KissMeData/208710/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	221800	390543507	943	943	943	943	2335
3	20230609	221700	390543507	943	943	943	943	0
4	20230609	221600	390543507	943	943	943	943	0
5	20230609	221500	390543507	943	943	943	943	0
6	20230609	221400	390543507	943	943	943	943	0
7	20230609	221300	390543507	943	943	943	943	0
8	20230609	221200	390543507	943	943	943	943	0
9	20230609	221100	390543507	943	943	943	943	0
10	20230609	221000	390543507	943	943	943	943	0
11	20230609	220900	390543507	943	943	943	943	0
12	20230609	220800	390543507	943	943	943	943	0
13	20230609	220700	390543507	943	943	943	943	0
14	20230609	220600	390543507	943	943	943	943	0
15	20230609	220500	390543507	943	943	943	943	0
16	20230609	220400	390543507	943	943	943	943	0
17	20230609	220300	390543507	943	943	943	943	0
18	20230609	220200	390543507	943	943	943	943	0
19	20230609	220100	390543507	943	943	943	943	0
20	20230609	220000	390543507	943	943	943	943	0
21	20230609	215900	390543507	943	943	943	943	0
22	20230609	215800	390543507	943	943	943	943	0
23	20230609	215700	390543507	943	943	943	943	0
24	20230609	215600	390543507	943	943	943	943	0
25	20230609	215500	390543507	943	943	943	943	0
26	20230609	215400	390543507	943	943	943	943	0
27	20230609	215300	390543507	943	943	943	943	0
28	20230609	215200	390543507	943	943	943	943	0
29	20230609	215100	390543507	943	943	943	943	0
30	20230609	215000	390543507	943	943	943	943	0
31	20230609	214900	390543507	943	943	943	943	0
32	20230609	214800	390543507	943	943	943	943	2335
33	20230609	214700	390543507	943	943	943	943	0
34	20230609	214600	390543507	943	943	943	943	0
35	20230609	214500	390543507	943	943	943	943	0
36	20230609	214400	390543507	943	943	943	943	0
37	20230609	214300	390543507	943	943	943	943	0
38	20230609	214200	390543507	943	943	943	943	0
39	20230609	214100	390543507	943	943	943	943	0
40	20230609	214000	390543507	943	943	943	943	0
41	20230609	213900	390543507	943	943	943	943	0
42	20230609	213800	390543507	943	943	943	943	0
43	20230609	213700	390543507	943	943	943	943	0
44	20230609	213600	390543507	943	943	943	943	0
45	20230609	213500	390543507	943	943	943	943	0
46	20230609	213400	390543507	943	943	943	943	0
47	20230609	213300	390543507	943	943	943	943	0
48	20230609	213200	390543507	943	943	943	943	0
49	20230609	213100	390543507	943	943	943	943	0
50	20230609	213000	390543507	943	943	943	943	0
51	20230609	212900	390543507	943	943	943	943	0
52	20230609	212800	390543507	943	943	943	943	0
53	20230609	212700	390543507	943	943	943	943	0
54	20230609	212600	390543507	943	943	943	943	0
55	20230609	212500	390543507	943	943	943	943	0
56	20230609	212400	390543507	943	943	943	943	0
57	20230609	212300	390543507	943	943	943	943	0
58	20230609	212200	390543507	943	943	943	943	0
59	20230609	212100	390543507	943	943	943	943	0
60	20230609	212000	390543507	943	943	943	943	0
61	20230609	211900	390543507	943	943	943	943	0
62	20230609	211800	390543507	943	943	943	943	2335
63	20230609	211700	390543507	943	943	943	943	0
64	20230609	211600	390543507	943	943	943	943	0
65	20230609	211500	390543507	943	943	943	943	0
66	20230609	211400	390543507	943	943	943	943	0
67	20230609	211300	390543507	943	943	943	943	0
68	20230609	211200	390543507	943	943	943	943	0
69	20230609	211100	390543507	943	943	943	943	0
70	20230609	211000	390543507	943	943	943	943	0
71	20230609	210900	390543507	943	943	943	943	0
72	20230609	210800	390543507	943	943	943	943	0
73	20230609	210700	390543507	943	943	943	943	0
74	20230609	210600	390543507	943	943	943	943	0
75	20230609	210500	390543507	943	943	943	943	0
76	20230609	210400	390543507	943	943	943	943	0
77	20230609	210300	390543507	943	943	943	943	0
78	20230609	210200	390543507	943	943	943	943	0
79	20230609	210100	390543507	943	943	943	943	0
80	20230609	210000	390543507	943	943	943	943	0
81	20230609	205900	390543507	943	943	943	943	0
82	20230609	205800	390543507	943	943	943	943	0
83	20230609	205700	390543507	943	943	943	943	0
84	20230609	205600	390543507	943	943	943	943	0
85	20230609	205500	390543507	943	943	943	943	0
86	20230609	205400	390543507	943	943	943	943	0
87	20230609	205300	390543507	943	943	943	943	0
88	20230609	205200	390543507	943	943	943	943	0
89	20230609	205100	390543507	943	943	943	943	0
90	20230609	205000	390543507	943	943	943	943	0
91	20230609	204900	390543507	943	943	943	943	0
92	20230609	204800	390543507	943	943	943	943	2335
93	20230609	204700	390543507	943	943	943	943	0
94	20230609	204600	390543507	943	943	943	943	0
95	20230609	204500	390543507	943	943	943	943	0
96	20230609	204400	390543507	943	943	943	943	0
97	20230609	204300	390543507	943	943	943	943	0
98	20230609	204200	390543507	943	943	943	943	0
99	20230609	204100	390543507	943	943	943	943	0
100	20230609	204000	390543507	943	943	943	943	0
101	20230609	203900	390543507	943	943	943	943	0
102	20230609	203800	390543507	943	943	943	943	0
103	20230609	203700	390543507	943	943	943	943	0
104	20230609	203600	390543507	943	943	943	943	0
105	20230609	203500	390543507	943	943	943	943	0
106	20230609	203400	390543507	943	943	943	943	0
107	20230609	203300	390543507	943	943	943	943	0
108	20230609	203200	390543507	943	943	943	943	0
109	20230609	203100	390543507	943	943	943	943	0
110	20230609	203000	390543507	943	943	943	943	0
111	20230609	202900	390543507	943	943	943	943	0
112	20230609	202800	390543507	943	943	943	943	0
113	20230609	202700	390543507	943	943	943	943	0
114	20230609	202600	390543507	943	943	943	943	0
115	20230609	202500	390543507	943	943	943	943	0
116	20230609	202400	390543507	943	943	943	943	0
117	20230609	202300	390543507	943	943	943	943	0
118	20230609	202200	390543507	943	943	943	943	0
119	20230609	202100	390543507	943	943	943	943	0
120	20230609	202000	390543507	943	943	943	943	0
121	20230609	201900	390543507	943	943	943	943	0
122	20230609	201800	390543507	943	943	943	943	2335
123	20230609	201700	390543507	943	943	943	943	0
124	20230609	201600	390543507	943	943	943	943	0
125	20230609	201500	390543507	943	943	943	943	0
126	20230609	201400	390543507	943	943	943	943	0
127	20230609	201300	390543507	943	943	943	943	0
128	20230609	201200	390543507	943	943	943	943	0
129	20230609	201100	390543507	943	943	943	943	0
130	20230609	201000	390543507	943	943	943	943	0
131	20230609	200900	390543507	943	943	943	943	0
132	20230609	200800	390543507	943	943	943	943	0
133	20230609	200700	390543507	943	943	943	943	0
134	20230609	200600	390543507	943	943	943	943	0
135	20230609	200500	390543507	943	943	943	943	0
136	20230609	200400	390543507	943	943	943	943	0
137	20230609	200300	390543507	943	943	943	943	0
138	20230609	200200	390543507	943	943	943	943	0
139	20230609	200100	390543507	943	943	943	943	0
140	20230609	200000	390543507	943	943	943	943	0
141	20230609	195900	390543507	943	943	943	943	0
142	20230609	195800	390543507	943	943	943	943	0
143	20230609	195700	390543507	943	943	943	943	0
144	20230609	195600	390543507	943	943	943	943	0
145	20230609	195500	390543507	943	943	943	943	0
146	20230609	195400	390543507	943	943	943	943	0
147	20230609	195300	390543507	943	943	943	943	0
148	20230609	195200	390543507	943	943	943	943	0
149	20230609	195100	390543507	943	943	943	943	0
150	20230609	195000	390543507	943	943	943	943	0
151	20230609	194900	390543507	943	943	943	943	0
152	20230609	194800	390543507	943	943	943	943	2335
153	20230609	194700	390543507	943	943	943	943	0
154	20230609	194600	390543507	943	943	943	943	0
155	20230609	194500	390543507	943	943	943	943	0
156	20230609	194400	390543507	943	943	943	943	0
157	20230609	194300	390543507	943	943	943	943	0
158	20230609	194200	390543507	943	943	943	943	0
159	20230609	194100	390543507	943	943	943	943	0
160	20230609	194000	390543507	943	943	943	943	0
161	20230609	193900	390543507	943	943	943	943	0
162	20230609	193800	390543507	943	943	943	943	0
163	20230609	193700	390543507	943	943	943	943	0
164	20230609	193600	390543507	943	943	943	943	0
165	20230609	193500	390543507	943	943	943	943	0
166	20230609	193400	390543507	943	943	943	943	0
167	20230609	193300	390543507	943	943	943	943	0
168	20230609	193200	390543507	943	943	943	943	0
169	20230609	193100	390543507	943	943	943	943	0
170	20230609	193000	390543507	943	943	943	943	0
171	20230609	192900	390543507	943	943	943	943	0
172	20230609	192800	390543507	943	943	943	943	0
173	20230609	192700	390543507	943	943	943	943	0
174	20230609	192600	390543507	943	943	943	943	0
175	20230609	192500	390543507	943	943	943	943	0
176	20230609	192400	390543507	943	943	943	943	0
177	20230609	192300	390543507	943	943	943	943	0
178	20230609	192200	390543507	943	943	943	943	0
179	20230609	192100	390543507	943	943	943	943	0
180	20230609	192000	390543507	943	943	943	943	0
181	20230609	191900	390543507	943	943	943	943	0
182	20230609	191800	390543507	943	943	943	943	2335
183	20230609	191700	390543507	943	943	943	943	0
184	20230609	191600	390543507	943	943	943	943	0
185	20230609	191500	390543507	943	943	943	943	0
186	20230609	191400	390543507	943	943	943	943	0
187	20230609	191300	390543507	943	943	943	943	0
188	20230609	191200	390543507	943	943	943	943	0
189	20230609	191100	390543507	943	943	943	943	0
190	20230609	191000	390543507	943	943	943	943	0
191	20230609	190900	390543507	943	943	943	943	0
192	20230609	190800	390543507	943	943	943	943	0
193	20230609	190700	390543507	943	943	943	943	0
194	20230609	190600	390543507	943	943	943	943	0
195	20230609	190500	390543507	943	943	943	943	0
196	20230609	190400	390543507	943	943	943	943	0
197	20230609	190300	390543507	943	943	943	943	0
198	20230609	190200	390543507	943	943	943	943	0
199	20230609	190100	390543507	943	943	943	943	0
200	20230609	190000	390543507	943	943	943	943	0
201	20230609	185900	390543507	943	943	943	943	0
202	20230609	185800	390543507	943	943	943	943	0
203	20230609	185700	390543507	943	943	943	943	0
204	20230609	185600	390543507	943	943	943	943	0
205	20230609	185500	390543507	943	943	943	943	0
206	20230609	185400	390543507	943	943	943	943	0
207	20230609	185300	390543507	943	943	943	943	0
208	20230609	185200	390543507	943	943	943	943	0
209	20230609	185100	390543507	943	943	943	943	0
210	20230609	185000	390543507	943	943	943	943	0
211	20230609	184900	390543507	943	943	943	943	0
212	20230609	184800	390543507	943	943	943	943	2335
213	20230609	184700	390543507	943	943	943	943	0
214	20230609	184600	390543507	943	943	943	943	0
215	20230609	184500	390543507	943	943	943	943	0
216	20230609	184400	390543507	943	943	943	943	0
217	20230609	184300	390543507	943	943	943	943	0
218	20230609	184200	390543507	943	943	943	943	0
219	20230609	184100	390543507	943	943	943	943	0
220	20230609	184000	390543507	943	943	943	943	0
221	20230609	183900	390543507	943	943	943	943	0
222	20230609	183800	390543507	943	943	943	943	0
223	20230609	183700	390543507	943	943	943	943	0
224	20230609	183600	390543507	943	943	943	943	0
225	20230609	183500	390543507	943	943	943	943	0
226	20230609	183400	390543507	943	943	943	943	0
227	20230609	183300	390543507	943	943	943	943	0
228	20230609	183200	390543507	943	943	943	943	0
229	20230609	183100	390543507	943	943	943	943	0
230	20230609	183000	390543507	943	943	943	943	0
231	20230609	182900	390543507	943	943	943	943	0
232	20230609	182800	390543507	943	943	943	943	0
233	20230609	182700	390543507	943	943	943	943	0
234	20230609	182600	390543507	943	943	943	943	0
235	20230609	182500	390543507	943	943	943	943	0
236	20230609	182400	390543507	943	943	943	943	0
237	20230609	182300	390543507	943	943	943	943	0
238	20230609	182200	390543507	943	943	943	943	0
239	20230609	182100	390543507	943	943	943	943	0
240	20230609	182000	390543507	943	943	943	943	0
241	20230609	181900	390543507	943	943	943	943	0
242	20230609	181800	390543507	943	943	943	943	2335
243	20230609	181700	390543507	943	943	943	943	0
244	20230609	181600	390543507	943	943	943	943	0
245	20230609	181500	390543507	943	943	943	943	0
246	20230609	181400	390543507	943	943	943	943	0
247	20230609	181300	390543507	943	943	943	943	0
248	20230609	181200	390543507	943	943	943	943	0
249	20230609	181100	390543507	943	943	943	943	0
250	20230609	181000	390543507	943	943	943	943	0
251	20230609	180900	390543507	943	943	943	943	0
252	20230609	180800	390543507	943	943	943	943	0
253	20230609	180700	390543507	943	943	943	943	0
254	20230609	180600	390543507	943	943	943	943	0
255	20230609	180500	390543507	943	943	943	943	0
256	20230609	180400	390543507	943	943	943	943	0
257	20230609	180300	390543507	943	943	943	943	0
258	20230609	180200	390543507	943	943	943	943	0
259	20230609	180100	390543507	943	943	943	943	0
260	20230609	180000	390543507	943	943	943	943	0
261	20230609	175900	390543507	943	943	943	943	0
262	20230609	175800	390543507	943	943	943	943	0
263	20230609	175700	390543507	943	943	943	943	0
264	20230609	175600	390543507	943	943	943	943	0
265	20230609	175500	390543507	943	943	943	943	0
266	20230609	175400	390543507	943	943	943	943	0
267	20230609	175300	390543507	943	943	943	943	0
268	20230609	175200	390543507	943	943	943	943	0
269	20230609	175100	390543507	943	943	943	943	0
270	20230609	175000	390543507	943	943	943	943	0
271	20230609	174900	390543507	943	943	943	943	0
272	20230609	174800	390543507	943	943	943	943	2335
273	20230609	174700	390543507	943	943	943	943	0
274	20230609	174600	390543507	943	943	943	943	0
275	20230609	174500	390543507	943	943	943	943	0
276	20230609	174400	390543507	943	943	943	943	0
277	20230609	174300	390543507	943	943	943	943	0
278	20230609	174200	390543507	943	943	943	943	0
279	20230609	174100	390543507	943	943	943	943	0
280	20230609	174000	390543507	943	943	943	943	0
281	20230609	173900	390543507	943	943	943	943	0
282	20230609	173800	390543507	943	943	943	943	0
283	20230609	173700	390543507	943	943	943	943	0
284	20230609	173600	390543507	943	943	943	943	0
285	20230609	173500	390543507	943	943	943	943	0
286	20230609	173400	390543507	943	943	943	943	0
287	20230609	173300	390543507	943	943	943	943	0
288	20230609	173200	390543507	943	943	943	943	0
289	20230609	173100	390543507	943	943	943	943	0
290	20230609	173000	390543507	943	943	943	943	0
291	20230609	172900	390543507	943	943	943	943	0
292	20230609	172800	390543507	943	943	943	943	0
293	20230609	172700	390543507	943	943	943	943	0
294	20230609	172600	390543507	943	943	943	943	0
295	20230609	172500	390543507	943	943	943	943	0
296	20230609	172400	390543507	943	943	943	943	0
297	20230609	172300	390543507	943	943	943	943	0
298	20230609	172200	390543507	943	943	943	943	0
299	20230609	172100	390543507	943	943	943	943	0
300	20230609	172000	390543507	943	943	943	943	0
301	20230609	171900	390543507	943	943	943	943	0
302	20230609	171800	390543507	943	943	943	943	2335
303	20230609	171700	390543507	943	943	943	943	0
304	20230609	171600	390543507	943	943	943	943	0
305	20230609	171500	390543507	943	943	943	943	0
306	20230609	171400	390543507	943	943	943	943	0
307	20230609	171300	390543507	943	943	943	943	0
308	20230609	171200	390543507	943	943	943	943	0
309	20230609	171100	390543507	943	943	943	943	0
310	20230609	171000	390543507	943	943	943	943	0
311	20230609	170900	390543507	943	943	943	943	0
312	20230609	170800	390543507	943	943	943	943	0
313	20230609	170700	390543507	943	943	943	943	0
314	20230609	170600	390543507	943	943	943	943	0
315	20230609	170500	390543507	943	943	943	943	0
316	20230609	170400	390543507	943	943	943	943	0
317	20230609	170300	390543507	943	943	943	943	0
318	20230609	170200	390543507	943	943	943	943	0
319	20230609	170100	390543507	943	943	943	943	0
320	20230609	170000	390543507	943	943	943	943	0
321	20230609	165900	390543507	943	943	943	943	0
322	20230609	165800	390543507	943	943	943	943	0
323	20230609	165700	390543507	943	943	943	943	0
324	20230609	165600	390543507	943	943	943	943	0
325	20230609	165500	390543507	943	943	943	943	0
326	20230609	165400	390543507	943	943	943	943	0
327	20230609	165300	390543507	943	943	943	943	0
328	20230609	165200	390543507	943	943	943	943	0
329	20230609	165100	390543507	943	943	943	943	0
330	20230609	165000	390543507	943	943	943	943	0
331	20230609	164900	390543507	943	943	943	943	0
332	20230609	164800	390543507	943	943	943	943	2335
333	20230609	164700	390543507	943	943	943	943	0
334	20230609	164600	390543507	943	943	943	943	0
335	20230609	164500	390543507	943	943	943	943	0
336	20230609	164400	390543507	943	943	943	943	0
337	20230609	164300	390543507	943	943	943	943	0
338	20230609	164200	390543507	943	943	943	943	0
339	20230609	164100	390543507	943	943	943	943	0
340	20230609	164000	390543507	943	943	943	943	0
341	20230609	163900	390543507	943	943	943	943	0
342	20230609	163800	390543507	943	943	943	943	0
343	20230609	163700	390543507	943	943	943	943	0
344	20230609	163600	390543507	943	943	943	943	0
345	20230609	163500	390543507	943	943	943	943	0
346	20230609	163400	390543507	943	943	943	943	0
347	20230609	163300	390543507	943	943	943	943	0
348	20230609	163200	390543507	943	943	943	943	0
349	20230609	163100	390543507	943	943	943	943	0
350	20230609	163000	390543507	943	943	943	943	0
351	20230609	162900	390543507	943	943	943	943	0
352	20230609	162800	390543507	943	943	943	943	0
353	20230609	162700	390543507	943	943	943	943	0
354	20230609	162600	390543507	943	943	943	943	0
355	20230609	162500	390543507	943	943	943	943	0
356	20230609	162400	390543507	943	943	943	943	0
357	20230609	162300	390543507	943	943	943	943	0
358	20230609	162200	390543507	943	943	943	943	0
359	20230609	162100	390543507	943	943	943	943	0
360	20230609	162000	390543507	943	943	943	943	0
361	20230609	161900	390543507	943	943	943	943	0
362	20230609	161800	390543507	943	943	943	943	2335
363	20230609	161700	390543507	943	943	943	943	0
364	20230609	161600	390543507	943	943	943	943	0
365	20230609	161500	390543507	943	943	943	943	0
366	20230609	161400	390543507	943	943	943	943	0
367	20230609	161300	390543507	943	943	943	943	0
368	20230609	161200	390543507	943	943	943	943	0
369	20230609	161100	390543507	943	943	943	943	0
370	20230609	161000	390543507	943	943	943	943	0
371	20230609	160900	390543507	943	943	943	943	0
372	20230609	160800	390543507	943	943	943	943	0
373	20230609	160700	390543507	943	943	943	943	0
374	20230609	160600	390543507	943	943	943	943	0
375	20230609	160500	390543507	943	943	943	943	0
376	20230609	160400	390543507	943	943	943	943	0
377	20230609	160300	390543507	943	943	943	943	0
378	20230609	160200	390543507	943	943	943	943	0
379	20230609	160100	390543507	943	943	943	943	0
380	20230609	160000	390543507	943	943	943	943	0
381	20230609	155900	390543507	943	943	943	943	0
382	20230609	155800	390543507	943	943	943	943	0
383	20230609	155700	390543507	943	943	943	943	0
384	20230609	155600	390543507	943	943	943	943	0
385	20230609	155500	390543507	943	943	943	943	0
386	20230609	155400	390543507	943	943	943	943	0
387	20230609	155300	390543507	943	943	943	943	0
388	20230609	155200	390543507	943	943	943	943	0
389	20230609	155100	390543507	943	943	943	943	0
390	20230609	155000	390543507	943	943	943	943	0
391	20230609	154900	390543507	943	943	943	943	0
392	20230609	154800	390543507	943	943	943	943	2335
393	20230609	154700	390543507	943	943	943	943	0
394	20230609	154600	390543507	943	943	943	943	0
395	20230609	154500	390543507	943	943	943	943	0
396	20230609	154400	390543507	943	943	943	943	0
397	20230609	154300	390543507	943	943	943	943	0
398	20230609	154200	390543507	943	943	943	943	0
399	20230609	154100	390543507	943	943	943	943	0
400	20230609	154000	390543507	943	943	943	943	0
401	20230609	153900	390543507	943	943	943	943	0
402	20230609	153800	390543507	943	943	943	943	0
403	20230609	153700	390543507	943	943	943	943	0
404	20230609	153600	390543507	943	943	943	943	0
405	20230609	153500	390543507	943	943	943	943	0
406	20230609	153400	390543507	943	943	943	943	0
407	20230609	153300	390543507	943	943	943	943	0
408	20230609	153200	390543507	943	943	943	943	0
409	20230609	153100	390543507	943	943	943	943	0
410	20230609	153000	390543507	943	943	943	943	2335
411	20230609	152900	388341602	941	941	941	941	0
412	20230609	152800	388341602	941	941	941	941	0
413	20230609	152700	388341602	941	941	941	941	0
414	20230609	152600	388341602	941	941	941	941	0
415	20230609	152500	388341602	941	941	941	941	0
416	20230609	152400	388341602	941	941	941	941	0
417	20230609	152300	388341602	941	941	941	941	0
418	20230609	152200	388341602	941	941	941	941	0
419	20230609	152100	388341602	941	941	941	941	0
420	20230609	152000	388341602	941	941	941	941	0
421	20230609	151900	388341602	941	945	947	941	973
422	20230609	151800	387421485	945	944	945	944	3401
423	20230609	151700	384209295	944	944	944	944	1
424	20230609	151600	384208351	944	944	944	941	311
425	20230609	151500	383915406	943	943	943	943	552
426	20230609	151400	383394870	943	943	943	943	10
427	20230609	151300	383385440	940	940	940	940	0
428	20230609	151200	383385440	940	940	940	940	7
429	20230609	151100	383378860	943	943	943	943	1
430	20230609	151000	383377917	939	939	939	939	1
431	20230609	150900	383376978	941	941	941	941	17
432	20230609	150800	383360981	941	941	943	941	40
433	20230609	150700	383323265	943	943	943	941	34
434	20230609	150600	383291205	943	943	943	943	0
435	20230609	150500	383291205	943	943	943	943	0
436	20230609	150400	383291205	943	943	943	943	0
437	20230609	150300	383291205	943	943	943	938	1951
438	20230609	150200	381456376	940	940	940	940	1836
439	20230609	150100	379730536	940	943	943	940	2610
440	20230609	150000	377277021	943	943	943	943	0
441	20230609	145900	377277021	943	943	943	943	0
442	20230609	145800	377277021	943	943	943	943	296
443	20230609	145700	376997893	940	940	940	940	53
444	20230609	145600	376948073	940	942	943	940	4201
445	20230609	145500	372998579	943	943	943	943	0
446	20230609	145400	372998579	943	943	943	943	0
447	20230609	145300	372998579	943	943	943	943	701
448	20230609	145200	372337536	942	940	942	939	13247
449	20230609	145100	359873349	940	939	940	939	4238
450	20230609	145000	355893817	939	937	939	937	12705
451	20230609	144900	343977837	937	937	937	937	139
452	20230609	144800	343847594	937	937	937	937	100
453	20230609	144700	343753894	937	937	937	935	136
454	20230609	144600	343626628	936	937	937	936	288
455	20230609	144500	343357059	936	936	936	936	212
456	20230609	144400	343158627	936	934	936	934	10356
457	20230609	144300	333470731	934	935	935	934	158
458	20230609	144200	333323010	935	935	935	935	0
459	20230609	144100	333323010	935	934	935	934	181
460	20230609	144000	333153856	934	936	936	934	2232
461	20230609	143900	331066341	936	936	936	936	1
462	20230609	143800	331065405	935	935	935	935	306
463	20230609	143700	330779295	935	935	936	935	138
464	20230609	143600	330650152	936	935	936	935	70
465	20230609	143500	330584633	934	935	935	934	501
466	20230609	143400	330116570	935	935	935	935	88
467	20230609	143300	330034290	936	936	936	936	0
468	20230609	143200	330034290	936	935	936	935	167
469	20230609	143100	329878045	935	936	936	935	965
470	20230609	143000	328975733	936	936	936	936	7
471	20230609	142900	328969181	936	936	936	936	467
472	20230609	142800	328532069	936	936	936	936	67
473	20230609	142700	328469357	936	937	937	936	3817
474	20230609	142600	324896595	937	937	937	937	0
475	20230609	142500	324896595	937	937	937	937	0
476	20230609	142400	324896595	937	937	937	937	5
477	20230609	142300	324891910	937	936	937	936	2
478	20230609	142200	324890037	937	935	937	935	12
479	20230609	142100	324878814	937	937	937	937	132
480	20230609	142000	324755130	933	933	933	933	610
481	20230609	141900	324186000	936	936	936	936	100
482	20230609	141800	324092400	937	937	937	937	0
483	20230609	141700	324092400	937	937	937	937	0
484	20230609	141600	324092400	937	937	937	937	0
485	20230609	141500	324092400	937	937	937	937	0
486	20230609	141400	324092400	937	937	937	937	100
487	20230609	141300	323998700	937	932	937	932	1301
488	20230609	141200	322786163	932	932	932	932	0
489	20230609	141100	322786163	932	933	933	932	2382
490	20230609	141000	320564937	934	934	934	934	118
491	20230609	140900	320454725	934	934	934	934	0
492	20230609	140800	320454725	934	934	934	934	24
493	20230609	140700	320432309	935	935	935	935	0
494	20230609	140600	320432309	935	935	935	935	0
495	20230609	140500	320432309	935	935	935	935	106
496	20230609	140400	320333199	935	935	935	935	149
497	20230609	140300	320193884	936	936	936	936	0
498	20230609	140200	320193884	936	935	936	935	39
499	20230609	140100	320157400	937	937	937	937	0
500	20230609	140000	320157400	937	937	937	937	7132
501	20230609	135900	313474716	937	937	937	937	104
502	20230609	135800	313377268	937	937	937	937	120
503	20230609	135700	313264828	937	937	937	937	737
504	20230609	135600	312574259	937	937	937	937	555
505	20230609	135500	312054224	938	938	938	938	0
506	20230609	135400	312054224	938	937	938	937	4
507	20230609	135300	312050475	938	937	938	937	4
508	20230609	135200	312046726	937	938	939	937	97
509	20230609	135100	311955742	938	938	938	938	2
510	20230609	135000	311953866	938	938	938	938	60
511	20230609	134900	311897586	938	938	938	938	0
512	20230609	134800	311897586	938	938	938	938	2
513	20230609	134700	311895710	938	938	938	938	1
514	20230609	134600	311894772	938	939	939	938	21
515	20230609	134500	311875054	939	939	939	939	25
516	20230609	134400	311851579	939	939	939	939	1
517	20230609	134300	311850640	938	938	938	938	0
518	20230609	134200	311850640	938	938	938	938	1
519	20230609	134100	311849702	939	939	939	939	0
520	20230609	134000	311849702	939	939	939	938	9
521	20230609	133900	311841258	938	938	938	938	7
522	20230609	133800	311834692	938	938	938	938	200
523	20230609	133700	311647092	938	938	938	938	1
524	20230609	133600	311646154	937	937	937	937	2
525	20230609	133500	311644280	937	937	937	937	33
526	20230609	133400	311613359	937	937	937	937	32
527	20230609	133300	311583375	937	937	937	937	885
528	20230609	133200	310754130	937	937	937	937	0
529	20230609	133100	310754130	937	937	937	937	0
530	20230609	133000	310754130	937	937	937	937	1
531	20230609	132900	310753193	937	937	937	937	0
532	20230609	132800	310753193	937	937	937	937	0
533	20230609	132700	310753193	937	936	937	932	6461
534	20230609	132600	304720330	937	936	937	936	71
535	20230609	132500	304653808	936	936	936	936	66
536	20230609	132400	304592032	937	936	937	936	76
537	20230609	132300	304520894	936	937	937	936	1739
538	20230609	132200	302893028	937	937	937	937	295
539	20230609	132100	302616613	938	937	938	937	3
540	20230609	132000	302613800	937	938	938	937	45
541	20230609	131900	302571591	938	938	938	938	0
542	20230609	131800	302571591	938	937	938	937	2
543	20230609	131700	302569716	938	937	938	937	20
544	20230609	131600	302550975	938	937	938	937	25
545	20230609	131500	302527549	938	937	938	937	519
546	20230609	131400	302041245	938	938	938	938	0
547	20230609	131300	302041245	938	938	938	938	0
548	20230609	131200	302041245	938	938	938	938	0
549	20230609	131100	302041245	938	938	938	938	0
550	20230609	131000	302041245	938	938	938	938	0
551	20230609	130900	302041245	938	938	938	938	0
552	20230609	130800	302041245	938	938	938	938	0
553	20230609	130700	302041245	938	937	938	937	526
554	20230609	130600	301547871	937	937	937	937	10
555	20230609	130500	301538501	937	937	937	937	515
556	20230609	130400	301055946	937	937	937	937	433
557	20230609	130300	300650225	937	938	938	936	386
558	20230609	130200	300288162	938	935	938	935	651
559	20230609	130100	299678874	935	935	935	935	3174
560	20230609	130000	296711184	935	936	937	935	10433
561	20230609	125900	286951244	936	936	936	936	63
562	20230609	125800	286892276	937	936	937	936	1538
563	20230609	125700	285452707	938	937	938	936	146
564	20230609	125600	285315909	937	937	937	937	0
565	20230609	125500	285315909	937	937	937	937	0
566	20230609	125400	285315909	937	937	937	937	0
567	20230609	125300	285315909	937	936	937	936	12
568	20230609	125200	285304671	938	936	938	936	10
569	20230609	125100	285295304	938	935	938	935	171
570	20230609	125000	285135415	938	937	938	937	36
571	20230609	124900	285101682	938	938	938	938	0
572	20230609	124800	285101682	938	938	938	938	0
573	20230609	124700	285101682	938	935	938	935	963
574	20230609	124600	284201250	936	937	937	935	14
575	20230609	124500	284188136	937	938	938	937	83
576	20230609	124400	284110288	938	937	938	937	101
577	20230609	124300	284015650	938	937	938	937	13
578	20230609	124200	284003468	937	936	937	936	330
579	20230609	124100	283694259	936	937	937	936	4
580	20230609	124000	283690513	936	936	936	936	8
581	20230609	123900	283683025	937	935	937	935	3100
582	20230609	123800	280778437	935	935	935	935	645
583	20230609	123700	280175362	936	936	936	935	903
584	20230609	123600	279330174	936	936	936	936	162
585	20230609	123500	279178542	936	936	936	936	107
586	20230609	123400	279078390	937	937	937	937	1
587	20230609	123300	279077453	936	936	936	936	103
588	20230609	123200	278981045	936	936	936	936	115
589	20230609	123100	278873405	937	936	937	936	200
590	20230609	123000	278686009	936	935	936	935	2957
591	20230609	122900	275919367	935	936	936	935	301
592	20230609	122800	275637732	936	936	936	936	0
593	20230609	122700	275637732	936	936	936	936	0
594	20230609	122600	275637732	936	936	936	936	0
595	20230609	122500	275637732	936	936	936	936	0
596	20230609	122400	275637732	936	936	936	936	0
597	20230609	122300	275637732	936	937	937	936	34
598	20230609	122200	275605875	937	937	937	937	0
599	20230609	122100	275605875	937	937	937	937	1
600	20230609	122000	275604938	935	935	935	935	0
601	20230609	121900	275604938	935	935	935	935	0
602	20230609	121800	275604938	935	935	935	935	60
603	20230609	121700	275548838	935	935	935	935	0
604	20230609	121600	275548838	935	935	935	935	0
605	20230609	121500	275548838	935	935	935	935	0
606	20230609	121400	275548838	935	935	935	935	0
607	20230609	121300	275548838	935	935	935	935	0
608	20230609	121200	275548838	935	935	935	935	0
609	20230609	121100	275548838	935	935	935	935	0
610	20230609	121000	275548838	935	935	935	935	125
611	20230609	120900	275431963	935	935	935	935	554
612	20230609	120800	274913973	937	937	937	937	0
613	20230609	120700	274913973	937	937	937	937	0
614	20230609	120600	274913973	937	937	937	937	15
615	20230609	120500	274899918	937	937	937	937	0
616	20230609	120400	274899918	937	937	937	937	10
617	20230609	120300	274890548	937	937	937	937	500
618	20230609	120200	274422048	937	937	937	937	8000
619	20230609	120100	266926048	937	937	937	937	1
620	20230609	120000	266925111	934	934	934	934	0
621	20230609	115900	266925111	934	934	934	934	0
622	20230609	115800	266925111	934	934	934	934	0
623	20230609	115700	266925111	934	935	935	934	2105
624	20230609	115600	264957598	935	936	936	935	4424
625	20230609	115500	260819286	937	937	937	937	0
626	20230609	115400	260819286	937	937	937	937	0
627	20230609	115300	260819286	937	938	938	937	1566
628	20230609	115200	259350944	937	937	937	937	29
629	20230609	115100	259323771	937	937	937	937	127
630	20230609	115000	259204772	937	937	937	937	690
631	20230609	114900	258558242	937	938	938	937	2
632	20230609	114800	258556367	937	937	937	937	0
633	20230609	114700	258556367	937	937	937	937	47
634	20230609	114600	258512328	937	938	938	937	21
635	20230609	114500	258492632	938	938	938	938	0
636	20230609	114400	258492632	938	938	938	938	100
637	20230609	114300	258398832	938	938	938	938	0
638	20230609	114200	258398832	938	938	938	937	81
639	20230609	114100	258322933	938	937	938	937	62
640	20230609	114000	258264838	937	937	937	937	0
641	20230609	113900	258264838	937	937	937	937	400
642	20230609	113800	257890038	937	937	937	937	5
643	20230609	113700	257885353	937	937	937	937	14
644	20230609	113600	257872235	937	937	937	937	0
645	20230609	113500	257872235	937	937	937	937	1402
646	20230609	113400	256558561	938	938	938	938	3
647	20230609	113300	256555747	938	938	938	938	0
648	20230609	113200	256555747	938	938	938	938	0
649	20230609	113100	256555747	938	938	938	938	1
650	20230609	113000	256554809	938	937	938	936	1221
651	20230609	112900	255411940	938	938	938	938	5
652	20230609	112800	255407250	938	937	938	935	9934
653	20230609	112700	246116229	938	937	938	937	45
654	20230609	112600	246074063	938	936	938	936	1204
655	20230609	112500	244944973	937	937	937	936	6
656	20230609	112400	244939355	936	936	937	936	125
657	20230609	112300	244822354	938	938	938	938	0
658	20230609	112200	244822354	938	938	938	938	0
659	20230609	112100	244822354	938	938	938	938	0
660	20230609	112000	244822354	938	938	938	938	0
661	20230609	111900	244822354	938	938	938	938	0
662	20230609	111800	244822354	938	938	938	938	0
663	20230609	111700	244822354	938	938	938	938	0
664	20230609	111600	244822354	938	938	938	938	0
665	20230609	111500	244822354	938	938	938	938	0
666	20230609	111400	244822354	938	938	938	938	5
667	20230609	111300	244817664	938	938	938	938	0
668	20230609	111200	244817664	938	938	938	938	0
669	20230609	111100	244817664	938	935	938	933	3604
670	20230609	111000	241453351	935	936	936	935	2000
671	20230609	110900	239583337	935	935	935	935	0
672	20230609	110800	239583337	935	936	936	935	300
673	20230609	110700	239302804	936	938	938	936	2683
674	20230609	110600	236791374	938	938	938	938	9
675	20230609	110500	236782932	938	938	938	938	50
676	20230609	110400	236736032	938	938	938	938	0
677	20230609	110300	236736032	938	938	938	938	0
678	20230609	110200	236736032	938	938	938	938	0
679	20230609	110100	236736032	938	938	938	938	0
680	20230609	110000	236736032	938	935	938	935	2371
681	20230609	105900	234519144	935	937	937	935	1030
682	20230609	105800	233554396	939	938	939	938	30
683	20230609	105700	233526254	938	938	938	938	2000
684	20230609	105600	231650254	938	937	938	937	44
685	20230609	105500	231608983	937	937	937	937	1650
686	20230609	105400	230062933	937	937	937	937	0
687	20230609	105300	230062933	937	936	937	936	5000
688	20230609	105200	225377934	935	935	935	935	0
689	20230609	105100	225377934	935	936	936	935	102
690	20230609	105000	225282464	937	936	937	936	30
691	20230609	104900	225254383	936	936	936	936	20
692	20230609	104800	225235663	936	935	936	935	203
693	20230609	104700	225045656	936	936	936	936	603
694	20230609	104600	224481248	936	936	936	936	97
695	20230609	104500	224390456	936	936	936	936	1
696	20230609	104400	224389520	936	932	936	932	3
697	20230609	104300	224386717	933	930	933	930	9016
698	20230609	104200	216001789	930	935	935	930	14121
699	20230609	104100	202839023	936	936	936	936	24
700	20230609	104000	202816559	936	936	936	936	70
701	20230609	103900	202751039	935	935	935	935	0
702	20230609	103800	202751039	935	935	935	935	442
703	20230609	103700	202337769	935	935	935	935	90
704	20230609	103600	202253619	935	935	935	935	0
705	20230609	103500	202253619	935	935	935	935	468
706	20230609	103400	201816039	935	935	935	935	3
707	20230609	103300	201813234	934	935	935	934	9838
708	20230609	103200	192623511	934	935	935	934	3000
709	20230609	103100	189820412	934	936	936	934	47450
710	20230609	103000	145500708	936	936	936	936	10
711	20230609	102900	145491348	936	937	937	936	639
712	20230609	102800	144893105	937	935	938	935	1097
713	20230609	102700	143865218	935	935	935	935	3699
714	20230609	102600	140406653	935	936	936	935	3000
715	20230609	102500	137601040	937	937	937	937	0
716	20230609	102400	137601040	937	937	937	937	0
717	20230609	102300	137601040	937	937	937	937	82
718	20230609	102200	137524206	935	935	935	935	0
719	20230609	102100	137524206	935	935	935	935	0
720	20230609	102000	137524206	935	935	935	935	0
721	20230609	101900	137524206	935	935	935	935	0
722	20230609	101800	137524206	935	935	935	935	215
723	20230609	101700	137323181	934	934	934	934	0
724	20230609	101600	137323181	934	935	935	934	4805
725	20230609	101500	132834355	937	935	937	935	4
726	20230609	101400	132830611	935	935	935	935	13
727	20230609	101300	132818456	937	937	937	937	0
728	20230609	101200	132818456	937	936	937	936	983
729	20230609	101100	131898359	934	934	934	934	0
730	20230609	101000	131898359	934	934	934	934	1348
731	20230609	100900	130639327	934	934	934	934	85
732	20230609	100800	130559937	934	936	936	934	37802
733	20230609	100700	95252399	933	933	933	933	0
734	20230609	100600	95252399	933	933	933	933	0
735	20230609	100500	95252399	933	933	933	933	0
736	20230609	100400	95252399	933	935	935	933	2000
737	20230609	100300	93385289	936	936	936	936	0
738	20230609	100200	93385289	936	936	936	936	0
739	20230609	100100	93385289	936	936	936	936	10
740	20230609	100000	93375929	936	936	936	936	9
741	20230609	095900	93367505	935	935	935	935	123
742	20230609	095800	93252500	933	933	933	933	0
743	20230609	095700	93252500	933	933	933	933	0
744	20230609	095600	93252500	933	933	933	933	0
745	20230609	095500	93252500	933	934	934	933	3100
746	20230609	095400	90359912	936	934	936	933	1152
747	20230609	095300	89284806	934	934	934	933	2150
748	20230609	095200	87276856	934	936	936	934	2510
749	20230609	095100	84931590	936	936	936	936	5
750	20230609	095000	84926910	935	935	935	935	0
751	20230609	094900	84926910	935	935	935	935	0
752	20230609	094800	84926910	935	936	936	935	2615
753	20230609	094700	82480451	935	935	935	935	0
754	20230609	094600	82480451	935	934	935	934	25
755	20230609	094500	82457077	935	935	935	935	5
756	20230609	094400	82452402	935	935	935	935	416
757	20230609	094300	82063442	935	935	935	935	121
758	20230609	094200	81950307	934	934	934	934	0
759	20230609	094100	81950307	934	934	934	934	0
760	20230609	094000	81950307	934	939	939	934	302
761	20230609	093900	81668229	934	934	934	934	1
762	20230609	093800	81667295	935	935	935	935	22
763	20230609	093700	81646725	933	933	933	933	0
764	20230609	093600	81646725	933	935	935	933	19093
765	20230609	093500	63814092	939	939	939	935	2034
766	20230609	093400	61909393	939	935	939	935	2
767	20230609	093300	61907519	935	939	939	935	1891
768	20230609	093200	60136104	939	939	939	939	0
769	20230609	093100	60136104	939	941	942	939	28
770	20230609	093000	60109795	939	940	940	939	8
771	20230609	092900	60102276	940	942	942	940	207
772	20230609	092800	59907296	942	942	942	942	0
773	20230609	092700	59907296	942	942	942	942	1
774	20230609	092600	59906354	940	940	940	940	1410
775	20230609	092500	58580954	943	942	943	940	18026
776	20230609	092400	41636454	941	937	941	937	7156
777	20230609	092300	34914826	935	936	936	935	1000
778	20230609	092200	33978914	935	935	935	935	0
779	20230609	092100	33978914	935	935	935	935	50
780	20230609	092000	33932164	935	936	936	935	2750
781	20230609	091900	31360735	936	936	936	936	1000
782	20230609	091800	30424735	936	936	936	936	310
783	20230609	091700	30134575	935	935	935	935	343
784	20230609	091600	29813870	940	940	940	940	0
785	20230609	091500	29813870	940	940	940	940	0
786	20230609	091400	29813870	940	940	940	934	303
787	20230609	091300	29530850	934	936	936	934	3253
788	20230609	091200	26488682	940	940	940	940	0
789	20230609	091100	26488682	940	940	940	940	4
790	20230609	091000	26484922	940	940	940	940	100
791	20230609	090900	26390922	940	940	940	940	1
792	20230609	090800	26389982	936	941	941	936	3092
793	20230609	090700	23495426	941	940	941	940	1049
794	20230609	090600	22509361	941	940	941	940	1508
795	20230609	090500	21091834	940	940	941	940	407
796	20230609	090400	20709250	941	940	941	940	1566
797	20230609	090300	19237202	940	937	940	937	14
798	20230609	090200	19224048	934	936	936	934	800
799	20230609	090100	18476448	934	935	936	934	6666
800	20230609	090000	12250368	936	936	936	936	13088