KissMeData/058450/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223400	420154066	970	970	970	970	34516
3	20230609	223300	420154066	970	970	970	970	0
4	20230609	223200	420154066	970	970	970	970	0
5	20230609	223100	420154066	970	970	970	970	0
6	20230609	223000	420154066	970	970	970	970	0
7	20230609	222900	420154066	970	970	970	970	0
8	20230609	222800	420154066	970	970	970	970	0
9	20230609	222700	420154066	970	970	970	970	0
10	20230609	222600	420154066	970	970	970	970	0
11	20230609	222500	420154066	970	970	970	970	0
12	20230609	222400	420154066	970	970	970	970	0
13	20230609	222300	420154066	970	970	970	970	0
14	20230609	222200	420154066	970	970	970	970	0
15	20230609	222100	420154066	970	970	970	970	0
16	20230609	222000	420154066	970	970	970	970	0
17	20230609	221900	420154066	970	970	970	970	0
18	20230609	221800	420154066	970	970	970	970	0
19	20230609	221700	420154066	970	970	970	970	0
20	20230609	221600	420154066	970	970	970	970	0
21	20230609	221500	420154066	970	970	970	970	0
22	20230609	221400	420154066	970	970	970	970	0
23	20230609	221300	420154066	970	970	970	970	0
24	20230609	221200	420154066	970	970	970	970	0
25	20230609	221100	420154066	970	970	970	970	0
26	20230609	221000	420154066	970	970	970	970	0
27	20230609	220900	420154066	970	970	970	970	0
28	20230609	220800	420154066	970	970	970	970	0
29	20230609	220700	420154066	970	970	970	970	0
30	20230609	220600	420154066	970	970	970	970	0
31	20230609	220500	420154066	970	970	970	970	0
32	20230609	220400	420154066	970	970	970	970	34516
33	20230609	220300	420154066	970	970	970	970	0
34	20230609	220200	420154066	970	970	970	970	0
35	20230609	220100	420154066	970	970	970	970	0
36	20230609	220000	420154066	970	970	970	970	0
37	20230609	215900	420154066	970	970	970	970	0
38	20230609	215800	420154066	970	970	970	970	0
39	20230609	215700	420154066	970	970	970	970	0
40	20230609	215600	420154066	970	970	970	970	0
41	20230609	215500	420154066	970	970	970	970	0
42	20230609	215400	420154066	970	970	970	970	0
43	20230609	215300	420154066	970	970	970	970	0
44	20230609	215200	420154066	970	970	970	970	0
45	20230609	215100	420154066	970	970	970	970	0
46	20230609	215000	420154066	970	970	970	970	0
47	20230609	214900	420154066	970	970	970	970	0
48	20230609	214800	420154066	970	970	970	970	0
49	20230609	214700	420154066	970	970	970	970	0
50	20230609	214600	420154066	970	970	970	970	0
51	20230609	214500	420154066	970	970	970	970	0
52	20230609	214400	420154066	970	970	970	970	0
53	20230609	214300	420154066	970	970	970	970	0
54	20230609	214200	420154066	970	970	970	970	0
55	20230609	214100	420154066	970	970	970	970	0
56	20230609	214000	420154066	970	970	970	970	0
57	20230609	213900	420154066	970	970	970	970	0
58	20230609	213800	420154066	970	970	970	970	0
59	20230609	213700	420154066	970	970	970	970	0
60	20230609	213600	420154066	970	970	970	970	0
61	20230609	213500	420154066	970	970	970	970	0
62	20230609	213400	420154066	970	970	970	970	34516
63	20230609	213300	420154066	970	970	970	970	0
64	20230609	213200	420154066	970	970	970	970	0
65	20230609	213100	420154066	970	970	970	970	0
66	20230609	213000	420154066	970	970	970	970	0
67	20230609	212900	420154066	970	970	970	970	0
68	20230609	212800	420154066	970	970	970	970	0
69	20230609	212700	420154066	970	970	970	970	0
70	20230609	212600	420154066	970	970	970	970	0
71	20230609	212500	420154066	970	970	970	970	0
72	20230609	212400	420154066	970	970	970	970	0
73	20230609	212300	420154066	970	970	970	970	0
74	20230609	212200	420154066	970	970	970	970	0
75	20230609	212100	420154066	970	970	970	970	0
76	20230609	212000	420154066	970	970	970	970	0
77	20230609	211900	420154066	970	970	970	970	0
78	20230609	211800	420154066	970	970	970	970	0
79	20230609	211700	420154066	970	970	970	970	0
80	20230609	211600	420154066	970	970	970	970	0
81	20230609	211500	420154066	970	970	970	970	0
82	20230609	211400	420154066	970	970	970	970	0
83	20230609	211300	420154066	970	970	970	970	0
84	20230609	211200	420154066	970	970	970	970	0
85	20230609	211100	420154066	970	970	970	970	0
86	20230609	211000	420154066	970	970	970	970	0
87	20230609	210900	420154066	970	970	970	970	0
88	20230609	210800	420154066	970	970	970	970	0
89	20230609	210700	420154066	970	970	970	970	0
90	20230609	210600	420154066	970	970	970	970	0
91	20230609	210500	420154066	970	970	970	970	0
92	20230609	210400	420154066	970	970	970	970	34516
93	20230609	210300	420154066	970	970	970	970	0
94	20230609	210200	420154066	970	970	970	970	0
95	20230609	210100	420154066	970	970	970	970	0
96	20230609	210000	420154066	970	970	970	970	0
97	20230609	205900	420154066	970	970	970	970	0
98	20230609	205800	420154066	970	970	970	970	0
99	20230609	205700	420154066	970	970	970	970	0
100	20230609	205600	420154066	970	970	970	970	0
101	20230609	205500	420154066	970	970	970	970	0
102	20230609	205400	420154066	970	970	970	970	0
103	20230609	205300	420154066	970	970	970	970	0
104	20230609	205200	420154066	970	970	970	970	0
105	20230609	205100	420154066	970	970	970	970	0
106	20230609	205000	420154066	970	970	970	970	0
107	20230609	204900	420154066	970	970	970	970	0
108	20230609	204800	420154066	970	970	970	970	0
109	20230609	204700	420154066	970	970	970	970	0
110	20230609	204600	420154066	970	970	970	970	0
111	20230609	204500	420154066	970	970	970	970	0
112	20230609	204400	420154066	970	970	970	970	0
113	20230609	204300	420154066	970	970	970	970	0
114	20230609	204200	420154066	970	970	970	970	0
115	20230609	204100	420154066	970	970	970	970	0
116	20230609	204000	420154066	970	970	970	970	0
117	20230609	203900	420154066	970	970	970	970	0
118	20230609	203800	420154066	970	970	970	970	0
119	20230609	203700	420154066	970	970	970	970	0
120	20230609	203600	420154066	970	970	970	970	0
121	20230609	203500	420154066	970	970	970	970	0
122	20230609	203400	420154066	970	970	970	970	34516
123	20230609	203300	420154066	970	970	970	970	0
124	20230609	203200	420154066	970	970	970	970	0
125	20230609	203100	420154066	970	970	970	970	0
126	20230609	203000	420154066	970	970	970	970	0
127	20230609	202900	420154066	970	970	970	970	0
128	20230609	202800	420154066	970	970	970	970	0
129	20230609	202700	420154066	970	970	970	970	0
130	20230609	202600	420154066	970	970	970	970	0
131	20230609	202500	420154066	970	970	970	970	0
132	20230609	202400	420154066	970	970	970	970	0
133	20230609	202300	420154066	970	970	970	970	0
134	20230609	202200	420154066	970	970	970	970	0
135	20230609	202100	420154066	970	970	970	970	0
136	20230609	202000	420154066	970	970	970	970	0
137	20230609	201900	420154066	970	970	970	970	0
138	20230609	201800	420154066	970	970	970	970	0
139	20230609	201700	420154066	970	970	970	970	0
140	20230609	201600	420154066	970	970	970	970	0
141	20230609	201500	420154066	970	970	970	970	0
142	20230609	201400	420154066	970	970	970	970	0
143	20230609	201300	420154066	970	970	970	970	0
144	20230609	201200	420154066	970	970	970	970	0
145	20230609	201100	420154066	970	970	970	970	0
146	20230609	201000	420154066	970	970	970	970	0
147	20230609	200900	420154066	970	970	970	970	0
148	20230609	200800	420154066	970	970	970	970	0
149	20230609	200700	420154066	970	970	970	970	0
150	20230609	200600	420154066	970	970	970	970	0
151	20230609	200500	420154066	970	970	970	970	0
152	20230609	200400	420154066	970	970	970	970	34516
153	20230609	200300	420154066	970	970	970	970	0
154	20230609	200200	420154066	970	970	970	970	0
155	20230609	200100	420154066	970	970	970	970	0
156	20230609	200000	420154066	970	970	970	970	0
157	20230609	195900	420154066	970	970	970	970	0
158	20230609	195800	420154066	970	970	970	970	0
159	20230609	195700	420154066	970	970	970	970	0
160	20230609	195600	420154066	970	970	970	970	0
161	20230609	195500	420154066	970	970	970	970	0
162	20230609	195400	420154066	970	970	970	970	0
163	20230609	195300	420154066	970	970	970	970	0
164	20230609	195200	420154066	970	970	970	970	0
165	20230609	195100	420154066	970	970	970	970	0
166	20230609	195000	420154066	970	970	970	970	0
167	20230609	194900	420154066	970	970	970	970	0
168	20230609	194800	420154066	970	970	970	970	0
169	20230609	194700	420154066	970	970	970	970	0
170	20230609	194600	420154066	970	970	970	970	0
171	20230609	194500	420154066	970	970	970	970	0
172	20230609	194400	420154066	970	970	970	970	0
173	20230609	194300	420154066	970	970	970	970	0
174	20230609	194200	420154066	970	970	970	970	0
175	20230609	194100	420154066	970	970	970	970	0
176	20230609	194000	420154066	970	970	970	970	0
177	20230609	193900	420154066	970	970	970	970	0
178	20230609	193800	420154066	970	970	970	970	0
179	20230609	193700	420154066	970	970	970	970	0
180	20230609	193600	420154066	970	970	970	970	0
181	20230609	193500	420154066	970	970	970	970	0
182	20230609	193400	420154066	970	970	970	970	34516
183	20230609	193300	420154066	970	970	970	970	0
184	20230609	193200	420154066	970	970	970	970	0
185	20230609	193100	420154066	970	970	970	970	0
186	20230609	193000	420154066	970	970	970	970	0
187	20230609	192900	420154066	970	970	970	970	0
188	20230609	192800	420154066	970	970	970	970	0
189	20230609	192700	420154066	970	970	970	970	0
190	20230609	192600	420154066	970	970	970	970	0
191	20230609	192500	420154066	970	970	970	970	0
192	20230609	192400	420154066	970	970	970	970	0
193	20230609	192300	420154066	970	970	970	970	0
194	20230609	192200	420154066	970	970	970	970	0
195	20230609	192100	420154066	970	970	970	970	0
196	20230609	192000	420154066	970	970	970	970	0
197	20230609	191900	420154066	970	970	970	970	0
198	20230609	191800	420154066	970	970	970	970	0
199	20230609	191700	420154066	970	970	970	970	0
200	20230609	191600	420154066	970	970	970	970	0
201	20230609	191500	420154066	970	970	970	970	0
202	20230609	191400	420154066	970	970	970	970	0
203	20230609	191300	420154066	970	970	970	970	0
204	20230609	191200	420154066	970	970	970	970	0
205	20230609	191100	420154066	970	970	970	970	0
206	20230609	191000	420154066	970	970	970	970	0
207	20230609	190900	420154066	970	970	970	970	0
208	20230609	190800	420154066	970	970	970	970	0
209	20230609	190700	420154066	970	970	970	970	0
210	20230609	190600	420154066	970	970	970	970	0
211	20230609	190500	420154066	970	970	970	970	0
212	20230609	190400	420154066	970	970	970	970	34516
213	20230609	190300	420154066	970	970	970	970	0
214	20230609	190200	420154066	970	970	970	970	0
215	20230609	190100	420154066	970	970	970	970	0
216	20230609	190000	420154066	970	970	970	970	0
217	20230609	185900	420154066	970	970	970	970	0
218	20230609	185800	420154066	970	970	970	970	0
219	20230609	185700	420154066	970	970	970	970	0
220	20230609	185600	420154066	970	970	970	970	0
221	20230609	185500	420154066	970	970	970	970	0
222	20230609	185400	420154066	970	970	970	970	0
223	20230609	185300	420154066	970	970	970	970	0
224	20230609	185200	420154066	970	970	970	970	0
225	20230609	185100	420154066	970	970	970	970	0
226	20230609	185000	420154066	970	970	970	970	0
227	20230609	184900	420154066	970	970	970	970	0
228	20230609	184800	420154066	970	970	970	970	0
229	20230609	184700	420154066	970	970	970	970	0
230	20230609	184600	420154066	970	970	970	970	0
231	20230609	184500	420154066	970	970	970	970	0
232	20230609	184400	420154066	970	970	970	970	0
233	20230609	184300	420154066	970	970	970	970	0
234	20230609	184200	420154066	970	970	970	970	0
235	20230609	184100	420154066	970	970	970	970	0
236	20230609	184000	420154066	970	970	970	970	0
237	20230609	183900	420154066	970	970	970	970	0
238	20230609	183800	420154066	970	970	970	970	0
239	20230609	183700	420154066	970	970	970	970	0
240	20230609	183600	420154066	970	970	970	970	0
241	20230609	183500	420154066	970	970	970	970	0
242	20230609	183400	420154066	970	970	970	970	34516
243	20230609	183300	420154066	970	970	970	970	0
244	20230609	183200	420154066	970	970	970	970	0
245	20230609	183100	420154066	970	970	970	970	0
246	20230609	183000	420154066	970	970	970	970	0
247	20230609	182900	420154066	970	970	970	970	0
248	20230609	182800	420154066	970	970	970	970	0
249	20230609	182700	420154066	970	970	970	970	0
250	20230609	182600	420154066	970	970	970	970	0
251	20230609	182500	420154066	970	970	970	970	0
252	20230609	182400	420154066	970	970	970	970	0
253	20230609	182300	420154066	970	970	970	970	0
254	20230609	182200	420154066	970	970	970	970	0
255	20230609	182100	420154066	970	970	970	970	0
256	20230609	182000	420154066	970	970	970	970	0
257	20230609	181900	420154066	970	970	970	970	0
258	20230609	181800	420154066	970	970	970	970	0
259	20230609	181700	420154066	970	970	970	970	0
260	20230609	181600	420154066	970	970	970	970	0
261	20230609	181500	420154066	970	970	970	970	0
262	20230609	181400	420154066	970	970	970	970	0
263	20230609	181300	420154066	970	970	970	970	0
264	20230609	181200	420154066	970	970	970	970	0
265	20230609	181100	420154066	970	970	970	970	0
266	20230609	181000	420154066	970	970	970	970	0
267	20230609	180900	420154066	970	970	970	970	0
268	20230609	180800	420154066	970	970	970	970	0
269	20230609	180700	420154066	970	970	970	970	0
270	20230609	180600	420154066	970	970	970	970	0
271	20230609	180500	420154066	970	970	970	970	0
272	20230609	180400	420154066	970	970	970	970	34516
273	20230609	180300	420154066	970	970	970	970	0
274	20230609	180200	420154066	970	970	970	970	0
275	20230609	180100	420154066	970	970	970	970	0
276	20230609	180000	420154066	970	970	970	970	0
277	20230609	175900	420154066	970	970	970	970	0
278	20230609	175800	420154066	970	970	970	970	0
279	20230609	175700	420154066	970	970	970	970	0
280	20230609	175600	420154066	970	970	970	970	0
281	20230609	175500	420154066	970	970	970	970	0
282	20230609	175400	420154066	970	970	970	970	0
283	20230609	175300	420154066	970	970	970	970	0
284	20230609	175200	420154066	970	970	970	970	0
285	20230609	175100	420154066	970	970	970	970	0
286	20230609	175000	420154066	970	970	970	970	0
287	20230609	174900	420154066	970	970	970	970	0
288	20230609	174800	420154066	970	970	970	970	0
289	20230609	174700	420154066	970	970	970	970	0
290	20230609	174600	420154066	970	970	970	970	0
291	20230609	174500	420154066	970	970	970	970	0
292	20230609	174400	420154066	970	970	970	970	0
293	20230609	174300	420154066	970	970	970	970	0
294	20230609	174200	420154066	970	970	970	970	0
295	20230609	174100	420154066	970	970	970	970	0
296	20230609	174000	420154066	970	970	970	970	0
297	20230609	173900	420154066	970	970	970	970	0
298	20230609	173800	420154066	970	970	970	970	0
299	20230609	173700	420154066	970	970	970	970	0
300	20230609	173600	420154066	970	970	970	970	0
301	20230609	173500	420154066	970	970	970	970	0
302	20230609	173400	420154066	970	970	970	970	34516
303	20230609	173300	420154066	970	970	970	970	0
304	20230609	173200	420154066	970	970	970	970	0
305	20230609	173100	420154066	970	970	970	970	0
306	20230609	173000	420154066	970	970	970	970	0
307	20230609	172900	420154066	970	970	970	970	0
308	20230609	172800	420154066	970	970	970	970	0
309	20230609	172700	420154066	970	970	970	970	0
310	20230609	172600	420154066	970	970	970	970	0
311	20230609	172500	420154066	970	970	970	970	0
312	20230609	172400	420154066	970	970	970	970	0
313	20230609	172300	420154066	970	970	970	970	0
314	20230609	172200	420154066	970	970	970	970	0
315	20230609	172100	420154066	970	970	970	970	0
316	20230609	172000	420154066	970	970	970	970	0
317	20230609	171900	420154066	970	970	970	970	0
318	20230609	171800	420154066	970	970	970	970	0
319	20230609	171700	420154066	970	970	970	970	0
320	20230609	171600	420154066	970	970	970	970	0
321	20230609	171500	420154066	970	970	970	970	0
322	20230609	171400	420154066	970	970	970	970	0
323	20230609	171300	420154066	970	970	970	970	0
324	20230609	171200	420154066	970	970	970	970	0
325	20230609	171100	420154066	970	970	970	970	0
326	20230609	171000	420154066	970	970	970	970	0
327	20230609	170900	420154066	970	970	970	970	0
328	20230609	170800	420154066	970	970	970	970	0
329	20230609	170700	420154066	970	970	970	970	0
330	20230609	170600	420154066	970	970	970	970	0
331	20230609	170500	420154066	970	970	970	970	0
332	20230609	170400	420154066	970	970	970	970	34516
333	20230609	170300	420154066	970	970	970	970	0
334	20230609	170200	420154066	970	970	970	970	0
335	20230609	170100	420154066	970	970	970	970	0
336	20230609	170000	420154066	970	970	970	970	0
337	20230609	165900	420154066	970	970	970	970	0
338	20230609	165800	420154066	970	970	970	970	0
339	20230609	165700	420154066	970	970	970	970	0
340	20230609	165600	420154066	970	970	970	970	0
341	20230609	165500	420154066	970	970	970	970	0
342	20230609	165400	420154066	970	970	970	970	0
343	20230609	165300	420154066	970	970	970	970	0
344	20230609	165200	420154066	970	970	970	970	0
345	20230609	165100	420154066	970	970	970	970	0
346	20230609	165000	420154066	970	970	970	970	0
347	20230609	164900	420154066	970	970	970	970	0
348	20230609	164800	420154066	970	970	970	970	0
349	20230609	164700	420154066	970	970	970	970	0
350	20230609	164600	420154066	970	970	970	970	0
351	20230609	164500	420154066	970	970	970	970	0
352	20230609	164400	420154066	970	970	970	970	0
353	20230609	164300	420154066	970	970	970	970	0
354	20230609	164200	420154066	970	970	970	970	0
355	20230609	164100	420154066	970	970	970	970	0
356	20230609	164000	420154066	970	970	970	970	0
357	20230609	163900	420154066	970	970	970	970	0
358	20230609	163800	420154066	970	970	970	970	0
359	20230609	163700	420154066	970	970	970	970	0
360	20230609	163600	420154066	970	970	970	970	0
361	20230609	163500	420154066	970	970	970	970	0
362	20230609	163400	420154066	970	970	970	970	34516
363	20230609	163300	420154066	970	970	970	970	0
364	20230609	163200	420154066	970	970	970	970	0
365	20230609	163100	420154066	970	970	970	970	0
366	20230609	163000	420154066	970	970	970	970	0
367	20230609	162900	420154066	970	970	970	970	0
368	20230609	162800	420154066	970	970	970	970	0
369	20230609	162700	420154066	970	970	970	970	0
370	20230609	162600	420154066	970	970	970	970	0
371	20230609	162500	420154066	970	970	970	970	0
372	20230609	162400	420154066	970	970	970	970	0
373	20230609	162300	420154066	970	970	970	970	0
374	20230609	162200	420154066	970	970	970	970	0
375	20230609	162100	420154066	970	970	970	970	0
376	20230609	162000	420154066	970	970	970	970	0
377	20230609	161900	420154066	970	970	970	970	0
378	20230609	161800	420154066	970	970	970	970	0
379	20230609	161700	420154066	970	970	970	970	0
380	20230609	161600	420154066	970	970	970	970	0
381	20230609	161500	420154066	970	970	970	970	0
382	20230609	161400	420154066	970	970	970	970	0
383	20230609	161300	420154066	970	970	970	970	0
384	20230609	161200	420154066	970	970	970	970	0
385	20230609	161100	420154066	970	970	970	970	0
386	20230609	161000	420154066	970	970	970	970	0
387	20230609	160900	420154066	970	970	970	970	0
388	20230609	160800	420154066	970	970	970	970	0
389	20230609	160700	420154066	970	970	970	970	0
390	20230609	160600	420154066	970	970	970	970	0
391	20230609	160500	420154066	970	970	970	970	0
392	20230609	160400	420154066	970	970	970	970	34516
393	20230609	160300	420154066	970	970	970	970	0
394	20230609	160200	420154066	970	970	970	970	0
395	20230609	160100	420154066	970	970	970	970	0
396	20230609	160000	420154066	970	970	970	970	0
397	20230609	155900	420154066	970	970	970	970	0
398	20230609	155800	420154066	970	970	970	970	0
399	20230609	155700	420154066	970	970	970	970	0
400	20230609	155600	420154066	970	970	970	970	0
401	20230609	155500	420154066	970	970	970	970	0
402	20230609	155400	420154066	970	970	970	970	0
403	20230609	155300	420154066	970	970	970	970	0
404	20230609	155200	420154066	970	970	970	970	0
405	20230609	155100	420154066	970	970	970	970	0
406	20230609	155000	420154066	970	970	970	970	0
407	20230609	154900	420154066	970	970	970	970	0
408	20230609	154800	420154066	970	970	970	970	0
409	20230609	154700	420154066	970	970	970	970	0
410	20230609	154600	420154066	970	970	970	970	0
411	20230609	154500	420154066	970	970	970	970	0
412	20230609	154400	420154066	970	970	970	970	0
413	20230609	154300	420154066	970	970	970	970	0
414	20230609	154200	420154066	970	970	970	970	0
415	20230609	154100	420154066	970	970	970	970	0
416	20230609	154000	420154066	970	970	970	970	0
417	20230609	153900	420154066	970	970	970	970	0
418	20230609	153800	420154066	970	970	970	970	0
419	20230609	153700	420154066	970	970	970	970	0
420	20230609	153600	420154066	970	970	970	970	0
421	20230609	153500	420154066	970	970	970	970	0
422	20230609	153400	420154066	970	970	970	970	34516
423	20230609	153300	420154066	970	970	970	970	0
424	20230609	153200	420154066	970	970	970	970	0
425	20230609	153100	420154066	970	970	970	970	0
426	20230609	153000	420154066	970	970	970	970	34516
427	20230609	152900	386673546	944	944	944	944	0
428	20230609	152800	386673546	944	944	944	944	0
429	20230609	152700	386673546	944	944	944	944	0
430	20230609	152600	386673546	944	944	944	944	0
431	20230609	152500	386673546	944	944	944	944	0
432	20230609	152400	386673546	944	944	944	944	0
433	20230609	152300	386673546	944	944	944	944	0
434	20230609	152200	386673546	944	944	944	944	0
435	20230609	152100	386673546	944	944	944	944	0
436	20230609	152000	386673546	944	944	944	944	0
437	20230609	151900	386673546	944	949	949	944	618
438	20230609	151800	386089872	950	949	951	949	10
439	20230609	151700	386080375	947	946	947	942	5150
440	20230609	151600	381222734	942	944	944	942	2025
441	20230609	151500	379312544	946	947	947	944	2131
442	20230609	151400	377300391	947	949	952	947	4597
443	20230609	151300	372931465	949	942	949	942	5358
444	20230609	151200	367881290	942	941	942	941	1095
445	20230609	151100	366849999	941	941	941	941	5
446	20230609	151000	366845294	939	939	939	939	0
447	20230609	150900	366845294	939	940	940	939	9171
448	20230609	150800	358233673	940	940	940	940	3108
449	20230609	150700	355312153	941	941	941	941	1055
450	20230609	150600	354319398	941	941	941	941	5243
451	20230609	150500	349385735	941	941	941	941	2000
452	20230609	150400	347503735	942	942	942	942	531
453	20230609	150300	347003533	941	941	942	941	4174
454	20230609	150200	343075794	942	941	943	941	1875
455	20230609	150100	341310267	941	942	942	941	2212
456	20230609	150000	339228613	942	942	942	942	1000
457	20230609	145900	338286613	943	943	943	943	0
458	20230609	145800	338286613	943	943	943	943	0
459	20230609	145700	338286613	943	943	943	943	1027
460	20230609	145600	337318152	943	943	943	943	60
461	20230609	145500	337261572	942	945	945	942	2292
462	20230609	145400	335102325	942	944	945	942	409
463	20230609	145300	334716864	942	943	943	942	3791
464	20230609	145200	331144976	944	944	944	943	429
465	20230609	145100	330740001	944	945	945	944	2
466	20230609	145000	330738112	944	943	944	943	660
467	20230609	144900	330115632	944	944	944	944	1085
468	20230609	144800	329091392	944	944	944	944	1
469	20230609	144700	329090448	944	944	944	944	17
470	20230609	144600	329074400	944	944	944	944	55
471	20230609	144500	329022480	944	944	944	944	400
472	20230609	144400	328644880	944	944	945	944	481
473	20230609	144300	328190813	944	944	944	944	1000
474	20230609	144200	327246813	945	943	945	943	1148
475	20230609	144100	326162249	945	946	946	945	606
476	20230609	144000	325589502	946	947	950	946	3866
477	20230609	143900	321920833	947	935	947	935	6230
478	20230609	143800	316073961	936	936	936	936	50
479	20230609	143700	316027161	935	935	935	935	0
480	20230609	143600	316027161	935	935	935	935	126
481	20230609	143500	315909351	934	932	934	932	2913
482	20230609	143400	313194135	932	932	932	932	1007
483	20230609	143300	312255611	932	932	932	932	13
484	20230609	143200	312243495	932	932	932	932	35
485	20230609	143100	312210875	932	932	932	932	5
486	20230609	143000	312206215	932	932	932	932	0
487	20230609	142900	312206215	932	930	932	929	1681
488	20230609	142800	310644558	931	931	931	931	13
489	20230609	142700	310632455	931	931	931	931	61
490	20230609	142600	310575664	931	930	931	930	11
491	20230609	142500	310565433	928	927	928	927	4300
492	20230609	142400	306575833	927	927	927	927	0
493	20230609	142300	306575833	927	927	927	927	1
494	20230609	142200	306574906	925	925	925	925	367
495	20230609	142100	306235431	925	925	925	925	202
496	20230609	142000	306048581	925	925	927	925	1330
497	20230609	141900	304816753	926	926	926	926	0
498	20230609	141800	304816753	926	926	926	926	0
499	20230609	141700	304816753	926	926	926	926	4
500	20230609	141600	304813049	927	926	927	926	33
501	20230609	141500	304782490	927	926	927	926	49
502	20230609	141400	304737115	926	924	926	924	140
503	20230609	141300	304607734	924	923	924	923	596
504	20230609	141200	304057606	923	923	923	923	0
505	20230609	141100	304057606	923	923	923	923	0
506	20230609	141000	304057606	923	923	923	923	0
507	20230609	140900	304057606	923	921	923	920	86
508	20230609	140800	303978482	920	923	923	920	294
509	20230609	140700	303707984	923	920	923	920	87
510	20230609	140600	303627941	919	920	920	919	2196
511	20230609	140500	301609405	920	920	920	920	100
512	20230609	140400	301517405	919	919	919	919	0
513	20230609	140300	301517405	919	919	919	919	3
514	20230609	140200	301514648	920	920	920	920	1
515	20230609	140100	301513728	919	919	919	919	1
516	20230609	140000	301512809	919	919	919	919	0
517	20230609	135900	301512809	919	919	919	919	0
518	20230609	135800	301512809	919	919	919	919	0
519	20230609	135700	301512809	919	919	919	919	59
520	20230609	135600	301458588	919	919	919	919	11
521	20230609	135500	301448479	920	921	921	920	2
522	20230609	135400	301446638	918	918	918	918	500
523	20230609	135300	300987638	919	920	920	919	7
524	20230609	135200	300981204	920	920	920	920	1
525	20230609	135100	300980284	921	921	921	921	0
526	20230609	135000	300980284	921	921	921	921	0
527	20230609	134900	300980284	921	921	921	921	0
528	20230609	134800	300980284	921	918	921	918	78
529	20230609	134700	300908677	918	920	920	918	96
530	20230609	134600	300820546	918	919	919	918	820
531	20230609	134500	300067780	921	921	921	921	0
532	20230609	134400	300067780	921	918	921	918	1106
533	20230609	134300	299052460	919	920	920	919	63
534	20230609	134200	298994561	921	921	921	921	2
535	20230609	134100	298992719	922	921	922	920	20
536	20230609	134000	298974306	922	921	922	919	6
537	20230609	133900	298968785	922	922	922	922	4
538	20230609	133800	298965097	918	918	918	918	0
539	20230609	133700	298965097	918	921	921	918	2246
540	20230609	133600	296903257	922	922	922	922	21
541	20230609	133500	296883895	918	919	919	918	842
542	20230609	133400	296110909	919	919	919	919	2161
543	20230609	133300	294124950	919	919	919	919	325
544	20230609	133200	293826275	920	922	922	920	670
545	20230609	133100	293209869	921	922	922	921	111
546	20230609	133000	293107537	923	923	923	923	0
547	20230609	132900	293107537	923	923	923	923	0
548	20230609	132800	293107537	923	923	923	923	1
549	20230609	132700	293106614	922	922	922	922	2
550	20230609	132600	293104770	923	923	923	923	1
551	20230609	132500	293103847	924	923	924	923	41
552	20230609	132400	293066003	923	924	924	923	167
553	20230609	132300	292911861	923	923	923	923	0
554	20230609	132200	292911861	923	923	923	923	0
555	20230609	132100	292911861	923	924	924	923	434
556	20230609	132000	292511229	924	924	924	924	0
557	20230609	131900	292511229	924	924	924	924	1
558	20230609	131800	292510305	924	924	924	924	0
559	20230609	131700	292510305	924	924	924	924	0
560	20230609	131600	292510305	924	924	924	924	0
561	20230609	131500	292510305	924	924	924	924	0
562	20230609	131400	292510305	924	924	924	924	0
563	20230609	131300	292510305	924	924	924	924	6
564	20230609	131200	292504761	924	924	924	924	100
565	20230609	131100	292412361	924	924	924	924	431
566	20230609	131000	292014117	924	924	924	924	0
567	20230609	130900	292014117	924	924	924	924	500
568	20230609	130800	291552117	924	924	924	924	25
569	20230609	130700	291529017	919	919	919	919	0
570	20230609	130600	291529017	919	919	919	919	706
571	20230609	130500	290880203	920	920	920	920	60
572	20230609	130400	290825003	920	920	920	920	0
573	20230609	130300	290825003	920	920	920	920	851
574	20230609	130200	290042083	922	922	922	922	15
575	20230609	130100	290028253	920	920	920	920	0
576	20230609	130000	290028253	920	920	920	920	105
577	20230609	125900	289931653	922	921	922	920	60
578	20230609	125800	289876442	921	922	922	921	14
579	20230609	125700	289863547	922	925	925	922	8
580	20230609	125600	289856168	923	923	923	923	0
581	20230609	125500	289856168	923	923	923	923	1
582	20230609	125400	289855245	923	923	923	923	10
583	20230609	125300	289846015	925	925	925	925	10
584	20230609	125200	289836765	920	920	920	920	544
585	20230609	125100	289336285	920	920	923	920	26
586	20230609	125000	289312305	920	921	921	920	7426
587	20230609	124900	282480384	920	923	923	920	3011
588	20230609	124800	279709813	923	923	923	923	0
589	20230609	124700	279709813	923	923	923	923	500
590	20230609	124600	279248313	923	921	923	921	7644
591	20230609	124500	272198189	923	923	923	923	0
592	20230609	124400	272198189	923	923	923	923	0
593	20230609	124300	272198189	923	923	923	923	50
594	20230609	124200	272152039	924	924	924	924	0
595	20230609	124100	272152039	924	924	924	924	28
596	20230609	124000	272126167	921	924	925	921	466
597	20230609	123900	271695790	925	925	925	925	0
598	20230609	123800	271695790	925	925	925	925	2
599	20230609	123700	271693940	921	924	924	921	218
600	20230609	123600	271493143	921	921	921	921	0
601	20230609	123500	271493143	921	921	921	921	0
602	20230609	123400	271493143	921	921	921	921	2392
603	20230609	123300	269290111	921	921	921	921	0
604	20230609	123200	269290111	921	921	921	921	0
605	20230609	123100	269290111	921	921	921	921	157
606	20230609	123000	269145514	921	921	921	921	0
607	20230609	122900	269145514	921	921	921	921	99
608	20230609	122800	269054335	924	924	924	924	0
609	20230609	122700	269054335	924	924	924	924	0
610	20230609	122600	269054335	924	924	924	924	0
611	20230609	122500	269054335	924	924	924	924	30
612	20230609	122400	269026615	924	924	924	924	1
613	20230609	122300	269025691	924	924	924	924	20
614	20230609	122200	269007211	920	920	920	920	0
615	20230609	122100	269007211	920	920	920	920	0
616	20230609	122000	269007211	920	923	923	920	7617
617	20230609	121900	261998367	925	925	925	920	5539
618	20230609	121800	256899322	926	926	926	926	5
619	20230609	121700	256894692	926	928	928	926	42
620	20230609	121600	256855796	926	926	926	926	360
621	20230609	121500	256522436	926	926	926	926	300
622	20230609	121400	256244636	929	929	929	929	0
623	20230609	121300	256244636	929	929	929	929	0
624	20230609	121200	256244636	929	929	929	929	100
625	20230609	121100	256151736	929	926	929	926	2
626	20230609	121000	256149881	929	929	929	929	8
627	20230609	120900	256142449	922	921	929	921	492
628	20230609	120800	255689304	920	926	926	920	12830
629	20230609	120700	243862888	926	929	929	926	5420
630	20230609	120600	238836758	931	931	931	931	80
631	20230609	120500	238762278	931	931	931	931	0
632	20230609	120400	238762278	931	931	931	931	0
633	20230609	120300	238762278	931	931	931	931	0
634	20230609	120200	238762278	931	931	931	931	0
635	20230609	120100	238762278	931	931	931	931	0
636	20230609	120000	238762278	931	931	931	931	22
637	20230609	115900	238741796	929	930	930	929	204
638	20230609	115800	238552275	929	929	929	929	0
639	20230609	115700	238552275	929	932	932	929	596
640	20230609	115600	237998297	933	933	933	933	2
641	20230609	115500	237996431	929	934	934	929	5
642	20230609	115400	237991777	932	934	934	932	3
643	20230609	115300	237988978	930	930	930	930	0
644	20230609	115200	237988978	930	930	930	930	0
645	20230609	115100	237988978	930	930	930	930	0
646	20230609	115000	237988978	930	930	930	930	1
647	20230609	114900	237988048	928	930	930	928	23
648	20230609	114800	237966674	934	933	934	933	606
649	20230609	114700	237401275	933	932	933	932	395
650	20230609	114600	237032761	933	933	933	933	0
651	20230609	114500	237032761	933	933	933	933	0
652	20230609	114400	237032761	933	933	933	933	0
653	20230609	114300	237032761	933	933	933	933	0
654	20230609	114200	237032761	933	933	933	933	0
655	20230609	114100	237032761	933	933	933	933	0
656	20230609	114000	237032761	933	932	933	932	200
657	20230609	113900	236846261	927	929	929	927	801
658	20230609	113800	236103434	933	933	933	933	0
659	20230609	113700	236103434	933	927	933	927	389
660	20230609	113600	235742825	927	928	928	927	3311
661	20230609	113500	232672534	932	932	932	932	0
662	20230609	113400	232672534	932	932	932	928	2107
663	20230609	113300	230716834	932	930	932	929	1501
664	20230609	113200	229321902	932	932	932	932	103
665	20230609	113100	229225906	932	931	932	927	176
666	20230609	113000	229062217	932	932	932	932	55
667	20230609	112900	229010957	932	932	932	932	7
668	20230609	112800	229004433	932	932	932	932	0
669	20230609	112700	229004433	932	931	932	927	445
670	20230609	112600	228591240	932	931	932	931	21
671	20230609	112500	228571682	931	931	931	931	2
672	20230609	112400	228569820	930	930	930	930	577
673	20230609	112300	228033210	930	930	930	930	0
674	20230609	112200	228033210	930	930	930	930	2
675	20230609	112100	228031350	930	930	930	930	2
676	20230609	112000	228029490	930	929	930	926	28
677	20230609	111900	228003526	930	930	930	930	0
678	20230609	111800	228003526	930	930	930	930	2
679	20230609	111700	228001666	930	928	930	927	301
680	20230609	111600	227722626	930	928	930	927	203
681	20230609	111500	227534426	927	927	927	927	0
682	20230609	111400	227534426	927	929	929	927	1022
683	20230609	111300	226586512	930	930	930	930	6
684	20230609	111200	226580932	930	930	930	930	2
685	20230609	111100	226579072	930	927	930	926	700
686	20230609	111000	225928862	930	930	930	930	42
687	20230609	110900	225889802	926	926	926	926	0
688	20230609	110800	225889802	926	930	930	926	239
689	20230609	110700	225668016	931	931	931	931	4
690	20230609	110600	225664292	931	931	931	931	10
691	20230609	110500	225654982	931	929	931	929	6
692	20230609	110400	225649406	931	930	931	929	237
693	20230609	110300	225428960	930	930	930	929	227
694	20230609	110200	225217854	932	931	932	922	6603
695	20230609	110100	219111187	932	931	932	931	25
696	20230609	110000	219087911	931	929	931	929	447
697	20230609	105900	218672197	930	930	932	927	220
698	20230609	105800	218467529	926	930	930	926	58
699	20230609	105700	218413705	930	930	930	930	5
700	20230609	105600	218409055	932	932	932	932	278
701	20230609	105500	218149959	932	931	932	931	2315
702	20230609	105400	215994692	932	932	932	931	269
703	20230609	105300	215744217	930	935	936	929	34
704	20230609	105200	215712563	924	936	936	924	5596
705	20230609	105100	210533787	935	935	935	935	1
706	20230609	105000	210532852	937	937	937	936	301
707	20230609	104900	210250822	937	937	937	937	3
708	20230609	104800	210248011	938	938	938	938	0
709	20230609	104700	210248011	938	933	938	933	52
710	20230609	104600	210199486	933	933	933	933	0
711	20230609	104500	210199486	933	933	933	933	3
712	20230609	104400	210196687	930	931	931	930	3404
713	20230609	104300	207030952	930	933	934	930	703
714	20230609	104200	206375746	933	932	933	932	11
715	20230609	104100	206365484	932	933	933	932	33
716	20230609	104000	206334727	934	936	936	934	3
717	20230609	103900	206331922	937	937	937	937	0
718	20230609	103800	206331922	937	938	938	937	204
719	20230609	103700	206140573	938	939	939	938	1553
720	20230609	103600	204683337	939	939	939	939	234
721	20230609	103500	204463611	940	940	940	940	0
722	20230609	103400	204463611	940	940	940	940	0
723	20230609	103300	204463611	940	940	940	940	1
724	20230609	103200	204462671	933	940	940	927	1217
725	20230609	103100	203331897	920	941	941	920	10355
726	20230609	103000	193755328	941	941	941	941	123
727	20230609	102900	193639585	941	940	941	940	1447
728	20230609	102800	192278245	939	940	940	939	414
729	20230609	102700	191889285	941	941	941	941	8
730	20230609	102600	191881757	941	941	941	941	30
731	20230609	102500	191853527	941	941	941	941	0
732	20230609	102400	191853527	941	941	941	941	0
733	20230609	102300	191853527	941	941	941	941	1
734	20230609	102200	191852586	940	940	940	940	480
735	20230609	102100	191401386	939	940	940	939	119
736	20230609	102000	191289626	940	940	940	940	1
737	20230609	101900	191288686	941	939	941	939	52
738	20230609	101800	191239854	939	940	940	939	996
739	20230609	101700	190303821	940	936	940	936	2231
740	20230609	101600	188209579	936	936	936	936	4020
741	20230609	101500	184446859	936	933	936	933	2700
742	20230609	101400	181925194	933	934	934	933	151
743	20230609	101300	181784260	935	935	935	935	53
744	20230609	101200	181734705	935	934	935	934	102
745	20230609	101100	181639435	933	928	933	928	5432
746	20230609	101000	176593161	929	928	929	928	15
747	20230609	100900	176579231	929	930	930	929	110
748	20230609	100800	176477031	930	932	932	930	362
749	20230609	100700	176139967	932	932	932	932	993
750	20230609	100600	175214491	932	925	932	924	9847
751	20230609	100500	166106043	932	931	932	925	4021
752	20230609	100400	162379560	932	932	932	932	831
753	20230609	100300	161605068	932	932	932	932	44
754	20230609	100200	161564060	932	932	932	932	157
755	20230609	100100	161417736	934	934	934	933	110
756	20230609	100000	161315046	934	934	934	930	12463
757	20230609	095900	149683027	933	933	933	933	1110
758	20230609	095800	148647397	933	933	933	933	36
759	20230609	095700	148613809	933	932	933	932	380
760	20230609	095600	148259609	932	932	932	932	1066
761	20230609	095500	147266097	932	931	933	930	248
762	20230609	095400	147035421	931	933	933	931	834
763	20230609	095300	146258156	933	932	933	932	2271
764	20230609	095200	144141562	932	932	932	931	4276
765	20230609	095100	140156364	933	933	933	933	16
766	20230609	095000	140141436	934	934	934	934	74
767	20230609	094900	140072320	933	933	933	933	34
768	20230609	094800	140040598	930	930	930	930	1
769	20230609	094700	140039668	930	930	930	930	35
770	20230609	094600	140007118	930	930	935	930	263
771	20230609	094500	139762443	930	935	935	930	676
772	20230609	094400	139133748	930	930	930	930	0
773	20230609	094300	139133748	930	933	933	930	374
774	20230609	094200	138785720	934	934	934	934	8
775	20230609	094100	138778248	935	935	935	935	53
776	20230609	094000	138728693	937	937	937	937	0
777	20230609	093900	138728693	937	938	938	937	152
778	20230609	093800	138586119	939	935	939	935	872
779	20230609	093700	137770716	935	935	935	935	0
780	20230609	093600	137770716	935	939	939	935	669
781	20230609	093500	137145189	935	935	935	935	0
782	20230609	093400	137145189	935	935	935	935	199
783	20230609	093300	136959124	938	939	939	934	12
784	20230609	093200	136947907	939	939	939	939	2
785	20230609	093100	136946029	938	929	939	929	948
786	20230609	093000	136058665	924	936	936	924	1942
787	20230609	092900	134248549	939	941	941	939	1924
788	20230609	092800	132439940	941	938	941	938	228
789	20230609	092700	132226071	938	938	938	938	3402
790	20230609	092600	129034995	933	931	933	931	126
791	20230609	092500	128917685	933	933	933	933	386
792	20230609	092400	128557547	940	938	940	932	1135
793	20230609	092300	127491074	931	929	931	928	4841
794	20230609	092200	122985531	928	920	928	920	596
795	20230609	092100	122433802	920	922	922	920	17723
796	20230609	092000	106111649	922	925	925	922	345
797	20230609	091900	105793217	925	922	925	920	1395
798	20230609	091800	104505977	920	925	925	920	6526
799	20230609	091700	98494904	925	924	925	920	17446
800	20230609	091600	82381631	924	930	930	924	14258
801	20230609	091500	69202068	930	935	935	930	9259
802	20230609	091400	60570404	935	936	936	935	1571
803	20230609	091300	59101034	936	938	938	936	8441
804	20230609	091200	51197326	936	940	946	935	968
805	20230609	091100	50288028	940	940	940	940	2187
806	20230609	091000	48232248	940	941	941	940	7626
807	20230609	090900	41058401	940	945	946	940	9069
808	20230609	090800	32515119	946	948	948	945	3831
809	20230609	090700	28890001	948	950	950	946	3692
810	20230609	090600	25388347	950	953	953	950	2153
811	20230609	090500	23340827	959	959	959	959	0
812	20230609	090400	23340827	959	957	959	944	10162
813	20230609	090300	13622183	959	944	960	944	3543
814	20230609	090200	10232851	943	950	962	931	5182
815	20230609	090100	5339857	941	954	954	941	703
816	20230609	090000	4669208	954	941	954	941	4042