858	0
441	20230608	134600	369366525	858	859	859	858	529
442	20230608	134500	368912541	857	857	857	857	0
443	20230608	134400	368912541	857	859	859	857	5
444	20230608	134300	368908251	860	860	860	860	100
445	20230608	134200	368822251	861	861	861	861	0
446	20230608	134100	368822251	861	858	861	858	4185
447	20230608	134000	365223246	857	855	857	855	1061
448	20230608	133900	364315180	855	855	857	855	261
449	20230608	133800	364091995	855	856	857	855	842
450	20230608	133700	363372073	855	857	857	855	1552
451	20230608	133600	362045018	856	856	856	855	659
452	20230608	133500	361481226	857	857	857	857	2
453	20230608	133400	361479512	857	857	857	857	0
454	20230608	133300	361479512	857	856	857	855	516
455	20230608	133200	361037984	856	856	856	855	467
456	20230608	133100	360638417	856	855	856	855	1452
457	20230608	133000	359396857	856	855	856	855	457
458	20230608	132900	359005822	856	856	856	855	374
459	20230608	132800	358685843	856	857	857	856	10644
460	20230608	132700	349572090	858	857	858	857	148
461	20230608	132600	349445241	858	858	858	857	173
462	20230608	132500	349296960	857	858	858	857	5424
463	20230608	132400	344648586	857	857	859	857	371
464	20230608	132300	344330615	859	857	859	857	137
465	20230608	132200	344213200	858	858	859	858	687
466	20230608	132100	343623460	858	859	859	858	199
467	20230608	132000	343452715	858	859	859	858	293
468	20230608	131900	343201318	858	858	858	858	169
469	20230608	131800	343056316	859	859	859	858	2100
470	20230608	131700	341252883	859	859	859	859	0
471	20230608	131600	341252883	859	857	859	857	5
472	20230608	131500	341248592	858	858	858	858	3234
473	20230608	131400	338473820	858	858	859	858	6903
474	20230608	131300	332550443	859	858	859	858	312
475	20230608	131200	332282741	859	859	859	858	949
476	20230608	131100	331467706	859	859	859	858	650
477	20230608	131000	330909498	859	858	859	858	398
478	20230608	130900	330568009	858	860	860	858	147
479	20230608	130800	330441863	859	860	860	858	402
480	20230608	130700	330096741	858	858	860	858	2036
481	20230608	130600	328346490	860	860	860	858	394
482	20230608	130500	328007916	858	859	860	858	4774
483	20230608	130400	323907113	859	859	859	859	385
484	20230608	130300	323576398	859	859	860	859	1409
485	20230608	130200	322365067	860	860	860	859	6096
486	20230608	130100	317122907	860	860	860	860	386
487	20230608	130000	316790947	860	860	860	860	542
488	20230608	125900	316324827	860	863	863	860	40275
489	20230608	125800	281645237	863	863	863	863	5
490	20230608	125700	281640922	864	864	864	864	0
491	20230608	125600	281640922	864	865	865	864	7
492	20230608	125500	281634870	865	865	865	865	4
493	20230608	125400	281631410	865	865	865	865	4
494	20230608	125300	281627950	866	866	866	866	0
495	20230608	125200	281627950	866	866	866	866	0
496	20230608	125100	281627950	866	866	866	866	0
497	20230608	125000	281627950	866	866	866	866	0
498	20230608	124900	281627950	866	864	866	863	2125
499	20230608	124800	279792024	864	864	864	864	0
500	20230608	124700	279792024	864	864	864	864	0
501	20230608	124600	279792024	864	864	864	864	0
502	20230608	124500	279792024	864	864	864	864	100
503	20230608	124400	279705624	864	864	864	864	226
504	20230608	124300	279510360	864	864	864	864	0
505	20230608	124200	279510360	864	866	866	863	1303
506	20230608	124100	278382771	866	866	866	866	39
507	20230608	124000	278348997	866	866	866	866	3
508	20230608	123900	278346399	863	863	863	863	102
509	20230608	123800	278258373	863	863	863	863	3
510	20230608	123700	278255784	863	865	865	863	2468
511	20230608	123600	276121704	865	865	865	865	1534
512	20230608	123500	274794794	865	865	865	865	0
513	20230608	123400	274794794	865	865	865	865	0
514	20230608	123300	274794794	865	865	865	865	0
515	20230608	123200	274794794	865	865	865	865	118
516	20230608	123100	274692724	866	866	866	865	866
517	20230608	123000	273942898	866	866	866	866	0
518	20230608	122900	273942898	866	866	866	866	0
519	20230608	122800	273942898	866	866	866	866	20
520	20230608	122700	273925578	867	867	867	867	0
521	20230608	122600	273925578	867	867	867	867	0
522	20230608	122500	273925578	867	867	867	867	0
523	20230608	122400	273925578	867	867	867	866	106
524	20230608	122300	273833679	867	867	867	867	1
525	20230608	122200	273832812	865	867	867	865	3336
526	20230608	122100	270941500	867	868	868	867	132
527	20230608	122000	270826956	869	869	869	869	0
528	20230608	121900	270826956	869	869	869	869	0
529	20230608	121800	270826956	869	869	869	869	8
530	20230608	121700	270820004	869	869	869	869	31
531	20230608	121600	270793065	869	869	869	869	40
532	20230608	121500	270758305	867	867	867	867	203
533	20230608	121400	270582304	868	867	868	867	11
534	20230608	121300	270572758	868	868	868	868	18
535	20230608	121200	270557134	869	868	869	868	9844
536	20230608	121100	262007518	868	868	868	868	12
537	20230608	121000	261997102	868	868	868	868	27
538	20230608	120900	261973666	867	867	868	867	228
539	20230608	120800	261775925	867	867	867	866	874
540	20230608	120700	261018301	866	866	866	866	3
541	20230608	120600	261015703	867	866	867	865	6961
542	20230608	120500	254983404	865	866	866	865	31
543	20230608	120400	254956570	866	866	866	866	6
544	20230608	120300	254951374	863	863	863	863	0
545	20230608	120200	254951374	863	863	863	863	0
546	20230608	120100	254951374	863	863	863	863	0
547	20230608	120000	254951374	863	863	863	863	0
548	20230608	115900	254951374	863	863	863	863	0
549	20230608	115800	254951374	863	863	863	863	6
550	20230608	115700	254946196	865	865	865	865	34
551	20230608	115600	254916786	861	861	861	861	1
552	20230608	115500	254915925	861	861	861	861	0
553	20230608	115400	254915925	861	864	864	861	3496
554	20230608	115300	251897773	865	865	865	865	34
555	20230608	115200	251868363	865	865	865	865	0
556	20230608	115100	251868363	865	866	866	865	387
557	20230608	115000	251533287	866	866	866	866	0
558	20230608	114900	251533287	866	866	866	866	0
559	20230608	114800	251533287	866	866	866	866	0
560	20230608	114700	251533287	866	866	866	866	43
561	20230608	114600	251496049	867	867	867	867	0
562	20230608	114500	251496049	867	867	867	867	0
563	20230608	114400	251496049	867	867	867	867	0
564	20230608	114300	251496049	867	867	867	867	0
565	20230608	114200	251496049	867	866	867	863	250
566	20230608	114100	251279574	866	866	866	866	51
567	20230608	114000	251235408	866	866	866	866	50
568	20230608	113900	251192108	866	863	866	863	202
569	20230608	113800	251017722	866	866	866	866	1000
570	20230608	113700	250151722	866	865	866	863	913
571	20230608	113600	249362113	865	865	865	865	0
572	20230608	113500	249362113	865	865	865	865	5
573	20230608	113400	249357788	865	865	865	863	170
574	20230608	113300	249210788	863	863	863	863	2
575	20230608	113200	249209062	863	864	864	863	121
576	20230608	113100	249104539	864	864	864	864	0
577	20230608	113000	249104539	864	864	864	864	0
578	20230608	112900	249104539	864	864	864	864	2
579	20230608	112800	249102811	865	865	865	865	1
580	20230608	112700	249101946	864	864	864	864	0
581	20230608	112600	249101946	864	864	864	864	0
582	20230608	112500	249101946	864	864	864	864	0
583	20230608	112400	249101946	864	864	864	864	0
584	20230608	112300	249101946	864	861	864	861	2
585	20230608	112200	249100221	864	861	864	861	155
586	20230608	112100	248966763	865	865	865	865	100
587	20230608	112000	248880263	865	865	865	865	0
588	20230608	111900	248880263	865	865	865	865	0
589	20230608	111800	248880263	865	865	865	865	0
590	20230608	111700	248880263	865	865	865	865	100
591	20230608	111600	248793763	865	865	865	865	1391
592	20230608	111500	247590548	865	865	865	865	50
593	20230608	111400	247547298	865	864	865	864	100
594	20230608	111300	247460807	860	860	860	860	0
595	20230608	111200	247460807	860	861	861	860	4118
596	20230608	111100	243919291	860	860	860	860	0
597	20230608	111000	243919291	860	861	861	860	139
598	20230608	110900	243799731	861	860	861	860	1182
599	20230608	110800	242783170	860	862	862	860	15043
600	20230608	110700	229845775	865	865	865	865	0
601	20230608	110600	229845775	865	862	865	862	24
602	20230608	110500	229825081	862	864	865	861	1308
603	20230608	110400	228694926	865	865	865	865	1003
604	20230608	110300	227827331	865	865	865	865	8
605	20230608	110200	227820411	860	861	861	860	1403
606	20230608	110100	226613417	865	865	865	865	0
607	20230608	110000	226613417	865	865	865	865	3
608	20230608	105900	226610822	860	865	865	860	2132
609	20230608	105800	224775354	861	862	862	861	4120
610	20230608	105700	221228029	865	865	865	865	0
611	20230608	105600	221228029	865	865	865	865	0
612	20230608	105500	221228029	865	865	865	865	0
613	20230608	105400	221228029	865	865	865	865	3
614	20230608	105300	221225434	865	865	865	865	1
615	20230608	105200	221224569	861	863	863	861	12085
616	20230608	105100	210816937	864	864	864	864	66
617	20230608	105000	210759913	864	865	865	864	262
618	20230608	104900	210533534	866	866	866	866	2888
619	20230608	104800	208032526	866	865	866	865	1210
620	20230608	104700	206985871	862	865	865	861	10618
621	20230608	104600	197830313	865	865	865	865	0
622	20230608	104500	197830313	865	864	865	864	2328
623	20230608	104400	195817877	864	864	864	864	520
624	20230608	104300	195368597	864	864	864	864	58
625	20230608	104200	195318485	864	864	864	863	1340
626	20230608	104100	194162025	864	864	864	863	1646
627	20230608	104000	192740175	864	864	864	864	37
628	20230608	103900	192708207	864	864	864	864	285
629	20230608	103800	192461967	863	863	864	863	2109
630	20230608	103700	190640810	863	863	863	862	59
631	20230608	103600	190589933	862	862	862	862	2529
632	20230608	103500	188409935	861	861	861	861	0
633	20230608	103400	188409935	861	862	862	861	2638
634	20230608	103300	186136350	864	864	864	864	0
635	20230608	103200	186136350	864	862	864	862	1835
636	20230608	103100	184554440	862	864	864	862	446
637	20230608	103000	184169400	864	864	864	864	10
638	20230608	102900	184160760	864	864	864	864	0
639	20230608	102800	184160760	864	864	864	864	361
640	20230608	102700	183848856	864	862	864	862	1066
641	20230608	102600	182929566	862	862	862	862	1188
642	20230608	102500	181905510	862	862	862	862	2
643	20230608	102400	181903786	862	862	862	862	2554
644	20230608	102300	179702238	863	863	863	863	163
645	20230608	102200	179561569	864	864	864	864	1
646	20230608	102100	179560705	863	863	863	863	100
647	20230608	102000	179474405	864	864	864	864	1109
648	20230608	101900	178516229	864	864	864	864	0
649	20230608	101800	178516229	864	864	864	862	284
650	20230608	101700	178271121	864	864	864	864	0
651	20230608	101600	178271121	864	862	864	862	89
652	20230608	101500	178194401	862	861	862	861	1094
653	20230608	101400	177251465	862	862	862	862	211
654	20230608	101300	177069583	862	862	862	862	31
655	20230608	101200	177042861	861	861	861	861	141
656	20230608	101100	176921460	861	861	861	861	474
657	20230608	101000	176513346	861	862	862	861	14082
658	20230608	100900	164388707	862	862	862	862	0
659	20230608	100800	164388707	862	861	862	861	166
660	20230608	100700	164245761	861	862	862	861	644
661	20230608	100600	163691170	861	862	862	861	19259
662	20230608	100500	147092199	862	863	864	862	5427
663	20230608	100400	142409449	863	863	863	863	5514
664	20230608	100300	137650867	863	864	864	863	2
665	20230608	100200	137649140	863	863	863	863	0
666	20230608	100100	137649140	863	863	863	863	66
667	20230608	100000	137592182	864	864	864	864	1
668	20230608	095900	137591318	863	864	864	863	1427
669	20230608	095800	136359786	865	865	865	865	0
670	20230608	095700	136359786	865	865	865	865	0
671	20230608	095600	136359786	865	865	865	865	11
672	20230608	095500	136350271	864	864	864	864	0
673	20230608	095400	136350271	864	864	864	863	5968
674	20230608	095300	131199811	863	863	864	863	2919
675	20230608	095200	128680705	863	863	863	863	400
676	20230608	095100	128335505	864	864	864	864	7
677	20230608	095000	128329457	862	862	862	862	0
678	20230608	094900	128329457	862	863	863	862	12941
679	20230608	094800	117173583	862	863	863	862	241
680	20230608	094700	116965731	868	863	868	863	1356
681	20230608	094600	115793723	863	864	864	863	327
682	20230608	094500	115511419	867	868	868	867	1851
683	20230608	094400	113904752	868	868	868	868	0
684	20230608	094300	113904752	868	868	868	868	3
685	20230608	094200	113902148	868	868	868	868	0
686	20230608	094100	113902148	868	865	868	863	5896
687	20230608	094000	108813638	869	864	869	864	3603
688	20230608	093900	105700316	864	864	864	864	7
689	20230608	093800	105694268	869	868	869	864	267
690	20230608	093700	105462680	869	869	869	869	0
691	20230608	093600	105462680	869	869	869	869	11
692	20230608	093500	105453121	869	867	869	867	401
693	20230608	093400	105104855	867	866	867	863	1044
694	20230608	093300	104203766	867	867	867	867	0
695	20230608	093200	104203766	867	867	867	867	201
696	20230608	093100	104029499	868	868	868	868	103
697	20230608	093000	103940095	862	863	863	862	3790
698	20230608	092900	100669928	863	868	869	863	5783
699	20230608	092800	95672004	868	867	868	867	583
700	20230608	092700	95166160	863	863	863	863	0
701	20230608	092600	95166160	863	864	868	863	4802
702	20230608	092500	91001859	868	868	868	868	47
703	20230608	092400	90961063	863	863	863	863	0
704	20230608	092300	90961063	863	868	869	863	1970
705	20230608	092200	89252127	869	869	869	869	0
706	20230608	092100	89252127	869	865	869	865	2414
707	20230608	092000	87163057	862	863	865	862	5255
708	20230608	091900	82629062	865	865	867	864	5045
709	20230608	091800	78264553	865	868	868	865	2451
710	20230608	091700	76137472	867	862	867	861	6134
711	20230608	091600	70847000	862	861	862	861	3934
712	20230608	091500	67459059	862	865	865	861	42763
713	20230608	091400	30586949	866	866	866	866	562
714	20230608	091300	30100257	866	866	866	866	0
715	20230608	091200	30100257	866	866	866	866	64
716	20230608	091100	30044833	869	866	869	866	11005
717	20230608	091000	20512100	866	864	866	863	1348
718	20230608	090900	19347142	864	865	865	864	5074
719	20230608	090800	14962989	866	865	866	865	24
720	20230608	090700	14942224	866	866	866	865	2580
721	20230608	090600	12708549	866	866	866	866	3530
722	20230608	090500	9651569	866	866	866	864	1663
723	20230608	090400	8212505	864	866	866	864	2504
724	20230608	090300	6048313	866	866	866	866	490
725	20230608	090200	5623973	866	866	866	866	166
726	20230608	090100	5480217	867	868	870	867	3502
727	20230608	090000	2443614	870	871	871	870	2806