KissMeData/039980/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	213000	569843999	984	984	984	984	11298
3	20230608	212900	569843999	984	984	984	984	0
4	20230608	212800	569843999	984	984	984	984	0
5	20230608	212700	569843999	984	984	984	984	0
6	20230608	212600	569843999	984	984	984	984	0
7	20230608	212500	569843999	984	984	984	984	0
8	20230608	212400	569843999	984	984	984	984	0
9	20230608	212300	569843999	984	984	984	984	0
10	20230608	212200	569843999	984	984	984	984	0
11	20230608	212100	569843999	984	984	984	984	0
12	20230608	212000	569843999	984	984	984	984	0
13	20230608	211900	569843999	984	984	984	984	0
14	20230608	211800	569843999	984	984	984	984	0
15	20230608	211700	569843999	984	984	984	984	0
16	20230608	211600	569843999	984	984	984	984	0
17	20230608	211500	569843999	984	984	984	984	0
18	20230608	211400	569843999	984	984	984	984	0
19	20230608	211300	569843999	984	984	984	984	0
20	20230608	211200	569843999	984	984	984	984	0
21	20230608	211100	569843999	984	984	984	984	0
22	20230608	211000	569843999	984	984	984	984	0
23	20230608	210900	569843999	984	984	984	984	0
24	20230608	210800	569843999	984	984	984	984	0
25	20230608	210700	569843999	984	984	984	984	0
26	20230608	210600	569843999	984	984	984	984	0
27	20230608	210500	569843999	984	984	984	984	0
28	20230608	210400	569843999	984	984	984	984	0
29	20230608	210300	569843999	984	984	984	984	0
30	20230608	210200	569843999	984	984	984	984	0
31	20230608	210100	569843999	984	984	984	984	0
32	20230608	210000	569843999	984	984	984	984	11298
33	20230608	205900	569843999	984	984	984	984	0
34	20230608	205800	569843999	984	984	984	984	0
35	20230608	205700	569843999	984	984	984	984	0
36	20230608	205600	569843999	984	984	984	984	0
37	20230608	205500	569843999	984	984	984	984	0
38	20230608	205400	569843999	984	984	984	984	0
39	20230608	205300	569843999	984	984	984	984	0
40	20230608	205200	569843999	984	984	984	984	0
41	20230608	205100	569843999	984	984	984	984	0
42	20230608	205000	569843999	984	984	984	984	0
43	20230608	204900	569843999	984	984	984	984	0
44	20230608	204800	569843999	984	984	984	984	0
45	20230608	204700	569843999	984	984	984	984	0
46	20230608	204600	569843999	984	984	984	984	0
47	20230608	204500	569843999	984	984	984	984	0
48	20230608	204400	569843999	984	984	984	984	0
49	20230608	204300	569843999	984	984	984	984	0
50	20230608	204200	569843999	984	984	984	984	0
51	20230608	204100	569843999	984	984	984	984	0
52	20230608	204000	569843999	984	984	984	984	0
53	20230608	203900	569843999	984	984	984	984	0
54	20230608	203800	569843999	984	984	984	984	0
55	20230608	203700	569843999	984	984	984	984	0
56	20230608	203600	569843999	984	984	984	984	0
57	20230608	203500	569843999	984	984	984	984	0
58	20230608	203400	569843999	984	984	984	984	0
59	20230608	203300	569843999	984	984	984	984	0
60	20230608	203200	569843999	984	984	984	984	0
61	20230608	203100	569843999	984	984	984	984	0
62	20230608	203000	569843999	984	984	984	984	11298
63	20230608	202900	569843999	984	984	984	984	0
64	20230608	202800	569843999	984	984	984	984	0
65	20230608	202700	569843999	984	984	984	984	0
66	20230608	202600	569843999	984	984	984	984	0
67	20230608	202500	569843999	984	984	984	984	0
68	20230608	202400	569843999	984	984	984	984	0
69	20230608	202300	569843999	984	984	984	984	0
70	20230608	202200	569843999	984	984	984	984	0
71	20230608	202100	569843999	984	984	984	984	0
72	20230608	202000	569843999	984	984	984	984	0
73	20230608	201900	569843999	984	984	984	984	0
74	20230608	201800	569843999	984	984	984	984	0
75	20230608	201700	569843999	984	984	984	984	0
76	20230608	201600	569843999	984	984	984	984	0
77	20230608	201500	569843999	984	984	984	984	0
78	20230608	201400	569843999	984	984	984	984	0
79	20230608	201300	569843999	984	984	984	984	0
80	20230608	201200	569843999	984	984	984	984	0
81	20230608	201100	569843999	984	984	984	984	0
82	20230608	201000	569843999	984	984	984	984	0
83	20230608	200900	569843999	984	984	984	984	0
84	20230608	200800	569843999	984	984	984	984	0
85	20230608	200700	569843999	984	984	984	984	0
86	20230608	200600	569843999	984	984	984	984	0
87	20230608	200500	569843999	984	984	984	984	0
88	20230608	200400	569843999	984	984	984	984	0
89	20230608	200300	569843999	984	984	984	984	0
90	20230608	200200	569843999	984	984	984	984	0
91	20230608	200100	569843999	984	984	984	984	0
92	20230608	200000	569843999	984	984	984	984	11298
93	20230608	195900	569843999	984	984	984	984	0
94	20230608	195800	569843999	984	984	984	984	0
95	20230608	195700	569843999	984	984	984	984	0
96	20230608	195600	569843999	984	984	984	984	0
97	20230608	195500	569843999	984	984	984	984	0
98	20230608	195400	569843999	984	984	984	984	0
99	20230608	195300	569843999	984	984	984	984	0
100	20230608	195200	569843999	984	984	984	984	0
101	20230608	195100	569843999	984	984	984	984	0
102	20230608	195000	569843999	984	984	984	984	0
103	20230608	194900	569843999	984	984	984	984	0
104	20230608	194800	569843999	984	984	984	984	0
105	20230608	194700	569843999	984	984	984	984	0
106	20230608	194600	569843999	984	984	984	984	0
107	20230608	194500	569843999	984	984	984	984	0
108	20230608	194400	569843999	984	984	984	984	0
109	20230608	194300	569843999	984	984	984	984	0
110	20230608	194200	569843999	984	984	984	984	0
111	20230608	194100	569843999	984	984	984	984	0
112	20230608	194000	569843999	984	984	984	984	0
113	20230608	193900	569843999	984	984	984	984	0
114	20230608	193800	569843999	984	984	984	984	0
115	20230608	193700	569843999	984	984	984	984	0
116	20230608	193600	569843999	984	984	984	984	0
117	20230608	193500	569843999	984	984	984	984	0
118	20230608	193400	569843999	984	984	984	984	0
119	20230608	193300	569843999	984	984	984	984	0
120	20230608	193200	569843999	984	984	984	984	0
121	20230608	193100	569843999	984	984	984	984	0
122	20230608	193000	569843999	984	984	984	984	11298
123	20230608	192900	569843999	984	984	984	984	0
124	20230608	192800	569843999	984	984	984	984	0
125	20230608	192700	569843999	984	984	984	984	0
126	20230608	192600	569843999	984	984	984	984	0
127	20230608	192500	569843999	984	984	984	984	0
128	20230608	192400	569843999	984	984	984	984	0
129	20230608	192300	569843999	984	984	984	984	0
130	20230608	192200	569843999	984	984	984	984	0
131	20230608	192100	569843999	984	984	984	984	0
132	20230608	192000	569843999	984	984	984	984	0
133	20230608	191900	569843999	984	984	984	984	0
134	20230608	191800	569843999	984	984	984	984	0
135	20230608	191700	569843999	984	984	984	984	0
136	20230608	191600	569843999	984	984	984	984	0
137	20230608	191500	569843999	984	984	984	984	0
138	20230608	191400	569843999	984	984	984	984	0
139	20230608	191300	569843999	984	984	984	984	0
140	20230608	191200	569843999	984	984	984	984	0
141	20230608	191100	569843999	984	984	984	984	0
142	20230608	191000	569843999	984	984	984	984	0
143	20230608	190900	569843999	984	984	984	984	0
144	20230608	190800	569843999	984	984	984	984	0
145	20230608	190700	569843999	984	984	984	984	0
146	20230608	190600	569843999	984	984	984	984	0
147	20230608	190500	569843999	984	984	984	984	0
148	20230608	190400	569843999	984	984	984	984	0
149	20230608	190300	569843999	984	984	984	984	0
150	20230608	190200	569843999	984	984	984	984	0
151	20230608	190100	569843999	984	984	984	984	0
152	20230608	190000	569843999	984	984	984	984	11298
153	20230608	185900	569843999	984	984	984	984	0
154	20230608	185800	569843999	984	984	984	984	0
155	20230608	185700	569843999	984	984	984	984	0
156	20230608	185600	569843999	984	984	984	984	0
157	20230608	185500	569843999	984	984	984	984	0
158	20230608	185400	569843999	984	984	984	984	0
159	20230608	185300	569843999	984	984	984	984	0
160	20230608	185200	569843999	984	984	984	984	0
161	20230608	185100	569843999	984	984	984	984	0
162	20230608	185000	569843999	984	984	984	984	0
163	20230608	184900	569843999	984	984	984	984	0
164	20230608	184800	569843999	984	984	984	984	0
165	20230608	184700	569843999	984	984	984	984	0
166	20230608	184600	569843999	984	984	984	984	0
167	20230608	184500	569843999	984	984	984	984	0
168	20230608	184400	569843999	984	984	984	984	0
169	20230608	184300	569843999	984	984	984	984	0
170	20230608	184200	569843999	984	984	984	984	0
171	20230608	184100	569843999	984	984	984	984	0
172	20230608	184000	569843999	984	984	984	984	0
173	20230608	183900	569843999	984	984	984	984	0
174	20230608	183800	569843999	984	984	984	984	0
175	20230608	183700	569843999	984	984	984	984	0
176	20230608	183600	569843999	984	984	984	984	0
177	20230608	183500	569843999	984	984	984	984	0
178	20230608	183400	569843999	984	984	984	984	0
179	20230608	183300	569843999	984	984	984	984	0
180	20230608	183200	569843999	984	984	984	984	0
181	20230608	183100	569843999	984	984	984	984	0
182	20230608	183000	569843999	984	984	984	984	11298
183	20230608	182900	569843999	984	984	984	984	0
184	20230608	182800	569843999	984	984	984	984	0
185	20230608	182700	569843999	984	984	984	984	0
186	20230608	182600	569843999	984	984	984	984	0
187	20230608	182500	569843999	984	984	984	984	0
188	20230608	182400	569843999	984	984	984	984	0
189	20230608	182300	569843999	984	984	984	984	0
190	20230608	182200	569843999	984	984	984	984	0
191	20230608	182100	569843999	984	984	984	984	0
192	20230608	182000	569843999	984	984	984	984	0
193	20230608	181900	569843999	984	984	984	984	0
194	20230608	181800	569843999	984	984	984	984	0
195	20230608	181700	569843999	984	984	984	984	0
196	20230608	181600	569843999	984	984	984	984	0
197	20230608	181500	569843999	984	984	984	984	0
198	20230608	181400	569843999	984	984	984	984	0
199	20230608	181300	569843999	984	984	984	984	0
200	20230608	181200	569843999	984	984	984	984	0
201	20230608	181100	569843999	984	984	984	984	0
202	20230608	181000	569843999	984	984	984	984	0
203	20230608	180900	569843999	984	984	984	984	0
204	20230608	180800	569843999	984	984	984	984	0
205	20230608	180700	569843999	984	984	984	984	0
206	20230608	180600	569843999	984	984	984	984	0
207	20230608	180500	569843999	984	984	984	984	0
208	20230608	180400	569843999	984	984	984	984	0
209	20230608	180300	569843999	984	984	984	984	0
210	20230608	180200	569843999	984	984	984	984	0
211	20230608	180100	569843999	984	984	984	984	0
212	20230608	180000	569843999	984	984	984	984	11298
213	20230608	175900	569843999	984	984	984	984	0
214	20230608	175800	569843999	984	984	984	984	0
215	20230608	175700	569843999	984	984	984	984	0
216	20230608	175600	569843999	984	984	984	984	0
217	20230608	175500	569843999	984	984	984	984	0
218	20230608	175400	569843999	984	984	984	984	0
219	20230608	175300	569843999	984	984	984	984	0
220	20230608	175200	569843999	984	984	984	984	0
221	20230608	175100	569843999	984	984	984	984	0
222	20230608	175000	569843999	984	984	984	984	0
223	20230608	174900	569843999	984	984	984	984	0
224	20230608	174800	569843999	984	984	984	984	0
225	20230608	174700	569843999	984	984	984	984	0
226	20230608	174600	569843999	984	984	984	984	0
227	20230608	174500	569843999	984	984	984	984	0
228	20230608	174400	569843999	984	984	984	984	0
229	20230608	174300	569843999	984	984	984	984	0
230	20230608	174200	569843999	984	984	984	984	0
231	20230608	174100	569843999	984	984	984	984	0
232	20230608	174000	569843999	984	984	984	984	0
233	20230608	173900	569843999	984	984	984	984	0
234	20230608	173800	569843999	984	984	984	984	0
235	20230608	173700	569843999	984	984	984	984	0
236	20230608	173600	569843999	984	984	984	984	0
237	20230608	173500	569843999	984	984	984	984	0
238	20230608	173400	569843999	984	984	984	984	0
239	20230608	173300	569843999	984	984	984	984	0
240	20230608	173200	569843999	984	984	984	984	0
241	20230608	173100	569843999	984	984	984	984	0
242	20230608	173000	569843999	984	984	984	984	11298
243	20230608	172900	569843999	984	984	984	984	0
244	20230608	172800	569843999	984	984	984	984	0
245	20230608	172700	569843999	984	984	984	984	0
246	20230608	172600	569843999	984	984	984	984	0
247	20230608	172500	569843999	984	984	984	984	0
248	20230608	172400	569843999	984	984	984	984	0
249	20230608	172300	569843999	984	984	984	984	0
250	20230608	172200	569843999	984	984	984	984	0
251	20230608	172100	569843999	984	984	984	984	0
252	20230608	172000	569843999	984	984	984	984	0
253	20230608	171900	569843999	984	984	984	984	0
254	20230608	171800	569843999	984	984	984	984	0
255	20230608	171700	569843999	984	984	984	984	0
256	20230608	171600	569843999	984	984	984	984	0
257	20230608	171500	569843999	984	984	984	984	0
258	20230608	171400	569843999	984	984	984	984	0
259	20230608	171300	569843999	984	984	984	984	0
260	20230608	171200	569843999	984	984	984	984	0
261	20230608	171100	569843999	984	984	984	984	0
262	20230608	171000	569843999	984	984	984	984	0
263	20230608	170900	569843999	984	984	984	984	0
264	20230608	170800	569843999	984	984	984	984	0
265	20230608	170700	569843999	984	984	984	984	0
266	20230608	170600	569843999	984	984	984	984	0
267	20230608	170500	569843999	984	984	984	984	0
268	20230608	170400	569843999	984	984	984	984	0
269	20230608	170300	569843999	984	984	984	984	0
270	20230608	170200	569843999	984	984	984	984	0
271	20230608	170100	569843999	984	984	984	984	0
272	20230608	170000	569843999	984	984	984	984	11298
273	20230608	165900	569843999	984	984	984	984	0
274	20230608	165800	569843999	984	984	984	984	0
275	20230608	165700	569843999	984	984	984	984	0
276	20230608	165600	569843999	984	984	984	984	0
277	20230608	165500	569843999	984	984	984	984	0
278	20230608	165400	569843999	984	984	984	984	0
279	20230608	165300	569843999	984	984	984	984	0
280	20230608	165200	569843999	984	984	984	984	0
281	20230608	165100	569843999	984	984	984	984	0
282	20230608	165000	569843999	984	984	984	984	0
283	20230608	164900	569843999	984	984	984	984	0
284	20230608	164800	569843999	984	984	984	984	0
285	20230608	164700	569843999	984	984	984	984	0
286	20230608	164600	569843999	984	984	984	984	0
287	20230608	164500	569843999	984	984	984	984	0
288	20230608	164400	569843999	984	984	984	984	0
289	20230608	164300	569843999	984	984	984	984	0
290	20230608	164200	569843999	984	984	984	984	0
291	20230608	164100	569843999	984	984	984	984	0
292	20230608	164000	569843999	984	984	984	984	0
293	20230608	163900	569843999	984	984	984	984	0
294	20230608	163800	569843999	984	984	984	984	0
295	20230608	163700	569843999	984	984	984	984	0
296	20230608	163600	569843999	984	984	984	984	0
297	20230608	163500	569843999	984	984	984	984	0
298	20230608	163400	569843999	984	984	984	984	0
299	20230608	163300	569843999	984	984	984	984	0
300	20230608	163200	569843999	984	984	984	984	0
301	20230608	163100	569843999	984	984	984	984	0
302	20230608	163000	569843999	984	984	984	984	11298
303	20230608	162900	569843999	984	984	984	984	0
304	20230608	162800	569843999	984	984	984	984	0
305	20230608	162700	569843999	984	984	984	984	0
306	20230608	162600	569843999	984	984	984	984	0
307	20230608	162500	569843999	984	984	984	984	0
308	20230608	162400	569843999	984	984	984	984	0
309	20230608	162300	569843999	984	984	984	984	0
310	20230608	162200	569843999	984	984	984	984	0
311	20230608	162100	569843999	984	984	984	984	0
312	20230608	162000	569843999	984	984	984	984	0
313	20230608	161900	569843999	984	984	984	984	0
314	20230608	161800	569843999	984	984	984	984	0
315	20230608	161700	569843999	984	984	984	984	0
316	20230608	161600	569843999	984	984	984	984	0
317	20230608	161500	569843999	984	984	984	984	0
318	20230608	161400	569843999	984	984	984	984	0
319	20230608	161300	569843999	984	984	984	984	0
320	20230608	161200	569843999	984	984	984	984	0
321	20230608	161100	569843999	984	984	984	984	0
322	20230608	161000	569843999	984	984	984	984	0
323	20230608	160900	569843999	984	984	984	984	0
324	20230608	160800	569843999	984	984	984	984	0
325	20230608	160700	569843999	984	984	984	984	0
326	20230608	160600	569843999	984	984	984	984	0
327	20230608	160500	569843999	984	984	984	984	0
328	20230608	160400	569843999	984	984	984	984	0
329	20230608	160300	569843999	984	984	984	984	0
330	20230608	160200	569843999	984	984	984	984	0
331	20230608	160100	569843999	984	984	984	984	0
332	20230608	160000	569843999	984	984	984	984	11298
333	20230608	155900	569843999	984	984	984	984	0
334	20230608	155800	569843999	984	984	984	984	0
335	20230608	155700	569843999	984	984	984	984	0
336	20230608	155600	569843999	984	984	984	984	0
337	20230608	155500	569843999	984	984	984	984	0
338	20230608	155400	569843999	984	984	984	984	0
339	20230608	155300	569843999	984	984	984	984	0
340	20230608	155200	569843999	984	984	984	984	0
341	20230608	155100	569843999	984	984	984	984	0
342	20230608	155000	569843999	984	984	984	984	0
343	20230608	154900	569843999	984	984	984	984	0
344	20230608	154800	569843999	984	984	984	984	0
345	20230608	154700	569843999	984	984	984	984	0
346	20230608	154600	569843999	984	984	984	984	0
347	20230608	154500	569843999	984	984	984	984	0
348	20230608	154400	569843999	984	984	984	984	0
349	20230608	154300	569843999	984	984	984	984	0
350	20230608	154200	569843999	984	984	984	984	0
351	20230608	154100	569843999	984	984	984	984	0
352	20230608	154000	569843999	984	984	984	984	0
353	20230608	153900	569843999	984	984	984	984	0
354	20230608	153800	569843999	984	984	984	984	0
355	20230608	153700	569843999	984	984	984	984	0
356	20230608	153600	569843999	984	984	984	984	0
357	20230608	153500	569843999	984	984	984	984	0
358	20230608	153400	569843999	984	984	984	984	0
359	20230608	153300	569843999	984	984	984	984	0
360	20230608	153200	569843999	984	984	984	984	0
361	20230608	153100	569843999	984	984	984	984	0
362	20230608	153000	569843999	984	984	984	984	22596
363	20230608	152900	558726767	984	984	984	984	0
364	20230608	152800	558726767	984	984	984	984	0
365	20230608	152700	558726767	984	984	984	984	0
366	20230608	152600	558726767	984	984	984	984	0
367	20230608	152500	558726767	984	984	984	984	0
368	20230608	152400	558726767	984	984	984	984	0
369	20230608	152300	558726767	984	984	984	984	0
370	20230608	152200	558726767	984	984	984	984	0
371	20230608	152100	558726767	984	984	984	984	0
372	20230608	152000	558726767	984	984	984	984	0
373	20230608	151900	558726767	984	979	984	979	2035
374	20230608	151800	556729726	979	979	979	978	589
375	20230608	151700	556153111	979	980	980	979	2070
376	20230608	151600	554126085	980	980	980	980	8
377	20230608	151500	554118245	981	981	981	981	1
378	20230608	151400	554117264	981	981	981	981	81
379	20230608	151300	554037803	982	981	982	981	507
380	20230608	151200	553539941	982	981	982	981	10
381	20230608	151100	553530130	981	981	982	981	14
382	20230608	151000	553516391	981	981	981	981	37
383	20230608	150900	553480094	981	979	981	977	1823
384	20230608	150800	551695269	980	979	980	979	1197
385	20230608	150700	550523020	979	981	981	979	5183
386	20230608	150600	545444532	981	981	982	980	1738
387	20230608	150500	543739055	981	981	981	981	4
388	20230608	150400	543735131	981	982	982	981	251
389	20230608	150300	543488654	982	982	983	982	5749
390	20230608	150200	537843133	982	982	982	982	2162
391	20230608	150100	535720049	982	982	982	982	746
392	20230608	150000	534987477	982	981	984	981	7115
393	20230608	145900	528000554	982	981	982	981	2731
394	20230608	145800	525318717	981	981	982	981	193
395	20230608	145700	525129300	980	980	980	980	1
396	20230608	145600	525128320	982	982	982	980	11385
397	20230608	145500	513962666	982	984	985	982	6889
398	20230608	145400	507197024	985	984	985	984	4
399	20230608	145300	507193086	982	983	984	982	155
400	20230608	145200	507040860	982	981	982	981	3721
401	20230608	145100	503386984	981	983	983	981	2731
402	20230608	145000	500704373	984	984	984	984	92
403	20230608	144900	500613845	985	982	985	982	140
404	20230608	144800	500476207	981	983	983	981	1500
405	20230608	144700	499002333	982	982	982	982	2000
406	20230608	144600	497038333	982	987	987	982	8031
407	20230608	144500	489138117	987	986	987	986	176
408	20230608	144400	488964578	986	985	987	985	4336
409	20230608	144300	484689309	985	985	986	985	2075
410	20230608	144200	482643843	985	984	986	984	12607
411	20230608	144100	470222027	984	983	984	982	6521
412	20230608	144000	463807352	983	982	984	982	3180
413	20230608	143900	460681381	982	982	982	982	2457
414	20230608	143800	458268607	982	982	982	982	110
415	20230608	143700	458160587	982	982	982	982	15
416	20230608	143600	458145857	981	981	981	981	181
417	20230608	143500	457968296	981	981	981	981	5
418	20230608	143400	457963391	981	981	981	981	0
419	20230608	143300	457963391	981	981	981	981	10
420	20230608	143200	457953581	981	981	981	981	10
421	20230608	143100	457943771	981	981	981	981	21
422	20230608	143000	457923170	981	981	981	981	1269
423	20230608	142900	456678281	981	981	981	981	0
424	20230608	142800	456678281	981	982	982	981	106
425	20230608	142700	456574211	982	981	982	981	37
426	20230608	142600	456537899	981	981	981	981	1735
427	20230608	142500	454835864	980	980	980	980	216
428	20230608	142400	454624184	981	981	981	981	2
429	20230608	142300	454622222	980	980	980	980	20
430	20230608	142200	454602622	981	980	981	980	20
431	20230608	142100	454583014	980	980	980	980	6
432	20230608	142000	454577134	981	981	981	981	0
433	20230608	141900	454577134	981	981	981	981	0
434	20230608	141800	454577134	981	980	981	980	10
435	20230608	141700	454567330	981	981	981	981	0
436	20230608	141600	454567330	981	981	981	981	0
437	20230608	141500	454567330	981	981	981	981	0
438	20230608	141400	454567330	981	981	981	981	0
439	20230608	141300	454567330	981	980	981	980	10
440	20230608	141200	454557526	979	979	979	979	610
441	20230608	141100	453960336	980	980	980	980	0
442	20230608	141000	453960336	980	980	980	980	10
443	20230608	140900	453950536	979	980	981	979	2682
444	20230608	140800	451324475	980	980	980	980	910
445	20230608	140700	450432675	981	981	981	981	748
446	20230608	140600	449698887	982	982	982	982	6
447	20230608	140500	449692995	981	981	981	981	37
448	20230608	140400	449656698	981	981	981	981	22
449	20230608	140300	449635116	981	980	981	980	40
450	20230608	140200	449595886	982	982	982	982	454
451	20230608	140100	449150058	982	981	982	981	2215
452	20230608	140000	446974956	981	980	981	980	612
453	20230608	135900	446374620	980	979	980	979	8730
454	20230608	135800	437821660	980	979	980	979	17128
455	20230608	135700	421036834	980	980	980	977	104
456	20230608	135600	420934992	979	979	980	979	17
457	20230608	135500	420918348	979	979	979	979	1
458	20230608	135400	420917369	978	978	978	978	16
459	20230608	135300	420901721	978	979	979	978	316
460	20230608	135200	420592367	980	980	980	980	20
461	20230608	135100	420572767	980	980	980	980	2
462	20230608	135000	420570807	979	979	980	979	51
463	20230608	134900	420520877	979	979	980	979	116
464	20230608	134800	420407298	980	979	980	979	51
465	20230608	134700	420357368	980	980	980	980	0
466	20230608	134600	420357368	980	980	980	980	0
467	20230608	134500	420357368	980	980	980	980	50
468	20230608	134400	420308368	980	980	980	980	3
469	20230608	134300	420305428	980	980	980	980	20
470	20230608	134200	420285828	979	979	979	979	5862
471	20230608	134100	414546930	979	979	979	979	110
472	20230608	134000	414439240	979	979	979	979	1500
473	20230608	133900	412970740	979	979	979	979	0
474	20230608	133800	412970740	979	980	980	979	3500
475	20230608	133700	409541240	980	980	980	980	0
476	20230608	133600	409541240	980	979	980	979	200
477	20230608	133500	409345340	980	980	980	979	408
478	20230608	133400	408945807	980	979	980	979	7286
479	20230608	133300	401812812	979	980	980	979	1007
480	20230608	133200	400826952	980	979	980	979	2010
481	20230608	133100	398859152	980	979	980	979	2429
482	20230608	133000	396481089	979	979	980	979	16
483	20230608	132900	396465421	980	978	980	978	3211
484	20230608	132800	393325038	977	978	978	977	1075
485	20230608	132700	392273824	977	977	978	977	2007
486	20230608	132600	390310983	977	977	977	977	0
487	20230608	132500	390310983	977	977	977	977	1334
488	20230608	132400	389007665	977	978	978	976	886
489	20230608	132300	388142067	977	979	979	977	3214
490	20230608	132200	384999265	979	979	979	979	134
491	20230608	132100	384868079	979	979	979	979	457
492	20230608	132000	384420676	980	980	980	980	2
493	20230608	131900	384418716	979	979	979	979	3
494	20230608	131800	384415779	979	979	979	979	22
495	20230608	131700	384394241	980	979	980	979	120
496	20230608	131600	384276661	979	980	980	979	496
497	20230608	131500	383790599	980	980	980	980	50
498	20230608	131400	383741599	980	980	980	980	159
499	20230608	131300	383585779	981	980	981	980	15
500	20230608	131200	383571069	980	980	980	980	126
501	20230608	131100	383447589	981	979	981	979	13
502	20230608	131000	383434851	980	980	980	980	2
503	20230608	130900	383432891	981	980	981	979	89
504	20230608	130800	383345633	979	979	979	979	48
505	20230608	130700	383298641	978	980	981	978	172
506	20230608	130600	383130281	978	978	978	978	1000
507	20230608	130500	382152281	978	981	981	978	3035
508	20230608	130400	379183978	981	980	981	978	607
509	20230608	130300	378590065	978	979	979	978	7000
510	20230608	130200	371743604	981	980	981	980	95
511	20230608	130100	371650466	979	980	980	979	799
512	20230608	130000	370868173	981	980	981	980	51
513	20230608	125900	370818183	981	981	981	981	3
514	20230608	125800	370815240	979	980	981	979	203
515	20230608	125700	370616256	981	981	981	981	0
516	20230608	125600	370616256	981	981	981	980	634
517	20230608	125500	369994413	981	981	981	981	121
518	20230608	125400	369875712	980	980	980	980	91
519	20230608	125300	369786532	978	978	978	978	44
520	20230608	125200	369743500	980	980	980	980	3078
521	20230608	125100	366727060	980	979	980	979	256
522	20230608	125000	366476431	978	978	979	978	556
523	20230608	124900	365932658	978	978	978	978	95
524	20230608	124800	365839748	978	980	980	978	963
525	20230608	124700	364897300	981	981	981	981	0
526	20230608	124600	364897300	981	981	982	980	375
527	20230608	124500	364529529	981	981	982	980	4702
528	20230608	124400	359916854	981	980	981	980	36
529	20230608	124300	359881549	981	981	982	980	166
530	20230608	124200	359718793	982	980	982	980	134
531	20230608	124100	359587407	981	980	982	980	2344
532	20230608	124000	357286474	982	982	982	982	0
533	20230608	123900	357286474	982	981	982	981	80
534	20230608	123800	357207956	982	981	982	981	547
535	20230608	123700	356670894	982	978	983	978	10161
536	20230608	123600	346693034	980	978	980	978	50
537	20230608	123500	346644121	978	980	980	978	525
538	20230608	123400	346129659	980	978	980	978	568
539	20230608	123300	345573070	978	980	980	978	70
540	20230608	123200	345504532	980	978	980	978	107
541	20230608	123100	345399768	978	977	978	977	712
542	20230608	123000	344703570	977	976	977	976	1000
543	20230608	122900	343726582	976	975	976	975	3203
544	20230608	122800	340603338	976	976	976	976	0
545	20230608	122700	340603338	976	976	976	976	0
546	20230608	122600	340603338	976	974	976	973	894
547	20230608	122500	339733416	977	977	977	977	0
548	20230608	122400	339733416	977	976	977	976	20
549	20230608	122300	339713880	977	976	977	976	30
550	20230608	122200	339684579	974	974	974	974	10
551	20230608	122100	339674839	974	974	974	974	592
552	20230608	122000	339098231	974	974	974	974	275
553	20230608	121900	338830381	976	976	976	976	3
554	20230608	121800	338827453	977	977	977	977	0
555	20230608	121700	338827453	977	977	977	977	0
556	20230608	121600	338827453	977	977	977	977	0
557	20230608	121500	338827453	977	977	977	977	58
558	20230608	121400	338770787	977	976	977	976	34
559	20230608	121300	338737572	977	976	977	976	279
560	20230608	121200	338464991	977	975	977	975	205
561	20230608	121100	338264784	975	975	976	975	119
562	20230608	121000	338148645	973	973	973	973	0
563	20230608	120900	338148645	973	973	973	973	0
564	20230608	120800	338148645	973	973	973	973	500
565	20230608	120700	337662145	976	977	977	976	408
566	20230608	120600	337263537	976	974	976	973	194
567	20230608	120500	337074615	975	975	975	975	607
568	20230608	120400	336482790	977	977	977	977	0
569	20230608	120300	336482790	977	977	977	977	0
570	20230608	120200	336482790	977	976	977	976	300
571	20230608	120100	336189694	977	977	977	977	0
572	20230608	120000	336189694	977	977	977	977	0
573	20230608	115900	336189694	977	977	977	977	55
574	20230608	115800	336135959	972	978	979	972	824
575	20230608	115700	335334022	973	973	973	973	6
576	20230608	115600	335328184	979	979	979	979	10
577	20230608	115500	335318394	980	980	980	980	0
578	20230608	115400	335318394	980	979	980	979	810
579	20230608	115300	334524602	980	980	980	980	0
580	20230608	115200	334524602	980	979	981	979	2449
581	20230608	115100	332123133	978	978	978	978	117
582	20230608	115000	332008707	978	978	978	978	0
583	20230608	114900	332008707	978	978	978	978	61
584	20230608	114800	331949049	978	978	979	978	115
585	20230608	114700	331836578	978	976	978	972	889
586	20230608	114600	330972190	976	976	976	976	33
587	20230608	114500	330939982	976	976	976	976	48
588	20230608	114400	330893134	976	977	977	975	49
589	20230608	114300	330845305	978	978	978	978	26
590	20230608	114200	330819877	978	978	979	978	90
591	20230608	114100	330731832	978	977	978	977	116
592	20230608	114000	330618495	975	975	975	975	40
593	20230608	113900	330579495	975	975	975	975	60
594	20230608	113800	330520995	975	976	976	975	642
595	20230608	113700	329895035	977	978	979	977	109
596	20230608	113600	329788442	970	978	978	970	9124
597	20230608	113500	320912934	978	978	978	978	9
598	20230608	113400	320904132	979	979	979	979	2
599	20230608	113300	320902174	979	979	979	975	1573
600	20230608	113200	319366823	977	977	977	977	11
601	20230608	113100	319356076	978	978	978	978	0
602	20230608	113000	319356076	978	978	978	978	189
603	20230608	112900	319171234	978	978	978	978	57
604	20230608	112800	319115488	979	979	979	979	0
605	20230608	112700	319115488	979	979	979	979	1035
606	20230608	112600	318102223	979	980	980	976	1973
607	20230608	112500	316170156	980	981	981	980	220
608	20230608	112400	315954506	980	980	980	980	127
609	20230608	112300	315830046	980	981	981	980	6105
610	20230608	112200	309845768	981	980	981	980	140
611	20230608	112100	309708528	981	981	981	981	130
612	20230608	112000	309580998	981	981	982	981	195
613	20230608	111900	309389543	981	981	981	981	1599
614	20230608	111800	307820924	982	982	982	981	2493
615	20230608	111700	305372838	982	981	982	981	1489
616	20230608	111600	303910796	981	981	981	981	170
617	20230608	111500	303744026	980	980	980	980	577
618	20230608	111400	303178566	981	981	981	981	169
619	20230608	111300	303012777	981	980	981	979	20091
620	20230608	111200	283342869	980	981	981	980	4494
621	20230608	111100	278937149	982	982	982	982	0
622	20230608	111000	278937149	982	981	982	981	1406
623	20230608	110900	277557760	981	982	983	981	5751
624	20230608	110800	271912637	982	981	984	981	7946
625	20230608	110700	264104419	981	982	983	980	7010
626	20230608	110600	257227005	982	978	983	978	24119
627	20230608	110500	233584019	978	977	978	976	2176
628	20230608	110400	231458120	977	974	978	974	13634
629	20230608	110300	218155792	974	973	974	973	2811
630	20230608	110200	215418318	973	973	973	973	729
631	20230608	110100	214709001	973	972	973	972	938
632	20230608	110000	213796341	970	973	973	970	3205
633	20230608	105900	210682330	973	973	973	973	1150
634	20230608	105800	209563380	973	972	974	972	2303
635	20230608	105700	207322589	972	971	972	971	1623
636	20230608	105600	205746043	970	970	970	970	187
637	20230608	105500	205564653	970	969	970	969	77
638	20230608	105400	205490030	967	969	969	967	450
639	20230608	105300	205054000	970	970	970	970	64
640	20230608	105200	204991920	969	970	970	969	124
641	20230608	105100	204871647	970	969	971	969	54
642	20230608	105000	204819219	969	969	969	969	500
643	20230608	104900	204334719	970	969	971	969	403
644	20230608	104800	203943879	969	968	969	968	877
645	20230608	104700	203094632	968	970	970	968	458
646	20230608	104600	202650483	970	970	972	970	808
647	20230608	104500	201865716	971	970	971	970	33
648	20230608	104400	201833685	969	969	969	969	1
649	20230608	104300	201832716	970	970	970	970	20
650	20230608	104200	201813316	970	970	970	970	19
651	20230608	104100	201794886	970	970	970	970	1
652	20230608	104000	201793916	971	972	972	971	28
653	20230608	103900	201766723	971	966	971	966	17
654	20230608	103800	201750251	966	971	971	966	1043
655	20230608	103700	200740687	971	971	971	971	637
656	20230608	103600	200122160	971	973	973	971	1771
657	20230608	103500	198399905	973	973	973	973	10306
658	20230608	103400	188372167	973	972	973	972	187
659	20230608	103300	188190401	972	973	973	972	1751
660	20230608	103200	186488308	973	972	973	972	385
661	20230608	103100	186113788	972	972	972	972	630
662	20230608	103000	185501428	972	972	972	972	110
663	20230608	102900	185394508	972	972	973	972	623
664	20230608	102800	184788951	972	971	972	971	5995
665	20230608	102700	178964810	971	968	971	968	619
666	20230608	102600	178364157	970	971	971	970	7819
667	20230608	102500	170771980	971	968	971	968	5325
668	20230608	102400	165607893	968	968	968	967	115
669	20230608	102300	165496574	968	968	969	967	2482
670	20230608	102200	163094029	968	969	969	968	506
671	20230608	102100	162603818	969	969	969	969	80
672	20230608	102000	162526298	969	969	970	969	4222
673	20230608	101900	158433830	968	969	969	968	240
674	20230608	101800	158201310	969	967	969	967	3815
675	20230608	101700	154508009	967	967	967	967	0
676	20230608	101600	154508009	967	967	967	967	70
677	20230608	101500	154440319	967	967	967	967	0
678	20230608	101400	154440319	967	967	967	967	30
679	20230608	101300	154411309	967	968	968	967	94
680	20230608	101200	154320328	967	967	967	967	15
681	20230608	101100	154305823	967	967	967	967	5
682	20230608	101000	154300988	968	968	968	967	915
683	20230608	100900	153415313	968	967	968	967	61
684	20230608	100800	153356316	967	965	968	963	3741
685	20230608	100700	149745619	965	965	965	965	1037
686	20230608	100600	148744914	966	968	968	966	59
687	20230608	100500	148687870	968	968	968	968	24
688	20230608	100400	148664638	968	967	968	967	2096
689	20230608	100300	146637606	966	966	967	965	1157
690	20230608	100200	145519972	966	961	966	961	580
691	20230608	100100	144960274	961	965	965	961	4357
692	20230608	100000	140758605	965	965	966	965	2332
693	20230608	095900	138508040	965	965	965	965	37
694	20230608	095800	138472335	965	965	966	965	143
695	20230608	095700	138334336	965	965	965	965	15
696	20230608	095600	138319861	965	965	966	965	265
697	20230608	095500	138063936	965	965	965	965	149
698	20230608	095400	137920151	965	963	965	963	975
699	20230608	095300	136979373	965	965	965	965	0
700	20230608	095200	136979373	965	965	965	965	10
701	20230608	095100	136969723	964	964	964	964	1289
702	20230608	095000	135727127	964	961	964	960	2007
703	20230608	094900	133799792	961	962	962	961	321
704	20230608	094800	133491001	963	963	965	963	120
705	20230608	094700	133375241	965	964	965	964	17
706	20230608	094600	133358846	965	965	965	965	231
707	20230608	094500	133135931	965	964	966	964	799
708	20230608	094400	132364870	965	960	965	960	1325
709	20230608	094300	131092515	961	963	963	961	2827
710	20230608	094200	128373859	963	963	963	963	500
711	20230608	094100	127892359	963	963	963	963	170
712	20230608	094000	127728649	963	963	963	963	935
713	20230608	093900	126828244	968	967	968	967	291
714	20230608	093800	126546599	968	968	968	967	1200
715	20230608	093700	125385079	970	970	970	970	0
716	20230608	093600	125385079	970	970	970	970	10
717	20230608	093500	125375379	970	970	970	962	1206
718	20230608	093400	124212202	970	970	970	964	3217
719	20230608	093300	121092354	970	968	970	962	1002
720	20230608	093200	120127245	970	970	970	969	3165
721	20230608	093100	117057228	970	968	970	968	10643
722	20230608	093000	106738559	968	966	968	966	4609
723	20230608	092900	102281417	966	966	967	966	3016
724	20230608	092800	99365382	966	965	967	965	3020
725	20230608	092700	96448064	965	965	966	965	21
726	20230608	092600	96427794	963	963	963	963	46
727	20230608	092500	96383496	966	966	966	966	156
728	20230608	092400	96232800	966	966	966	966	300
729	20230608	092300	95943000	966	966	966	966	0
730	20230608	092200	95943000	966	966	966	966	100
731	20230608	092100	95846400	966	966	966	965	224
732	20230608	092000	95630017	967	965	967	964	4889
733	20230608	091900	90911609	965	965	965	965	1071
734	20230608	091800	89878094	966	966	966	966	1435
735	20230608	091700	88491884	966	966	966	966	587
736	20230608	091600	87924842	966	965	966	965	330
737	20230608	091500	87606386	965	967	967	965	1078
738	20230608	091400	86565180	967	967	967	967	1214
739	20230608	091300	85391242	967	967	967	964	5891
740	20230608	091200	79696856	967	962	967	962	14344
741	20230608	091100	65861661	963	963	963	963	150
742	20230608	091000	65717211	963	964	964	962	2528
743	20230608	090900	63280512	965	962	965	962	2350
744	20230608	090800	61013703	965	965	965	965	50
745	20230608	090700	60965453	965	965	965	965	1000
746	20230608	090600	60000453	965	965	965	961	679
747	20230608	090500	59345662	966	965	966	965	9502
748	20230608	090400	50170963	965	965	966	960	1535
749	20230608	090300	48689173	966	966	966	965	902
750	20230608	090200	47817901	966	965	966	965	4040
751	20230608	090100	43915610	966	958	968	957	9286
752	20230608	090000	34999501	958	957	958	957	35025