KissMeData/040350/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	213600	124323419	530	530	530	530	4710
3	20230608	213500	124323419	530	530	530	530	0
4	20230608	213400	124323419	530	530	530	530	0
5	20230608	213300	124323419	530	530	530	530	0
6	20230608	213200	124323419	530	530	530	530	0
7	20230608	213100	124323419	530	530	530	530	0
8	20230608	213000	124323419	530	530	530	530	0
9	20230608	212900	124323419	530	530	530	530	0
10	20230608	212800	124323419	530	530	530	530	0
11	20230608	212700	124323419	530	530	530	530	0
12	20230608	212600	124323419	530	530	530	530	0
13	20230608	212500	124323419	530	530	530	530	0
14	20230608	212400	124323419	530	530	530	530	0
15	20230608	212300	124323419	530	530	530	530	0
16	20230608	212200	124323419	530	530	530	530	0
17	20230608	212100	124323419	530	530	530	530	0
18	20230608	212000	124323419	530	530	530	530	0
19	20230608	211900	124323419	530	530	530	530	0
20	20230608	211800	124323419	530	530	530	530	0
21	20230608	211700	124323419	530	530	530	530	0
22	20230608	211600	124323419	530	530	530	530	0
23	20230608	211500	124323419	530	530	530	530	0
24	20230608	211400	124323419	530	530	530	530	0
25	20230608	211300	124323419	530	530	530	530	0
26	20230608	211200	124323419	530	530	530	530	0
27	20230608	211100	124323419	530	530	530	530	0
28	20230608	211000	124323419	530	530	530	530	0
29	20230608	210900	124323419	530	530	530	530	0
30	20230608	210800	124323419	530	530	530	530	0
31	20230608	210700	124323419	530	530	530	530	0
32	20230608	210600	124323419	530	530	530	530	4710
33	20230608	210500	124323419	530	530	530	530	0
34	20230608	210400	124323419	530	530	530	530	0
35	20230608	210300	124323419	530	530	530	530	0
36	20230608	210200	124323419	530	530	530	530	0
37	20230608	210100	124323419	530	530	530	530	0
38	20230608	210000	124323419	530	530	530	530	0
39	20230608	205900	124323419	530	530	530	530	0
40	20230608	205800	124323419	530	530	530	530	0
41	20230608	205700	124323419	530	530	530	530	0
42	20230608	205600	124323419	530	530	530	530	0
43	20230608	205500	124323419	530	530	530	530	0
44	20230608	205400	124323419	530	530	530	530	0
45	20230608	205300	124323419	530	530	530	530	0
46	20230608	205200	124323419	530	530	530	530	0
47	20230608	205100	124323419	530	530	530	530	0
48	20230608	205000	124323419	530	530	530	530	0
49	20230608	204900	124323419	530	530	530	530	0
50	20230608	204800	124323419	530	530	530	530	0
51	20230608	204700	124323419	530	530	530	530	0
52	20230608	204600	124323419	530	530	530	530	0
53	20230608	204500	124323419	530	530	530	530	0
54	20230608	204400	124323419	530	530	530	530	0
55	20230608	204300	124323419	530	530	530	530	0
56	20230608	204200	124323419	530	530	530	530	0
57	20230608	204100	124323419	530	530	530	530	0
58	20230608	204000	124323419	530	530	530	530	0
59	20230608	203900	124323419	530	530	530	530	0
60	20230608	203800	124323419	530	530	530	530	0
61	20230608	203700	124323419	530	530	530	530	0
62	20230608	203600	124323419	530	530	530	530	4710
63	20230608	203500	124323419	530	530	530	530	0
64	20230608	203400	124323419	530	530	530	530	0
65	20230608	203300	124323419	530	530	530	530	0
66	20230608	203200	124323419	530	530	530	530	0
67	20230608	203100	124323419	530	530	530	530	0
68	20230608	203000	124323419	530	530	530	530	0
69	20230608	202900	124323419	530	530	530	530	0
70	20230608	202800	124323419	530	530	530	530	0
71	20230608	202700	124323419	530	530	530	530	0
72	20230608	202600	124323419	530	530	530	530	0
73	20230608	202500	124323419	530	530	530	530	0
74	20230608	202400	124323419	530	530	530	530	0
75	20230608	202300	124323419	530	530	530	530	0
76	20230608	202200	124323419	530	530	530	530	0
77	20230608	202100	124323419	530	530	530	530	0
78	20230608	202000	124323419	530	530	530	530	0
79	20230608	201900	124323419	530	530	530	530	0
80	20230608	201800	124323419	530	530	530	530	0
81	20230608	201700	124323419	530	530	530	530	0
82	20230608	201600	124323419	530	530	530	530	0
83	20230608	201500	124323419	530	530	530	530	0
84	20230608	201400	124323419	530	530	530	530	0
85	20230608	201300	124323419	530	530	530	530	0
86	20230608	201200	124323419	530	530	530	530	0
87	20230608	201100	124323419	530	530	530	530	0
88	20230608	201000	124323419	530	530	530	530	0
89	20230608	200900	124323419	530	530	530	530	0
90	20230608	200800	124323419	530	530	530	530	0
91	20230608	200700	124323419	530	530	530	530	0
92	20230608	200600	124323419	530	530	530	530	4710
93	20230608	200500	124323419	530	530	530	530	0
94	20230608	200400	124323419	530	530	530	530	0
95	20230608	200300	124323419	530	530	530	530	0
96	20230608	200200	124323419	530	530	530	530	0
97	20230608	200100	124323419	530	530	530	530	0
98	20230608	200000	124323419	530	530	530	530	0
99	20230608	195900	124323419	530	530	530	530	0
100	20230608	195800	124323419	530	530	530	530	0
101	20230608	195700	124323419	530	530	530	530	0
102	20230608	195600	124323419	530	530	530	530	0
103	20230608	195500	124323419	530	530	530	530	0
104	20230608	195400	124323419	530	530	530	530	0
105	20230608	195300	124323419	530	530	530	530	0
106	20230608	195200	124323419	530	530	530	530	0
107	20230608	195100	124323419	530	530	530	530	0
108	20230608	195000	124323419	530	530	530	530	0
109	20230608	194900	124323419	530	530	530	530	0
110	20230608	194800	124323419	530	530	530	530	0
111	20230608	194700	124323419	530	530	530	530	0
112	20230608	194600	124323419	530	530	530	530	0
113	20230608	194500	124323419	530	530	530	530	0
114	20230608	194400	124323419	530	530	530	530	0
115	20230608	194300	124323419	530	530	530	530	0
116	20230608	194200	124323419	530	530	530	530	0
117	20230608	194100	124323419	530	530	530	530	0
118	20230608	194000	124323419	530	530	530	530	0
119	20230608	193900	124323419	530	530	530	530	0
120	20230608	193800	124323419	530	530	530	530	0
121	20230608	193700	124323419	530	530	530	530	0
122	20230608	193600	124323419	530	530	530	530	4710
123	20230608	193500	124323419	530	530	530	530	0
124	20230608	193400	124323419	530	530	530	530	0
125	20230608	193300	124323419	530	530	530	530	0
126	20230608	193200	124323419	530	530	530	530	0
127	20230608	193100	124323419	530	530	530	530	0
128	20230608	193000	124323419	530	530	530	530	0
129	20230608	192900	124323419	530	530	530	530	0
130	20230608	192800	124323419	530	530	530	530	0
131	20230608	192700	124323419	530	530	530	530	0
132	20230608	192600	124323419	530	530	530	530	0
133	20230608	192500	124323419	530	530	530	530	0
134	20230608	192400	124323419	530	530	530	530	0
135	20230608	192300	124323419	530	530	530	530	0
136	20230608	192200	124323419	530	530	530	530	0
137	20230608	192100	124323419	530	530	530	530	0
138	20230608	192000	124323419	530	530	530	530	0
139	20230608	191900	124323419	530	530	530	530	0
140	20230608	191800	124323419	530	530	530	530	0
141	20230608	191700	124323419	530	530	530	530	0
142	20230608	191600	124323419	530	530	530	530	0
143	20230608	191500	124323419	530	530	530	530	0
144	20230608	191400	124323419	530	530	530	530	0
145	20230608	191300	124323419	530	530	530	530	0
146	20230608	191200	124323419	530	530	530	530	0
147	20230608	191100	124323419	530	530	530	530	0
148	20230608	191000	124323419	530	530	530	530	0
149	20230608	190900	124323419	530	530	530	530	0
150	20230608	190800	124323419	530	530	530	530	0
151	20230608	190700	124323419	530	530	530	530	0
152	20230608	190600	124323419	530	530	530	530	4710
153	20230608	190500	124323419	530	530	530	530	0
154	20230608	190400	124323419	530	530	530	530	0
155	20230608	190300	124323419	530	530	530	530	0
156	20230608	190200	124323419	530	530	530	530	0
157	20230608	190100	124323419	530	530	530	530	0
158	20230608	190000	124323419	530	530	530	530	0
159	20230608	185900	124323419	530	530	530	530	0
160	20230608	185800	124323419	530	530	530	530	0
161	20230608	185700	124323419	530	530	530	530	0
162	20230608	185600	124323419	530	530	530	530	0
163	20230608	185500	124323419	530	530	530	530	0
164	20230608	185400	124323419	530	530	530	530	0
165	20230608	185300	124323419	530	530	530	530	0
166	20230608	185200	124323419	530	530	530	530	0
167	20230608	185100	124323419	530	530	530	530	0
168	20230608	185000	124323419	530	530	530	530	0
169	20230608	184900	124323419	530	530	530	530	0
170	20230608	184800	124323419	530	530	530	530	0
171	20230608	184700	124323419	530	530	530	530	0
172	20230608	184600	124323419	530	530	530	530	0
173	20230608	184500	124323419	530	530	530	530	0
174	20230608	184400	124323419	530	530	530	530	0
175	20230608	184300	124323419	530	530	530	530	0
176	20230608	184200	124323419	530	530	530	530	0
177	20230608	184100	124323419	530	530	530	530	0
178	20230608	184000	124323419	530	530	530	530	0
179	20230608	183900	124323419	530	530	530	530	0
180	20230608	183800	124323419	530	530	530	530	0
181	20230608	183700	124323419	530	530	530	530	0
182	20230608	183600	124323419	530	530	530	530	4710
183	20230608	183500	124323419	530	530	530	530	0
184	20230608	183400	124323419	530	530	530	530	0
185	20230608	183300	124323419	530	530	530	530	0
186	20230608	183200	124323419	530	530	530	530	0
187	20230608	183100	124323419	530	530	530	530	0
188	20230608	183000	124323419	530	530	530	530	0
189	20230608	182900	124323419	530	530	530	530	0
190	20230608	182800	124323419	530	530	530	530	0
191	20230608	182700	124323419	530	530	530	530	0
192	20230608	182600	124323419	530	530	530	530	0
193	20230608	182500	124323419	530	530	530	530	0
194	20230608	182400	124323419	530	530	530	530	0
195	20230608	182300	124323419	530	530	530	530	0
196	20230608	182200	124323419	530	530	530	530	0
197	20230608	182100	124323419	530	530	530	530	0
198	20230608	182000	124323419	530	530	530	530	0
199	20230608	181900	124323419	530	530	530	530	0
200	20230608	181800	124323419	530	530	530	530	0
201	20230608	181700	124323419	530	530	530	530	0
202	20230608	181600	124323419	530	530	530	530	0
203	20230608	181500	124323419	530	530	530	530	0
204	20230608	181400	124323419	530	530	530	530	0
205	20230608	181300	124323419	530	530	530	530	0
206	20230608	181200	124323419	530	530	530	530	0
207	20230608	181100	124323419	530	530	530	530	0
208	20230608	181000	124323419	530	530	530	530	0
209	20230608	180900	124323419	530	530	530	530	0
210	20230608	180800	124323419	530	530	530	530	0
211	20230608	180700	124323419	530	530	530	530	0
212	20230608	180600	124323419	530	530	530	530	4710
213	20230608	180500	124323419	530	530	530	530	0
214	20230608	180400	124323419	530	530	530	530	0
215	20230608	180300	124323419	530	530	530	530	0
216	20230608	180200	124323419	530	530	530	530	0
217	20230608	180100	124323419	530	530	530	530	0
218	20230608	180000	124323419	530	530	530	530	0
219	20230608	175900	124323419	530	530	530	530	0
220	20230608	175800	124323419	530	530	530	530	0
221	20230608	175700	124323419	530	530	530	530	0
222	20230608	175600	124323419	530	530	530	530	0
223	20230608	175500	124323419	530	530	530	530	0
224	20230608	175400	124323419	530	530	530	530	0
225	20230608	175300	124323419	530	530	530	530	0
226	20230608	175200	124323419	530	530	530	530	0
227	20230608	175100	124323419	530	530	530	530	0
228	20230608	175000	124323419	530	530	530	530	0
229	20230608	174900	124323419	530	530	530	530	0
230	20230608	174800	124323419	530	530	530	530	0
231	20230608	174700	124323419	530	530	530	530	0
232	20230608	174600	124323419	530	530	530	530	0
233	20230608	174500	124323419	530	530	530	530	0
234	20230608	174400	124323419	530	530	530	530	0
235	20230608	174300	124323419	530	530	530	530	0
236	20230608	174200	124323419	530	530	530	530	0
237	20230608	174100	124323419	530	530	530	530	0
238	20230608	174000	124323419	530	530	530	530	0
239	20230608	173900	124323419	530	530	530	530	0
240	20230608	173800	124323419	530	530	530	530	0
241	20230608	173700	124323419	530	530	530	530	0
242	20230608	173600	124323419	530	530	530	530	4710
243	20230608	173500	124323419	530	530	530	530	0
244	20230608	173400	124323419	530	530	530	530	0
245	20230608	173300	124323419	530	530	530	530	0
246	20230608	173200	124323419	530	530	530	530	0
247	20230608	173100	124323419	530	530	530	530	0
248	20230608	173000	124323419	530	530	530	530	0
249	20230608	172900	124323419	530	530	530	530	0
250	20230608	172800	124323419	530	530	530	530	0
251	20230608	172700	124323419	530	530	530	530	0
252	20230608	172600	124323419	530	530	530	530	0
253	20230608	172500	124323419	530	530	530	530	0
254	20230608	172400	124323419	530	530	530	530	0
255	20230608	172300	124323419	530	530	530	530	0
256	20230608	172200	124323419	530	530	530	530	0
257	20230608	172100	124323419	530	530	530	530	0
258	20230608	172000	124323419	530	530	530	530	0
259	20230608	171900	124323419	530	530	530	530	0
260	20230608	171800	124323419	530	530	530	530	0
261	20230608	171700	124323419	530	530	530	530	0
262	20230608	171600	124323419	530	530	530	530	0
263	20230608	171500	124323419	530	530	530	530	0
264	20230608	171400	124323419	530	530	530	530	0
265	20230608	171300	124323419	530	530	530	530	0
266	20230608	171200	124323419	530	530	530	530	0
267	20230608	171100	124323419	530	530	530	530	0
268	20230608	171000	124323419	530	530	530	530	0
269	20230608	170900	124323419	530	530	530	530	0
270	20230608	170800	124323419	530	530	530	530	0
271	20230608	170700	124323419	530	530	530	530	0
272	20230608	170600	124323419	530	530	530	530	4710
273	20230608	170500	124323419	530	530	530	530	0
274	20230608	170400	124323419	530	530	530	530	0
275	20230608	170300	124323419	530	530	530	530	0
276	20230608	170200	124323419	530	530	530	530	0
277	20230608	170100	124323419	530	530	530	530	0
278	20230608	170000	124323419	530	530	530	530	0
279	20230608	165900	124323419	530	530	530	530	0
280	20230608	165800	124323419	530	530	530	530	0
281	20230608	165700	124323419	530	530	530	530	0
282	20230608	165600	124323419	530	530	530	530	0
283	20230608	165500	124323419	530	530	530	530	0
284	20230608	165400	124323419	530	530	530	530	0
285	20230608	165300	124323419	530	530	530	530	0
286	20230608	165200	124323419	530	530	530	530	0
287	20230608	165100	124323419	530	530	530	530	0
288	20230608	165000	124323419	530	530	530	530	0
289	20230608	164900	124323419	530	530	530	530	0
290	20230608	164800	124323419	530	530	530	530	0
291	20230608	164700	124323419	530	530	530	530	0
292	20230608	164600	124323419	530	530	530	530	0
293	20230608	164500	124323419	530	530	530	530	0
294	20230608	164400	124323419	530	530	530	530	0
295	20230608	164300	124323419	530	530	530	530	0
296	20230608	164200	124323419	530	530	530	530	0
297	20230608	164100	124323419	530	530	530	530	0
298	20230608	164000	124323419	530	530	530	530	0
299	20230608	163900	124323419	530	530	530	530	0
300	20230608	163800	124323419	530	530	530	530	0
301	20230608	163700	124323419	530	530	530	530	0
302	20230608	163600	124323419	530	530	530	530	4710
303	20230608	163500	124323419	530	530	530	530	0
304	20230608	163400	124323419	530	530	530	530	0
305	20230608	163300	124323419	530	530	530	530	0
306	20230608	163200	124323419	530	530	530	530	0
307	20230608	163100	124323419	530	530	530	530	0
308	20230608	163000	124323419	530	530	530	530	0
309	20230608	162900	124323419	530	530	530	530	0
310	20230608	162800	124323419	530	530	530	530	0
311	20230608	162700	124323419	530	530	530	530	0
312	20230608	162600	124323419	530	530	530	530	0
313	20230608	162500	124323419	530	530	530	530	0
314	20230608	162400	124323419	530	530	530	530	0
315	20230608	162300	124323419	530	530	530	530	0
316	20230608	162200	124323419	530	530	530	530	0
317	20230608	162100	124323419	530	530	530	530	0
318	20230608	162000	124323419	530	530	530	530	0
319	20230608	161900	124323419	530	530	530	530	0
320	20230608	161800	124323419	530	530	530	530	0
321	20230608	161700	124323419	530	530	530	530	0
322	20230608	161600	124323419	530	530	530	530	0
323	20230608	161500	124323419	530	530	530	530	0
324	20230608	161400	124323419	530	530	530	530	0
325	20230608	161300	124323419	530	530	530	530	0
326	20230608	161200	124323419	530	530	530	530	0
327	20230608	161100	124323419	530	530	530	530	0
328	20230608	161000	124323419	530	530	530	530	0
329	20230608	160900	124323419	530	530	530	530	0
330	20230608	160800	124323419	530	530	530	530	0
331	20230608	160700	124323419	530	530	530	530	0
332	20230608	160600	124323419	530	530	530	530	4710
333	20230608	160500	124323419	530	530	530	530	0
334	20230608	160400	124323419	530	530	530	530	0
335	20230608	160300	124323419	530	530	530	530	0
336	20230608	160200	124323419	530	530	530	530	0
337	20230608	160100	124323419	530	530	530	530	0
338	20230608	160000	124323419	530	530	530	530	0
339	20230608	155900	124323419	530	530	530	530	0
340	20230608	155800	124323419	530	530	530	530	0
341	20230608	155700	124323419	530	530	530	530	0
342	20230608	155600	124323419	530	530	530	530	0
343	20230608	155500	124323419	530	530	530	530	0
344	20230608	155400	124323419	530	530	530	530	0
345	20230608	155300	124323419	530	530	530	530	0
346	20230608	155200	124323419	530	530	530	530	0
347	20230608	155100	124323419	530	530	530	530	0
348	20230608	155000	124323419	530	530	530	530	0
349	20230608	154900	124323419	530	530	530	530	0
350	20230608	154800	124323419	530	530	530	530	0
351	20230608	154700	124323419	530	530	530	530	0
352	20230608	154600	124323419	530	530	530	530	0
353	20230608	154500	124323419	530	530	530	530	0
354	20230608	154400	124323419	530	530	530	530	0
355	20230608	154300	124323419	530	530	530	530	0
356	20230608	154200	124323419	530	530	530	530	0
357	20230608	154100	124323419	530	530	530	530	0
358	20230608	154000	124323419	530	530	530	530	0
359	20230608	153900	124323419	530	530	530	530	0
360	20230608	153800	124323419	530	530	530	530	0
361	20230608	153700	124323419	530	530	530	530	0
362	20230608	153600	124323419	530	530	530	530	4710
363	20230608	153500	124323419	530	530	530	530	0
364	20230608	153400	124323419	530	530	530	530	0
365	20230608	153300	124323419	530	530	530	530	0
366	20230608	153200	124323419	530	530	530	530	0
367	20230608	153100	124323419	530	530	530	530	0
368	20230608	153000	124323419	530	530	530	530	4710
369	20230608	152900	121827119	531	531	531	531	0
370	20230608	152800	121827119	531	531	531	531	0
371	20230608	152700	121827119	531	531	531	531	0
372	20230608	152600	121827119	531	531	531	531	0
373	20230608	152500	121827119	531	531	531	531	0
374	20230608	152400	121827119	531	531	531	531	0
375	20230608	152300	121827119	531	531	531	531	0
376	20230608	152200	121827119	531	531	531	531	0
377	20230608	152100	121827119	531	531	531	531	0
378	20230608	152000	121827119	531	531	531	531	0
379	20230608	151900	121827119	531	531	531	531	53
380	20230608	151800	121798976	531	531	531	531	0
381	20230608	151700	121798976	531	531	531	531	508
382	20230608	151600	121529228	530	530	530	530	10845
383	20230608	151500	115781378	531	531	531	531	2
384	20230608	151400	115780316	532	532	532	532	0
385	20230608	151300	115780316	532	532	532	532	647
386	20230608	151200	115436112	532	532	532	532	0
387	20230608	151100	115436112	532	532	532	532	0
388	20230608	151000	115436112	532	532	532	532	2
389	20230608	150900	115435048	532	532	532	532	0
390	20230608	150800	115435048	532	532	532	532	0
391	20230608	150700	115435048	532	532	532	532	0
392	20230608	150600	115435048	532	531	532	531	392
393	20230608	150500	115226895	532	532	532	532	0
394	20230608	150400	115226895	532	532	532	532	0
395	20230608	150300	115226895	532	532	532	532	0
396	20230608	150200	115226895	532	532	532	532	0
397	20230608	150100	115226895	532	532	532	532	0
398	20230608	150000	115226895	532	532	532	532	0
399	20230608	145900	115226895	532	532	532	532	2
400	20230608	145800	115225831	530	530	530	530	0
401	20230608	145700	115225831	530	530	530	530	0
402	20230608	145600	115225831	530	530	530	530	0
403	20230608	145500	115225831	530	530	530	530	18
404	20230608	145400	115216291	530	530	530	530	0
405	20230608	145300	115216291	530	530	530	530	0
406	20230608	145200	115216291	530	530	530	530	238
407	20230608	145100	115090151	532	532	532	532	0
408	20230608	145000	115090151	532	532	532	532	0
409	20230608	144900	115090151	532	532	532	532	0
410	20230608	144800	115090151	532	532	532	532	0
411	20230608	144700	115090151	532	532	532	532	11
412	20230608	144600	115084299	531	531	531	531	0
413	20230608	144500	115084299	531	531	531	531	3
414	20230608	144400	115082706	531	532	532	531	3
415	20230608	144300	115081111	532	532	532	532	0
416	20230608	144200	115081111	532	532	532	532	0
417	20230608	144100	115081111	532	532	532	532	0
418	20230608	144000	115081111	532	532	532	532	1
419	20230608	143900	115080579	530	530	530	530	0
420	20230608	143800	115080579	530	530	530	530	190
421	20230608	143700	114979879	532	532	532	532	0
422	20230608	143600	114979879	532	532	532	532	0
423	20230608	143500	114979879	532	531	532	531	26
424	20230608	143400	114966072	532	532	532	532	1
425	20230608	143300	114965540	530	532	532	530	20120
426	20230608	143200	104299451	532	532	532	532	0
427	20230608	143100	104299451	532	532	532	532	2
428	20230608	143000	104298387	531	531	531	531	9995
429	20230608	142900	98991042	532	532	532	532	3
430	20230608	142800	98989446	532	532	532	532	1
431	20230608	142700	98988914	532	532	532	532	0
432	20230608	142600	98988914	532	532	532	532	0
433	20230608	142500	98988914	532	532	532	532	0
434	20230608	142400	98988914	532	532	532	532	1
435	20230608	142300	98988382	531	531	531	531	17
436	20230608	142200	98979355	532	532	532	532	2000
437	20230608	142100	97915355	532	532	532	532	1
438	20230608	142000	97914823	530	530	530	530	0
439	20230608	141900	97914823	530	530	530	530	2485
440	20230608	141800	96597773	532	532	532	532	0
441	20230608	141700	96597773	532	532	532	532	1
442	20230608	141600	96597241	530	530	530	530	0
443	20230608	141500	96597241	530	530	530	530	1001
444	20230608	141400	96066711	531	531	531	530	3000
445	20230608	141300	94474711	531	531	531	531	0
446	20230608	141200	94474711	531	531	531	531	46
447	20230608	141100	94450285	532	532	532	532	0
448	20230608	141000	94450285	532	532	532	532	0
449	20230608	140900	94450285	532	532	532	532	0
450	20230608	140800	94450285	532	532	532	532	0
451	20230608	140700	94450285	532	532	532	532	0
452	20230608	140600	94450285	532	532	532	532	0
453	20230608	140500	94450285	532	533	533	531	16
454	20230608	140400	94441784	532	532	532	532	1
455	20230608	140300	94441252	533	533	533	533	4
456	20230608	140200	94439120	530	530	530	530	1
457	20230608	140100	94438590	530	530	530	530	1001
458	20230608	140000	93908060	530	530	530	530	1
459	20230608	135900	93907530	533	533	533	530	992
460	20230608	135800	93379355	533	530	533	530	2
461	20230608	135700	93378292	533	533	533	533	1
462	20230608	135600	93377759	533	533	533	533	0
463	20230608	135500	93377759	533	533	533	533	0
464	20230608	135400	93377759	533	533	533	533	0
465	20230608	135300	93377759	533	533	533	533	0
466	20230608	135200	93377759	533	533	533	533	0
467	20230608	135100	93377759	533	533	533	533	15
468	20230608	135000	93369764	533	531	533	530	7441
469	20230608	134900	89425007	533	533	533	533	0
470	20230608	134800	89425007	533	533	533	533	0
471	20230608	134700	89425007	533	532	533	531	53
472	20230608	134600	89396791	533	532	533	532	8
473	20230608	134500	89392528	533	532	533	530	515
474	20230608	134400	89118973	531	531	531	531	112
475	20230608	134300	89059501	532	532	532	532	0
476	20230608	134200	89059501	532	532	532	532	0
477	20230608	134100	89059501	532	532	532	532	213
478	20230608	134000	88946185	532	532	532	532	0
479	20230608	133900	88946185	532	532	532	532	1500
480	20230608	133800	88148185	532	532	532	532	0
481	20230608	133700	88148185	532	532	532	532	0
482	20230608	133600	88148185	532	532	532	532	1
483	20230608	133500	88147653	530	530	530	530	1000
484	20230608	133400	87617653	533	533	533	533	0
485	20230608	133300	87617653	533	531	533	530	513
486	20230608	133200	87345248	531	532	532	531	1276
487	20230608	133100	86667619	532	531	532	531	1090
488	20230608	133000	86088825	531	531	531	531	0
489	20230608	132900	86088825	531	531	531	531	0
490	20230608	132800	86088825	531	531	531	531	0
491	20230608	132700	86088825	531	532	532	531	2048
492	20230608	132600	85001335	530	530	530	530	8
493	20230608	132500	84997095	530	530	530	530	44
494	20230608	132400	84973775	532	532	532	532	1
495	20230608	132300	84973243	530	530	530	530	1995
496	20230608	132200	83915893	532	530	532	530	169
497	20230608	132100	83826321	533	531	533	531	255
498	20230608	132000	83690906	531	531	531	531	152
499	20230608	131900	83610194	531	531	531	531	1848
500	20230608	131800	82628906	531	531	531	531	0
501	20230608	131700	82628906	531	531	531	531	11
502	20230608	131600	82623065	531	531	531	531	1
503	20230608	131500	82622534	530	530	530	530	2
504	20230608	131400	82621474	531	531	531	531	0
505	20230608	131300	82621474	531	531	531	531	10
506	20230608	131200	82616164	531	531	531	531	1
507	20230608	131100	82615633	530	531	531	530	11
508	20230608	131000	82609793	531	531	531	531	10
509	20230608	130900	82604483	531	531	531	531	0
510	20230608	130800	82604483	531	531	531	531	1
511	20230608	130700	82603952	531	531	531	531	0
512	20230608	130600	82603952	531	531	531	531	0
513	20230608	130500	82603952	531	531	531	531	4852
514	20230608	130400	80027540	532	532	532	532	0
515	20230608	130300	80027540	532	532	532	532	0
516	20230608	130200	80027540	532	532	532	532	0
517	20230608	130100	80027540	532	532	532	532	0
518	20230608	130000	80027540	532	532	532	532	0
519	20230608	125900	80027540	532	532	532	532	33
520	20230608	125800	80009984	532	532	532	531	4
521	20230608	125700	80007858	531	532	532	531	2708
522	20230608	125600	78569760	532	532	532	532	2
523	20230608	125500	78568696	533	533	533	533	0
524	20230608	125400	78568696	533	533	533	533	1
525	20230608	125300	78568163	533	533	533	533	0
526	20230608	125200	78568163	533	533	533	533	13
527	20230608	125100	78561234	533	533	533	533	0
528	20230608	125000	78561234	533	533	533	533	0
529	20230608	124900	78561234	533	533	533	533	0
530	20230608	124800	78561234	533	533	533	533	5
531	20230608	124700	78558569	533	533	533	533	0
532	20230608	124600	78558569	533	533	533	533	2
533	20230608	124500	78557503	533	533	533	533	120
534	20230608	124400	78493543	533	533	533	533	0
535	20230608	124300	78493543	533	533	533	533	0
536	20230608	124200	78493543	533	533	533	533	0
537	20230608	124100	78493543	533	533	533	533	0
538	20230608	124000	78493543	533	533	533	533	0
539	20230608	123900	78493543	533	533	533	533	0
540	20230608	123800	78493543	533	533	533	533	0
541	20230608	123700	78493543	533	533	533	533	0
542	20230608	123600	78493543	533	533	533	533	3
543	20230608	123500	78491944	533	533	533	533	0
544	20230608	123400	78491944	533	533	533	533	0
545	20230608	123300	78491944	533	533	533	533	0
546	20230608	123200	78491944	533	533	533	533	0
547	20230608	123100	78491944	533	533	533	533	0
548	20230608	123000	78491944	533	533	533	533	0
549	20230608	122900	78491944	533	533	533	533	0
550	20230608	122800	78491944	533	533	533	533	0
551	20230608	122700	78491944	533	533	533	533	0
552	20230608	122600	78491944	533	533	533	533	0
553	20230608	122500	78491944	533	532	533	532	50
554	20230608	122400	78465343	532	532	532	532	0
555	20230608	122300	78465343	532	532	532	532	0
556	20230608	122200	78465343	532	532	532	532	0
557	20230608	122100	78465343	532	532	532	532	0
558	20230608	122000	78465343	532	532	532	532	10
559	20230608	121900	78460023	532	532	532	532	5
560	20230608	121800	78457363	532	532	532	532	0
561	20230608	121700	78457363	532	532	532	532	0
562	20230608	121600	78457363	532	532	532	532	36
563	20230608	121500	78438211	533	533	533	533	1000
564	20230608	121400	77905211	533	533	533	533	21
565	20230608	121300	77894018	534	534	534	534	19
566	20230608	121200	77883872	534	534	534	534	0
567	20230608	121100	77883872	534	534	534	534	1
568	20230608	121000	77883338	532	532	532	532	0
569	20230608	120900	77883338	532	532	532	532	1
570	20230608	120800	77882806	534	534	534	534	0
571	20230608	120700	77882806	534	534	534	534	11
572	20230608	120600	77876932	534	534	534	534	0
573	20230608	120500	77876932	534	534	534	534	0
574	20230608	120400	77876932	534	534	534	534	0
575	20230608	120300	77876932	534	534	534	534	0
576	20230608	120200	77876932	534	534	534	534	0
577	20230608	120100	77876932	534	534	534	534	2
578	20230608	120000	77875864	531	531	531	531	0
579	20230608	115900	77875864	531	532	532	531	1400
580	20230608	115800	77132063	532	532	532	532	2
581	20230608	115700	77130999	532	532	532	532	0
582	20230608	115600	77130999	532	532	532	532	0
583	20230608	115500	77130999	532	532	532	532	5
584	20230608	115400	77128339	532	532	532	532	30
585	20230608	115300	77112379	532	532	532	532	1
586	20230608	115200	77111847	532	532	532	532	0
587	20230608	115100	77111847	532	532	532	532	33
588	20230608	115000	77094291	532	532	532	532	12
589	20230608	114900	77087907	532	532	532	532	0
590	20230608	114800	77087907	532	532	532	532	0
591	20230608	114700	77087907	532	532	532	532	941
592	20230608	114600	76587295	532	532	532	532	982
593	20230608	114500	76064871	532	532	532	532	1000
594	20230608	114400	75532871	534	534	534	534	0
595	20230608	114300	75532871	534	534	534	534	0
596	20230608	114200	75532871	534	534	534	534	0
597	20230608	114100	75532871	534	534	534	534	411
598	20230608	114000	75313397	533	533	533	533	0
599	20230608	113900	75313397	533	533	533	533	0
600	20230608	113800	75313397	533	533	533	533	2
601	20230608	113700	75312331	534	534	534	534	0
602	20230608	113600	75312331	534	534	534	534	4
603	20230608	113500	75310195	534	534	534	534	0
604	20230608	113400	75310195	534	534	534	534	0
605	20230608	113300	75310195	534	534	534	534	0
606	20230608	113200	75310195	534	534	534	534	0
607	20230608	113100	75310195	534	534	534	534	0
608	20230608	113000	75310195	534	534	534	534	0
609	20230608	112900	75310195	534	534	534	534	0
610	20230608	112800	75310195	534	534	534	534	0
611	20230608	112700	75310195	534	534	534	534	0
612	20230608	112600	75310195	534	534	534	534	0
613	20230608	112500	75310195	534	534	534	534	0
614	20230608	112400	75310195	534	534	534	534	2
615	20230608	112300	75309127	533	533	533	533	60
616	20230608	112200	75277147	533	533	533	533	0
617	20230608	112100	75277147	533	533	533	533	0
618	20230608	112000	75277147	533	533	533	533	5
619	20230608	111900	75274482	534	534	534	534	0
620	20230608	111800	75274482	534	534	534	534	0
621	20230608	111700	75274482	534	534	534	534	5
622	20230608	111600	75271812	531	531	531	531	0
623	20230608	111500	75271812	531	531	531	531	0
624	20230608	111400	75271812	531	531	531	531	366
625	20230608	111300	75077466	534	534	534	534	0
626	20230608	111200	75077466	534	534	534	534	0
627	20230608	111100	75077466	534	534	534	534	0
628	20230608	111000	75077466	534	534	534	534	0
629	20230608	110900	75077466	534	534	534	534	0
630	20230608	110800	75077466	534	534	534	534	0
631	20230608	110700	75077466	534	534	534	534	0
632	20230608	110600	75077466	534	534	534	534	0
633	20230608	110500	75077466	534	534	534	534	0
634	20230608	110400	75077466	534	534	534	534	0
635	20230608	110300	75077466	534	534	534	534	0
636	20230608	110200	75077466	534	534	534	534	0
637	20230608	110100	75077466	534	534	534	534	0
638	20230608	110000	75077466	534	534	534	534	0
639	20230608	105900	75077466	534	531	534	531	9
640	20230608	105800	75072672	534	534	534	534	0
641	20230608	105700	75072672	534	534	534	534	11
642	20230608	105600	75066798	534	534	534	534	0
643	20230608	105500	75066798	534	534	534	534	0
644	20230608	105400	75066798	534	534	534	534	0
645	20230608	105300	75066798	534	534	534	534	0
646	20230608	105200	75066798	534	534	534	534	0
647	20230608	105100	75066798	534	534	534	534	1
648	20230608	105000	75066264	534	533	534	533	100
649	20230608	104900	75012865	534	534	534	534	5
650	20230608	104800	75010195	533	533	533	533	1530
651	20230608	104700	74194705	533	533	533	533	0
652	20230608	104600	74194705	533	533	533	533	0
653	20230608	104500	74194705	533	533	533	533	0
654	20230608	104400	74194705	533	533	533	533	0
655	20230608	104300	74194705	533	532	533	532	28
656	20230608	104200	74179795	532	532	532	532	0
657	20230608	104100	74179795	532	532	532	529	22296
658	20230608	104000	62365603	533	533	533	533	2
659	20230608	103900	62364537	532	532	532	532	0
660	20230608	103800	62364537	532	532	532	532	0
661	20230608	103700	62364537	532	532	532	532	0
662	20230608	103600	62364537	532	532	532	532	1
663	20230608	103500	62364005	532	532	532	532	51
664	20230608	103400	62336873	533	532	533	532	2
665	20230608	103300	62335808	532	532	533	532	1402
666	20230608	103200	61589943	532	530	532	530	4736
667	20230608	103100	59072393	530	530	530	530	0
668	20230608	103000	59072393	530	530	530	530	15387
669	20230608	102900	50917283	531	532	532	531	2300
670	20230608	102800	49695683	532	532	532	532	0
671	20230608	102700	49695683	532	532	532	532	5
672	20230608	102600	49693023	531	531	531	531	0
673	20230608	102500	49693023	531	531	531	531	2002
674	20230608	102400	48629961	532	532	532	532	0
675	20230608	102300	48629961	532	532	532	532	0
676	20230608	102200	48629961	532	532	532	532	6
677	20230608	102100	48626769	532	531	532	531	2012
678	20230608	102000	47558385	532	532	532	532	0
679	20230608	101900	47558385	532	532	532	532	5
680	20230608	101800	47555725	530	531	531	530	6588
681	20230608	101700	44063585	531	531	531	531	2000
682	20230608	101600	43001585	531	531	531	531	0
683	20230608	101500	43001585	531	531	531	530	4600
684	20230608	101400	40562085	531	531	531	531	0
685	20230608	101300	40562085	531	531	531	531	84
686	20230608	101200	40517481	532	532	532	532	2000
687	20230608	101100	39453481	531	531	531	531	188
688	20230608	101000	39353653	532	532	532	531	105
689	20230608	100900	39297796	531	531	531	531	1
690	20230608	100800	39297265	531	531	531	531	5
691	20230608	100700	39294610	531	531	532	531	17
692	20230608	100600	39285582	531	531	531	531	6
693	20230608	100500	39282396	531	531	532	530	12273
694	20230608	100400	32777080	531	532	532	531	505
695	20230608	100300	32508920	530	531	531	530	15914
696	20230608	100200	24066326	531	531	531	531	0
697	20230608	100100	24066326	531	532	532	531	2303
698	20230608	100000	22841436	532	533	533	532	47
699	20230608	095900	22816408	533	533	533	533	20
700	20230608	095800	22805748	533	533	533	533	500
701	20230608	095700	22539248	535	535	535	535	510
702	20230608	095600	22266398	535	535	535	535	100
703	20230608	095500	22212898	531	531	531	531	0
704	20230608	095400	22212898	531	532	532	531	2084
705	20230608	095300	21104534	532	532	532	532	0
706	20230608	095200	21104534	532	532	532	532	135
707	20230608	095100	21032714	532	532	532	532	0
708	20230608	095000	21032714	532	532	532	532	100
709	20230608	094900	20979514	532	532	532	532	2
710	20230608	094800	20978450	533	534	534	533	533
711	20230608	094700	20694359	534	534	534	534	1
712	20230608	094600	20693825	534	534	534	534	0
713	20230608	094500	20693825	534	534	534	534	132
714	20230608	094400	20623337	534	534	534	534	0
715	20230608	094300	20623337	534	534	534	534	0
716	20230608	094200	20623337	534	534	534	534	0
717	20230608	094100	20623337	534	534	534	534	733
718	20230608	094000	20231915	536	536	536	536	3
719	20230608	093900	20230307	535	535	535	535	3
720	20230608	093800	20228702	536	536	536	536	0
721	20230608	093700	20228702	536	536	536	536	0
722	20230608	093600	20228702	536	535	536	535	220
723	20230608	093500	20110982	535	535	536	535	801
724	20230608	093400	19682446	534	533	534	533	1527
725	20230608	093300	18867555	533	533	533	533	0
726	20230608	093200	18867555	533	533	533	533	1252
727	20230608	093100	18200239	536	536	536	536	20
728	20230608	093000	18189519	532	532	536	532	376
729	20230608	092900	17989395	535	535	535	535	502
730	20230608	092800	17720825	530	530	530	530	0
731	20230608	092700	17720825	530	531	531	530	5160
732	20230608	092600	14986024	531	534	534	531	8641
733	20230608	092500	10394084	534	534	534	534	15
734	20230608	092400	10386074	534	534	534	534	1596
735	20230608	092300	9533810	536	536	536	536	32
736	20230608	092200	9516658	536	536	536	536	0
737	20230608	092100	9516658	536	536	536	536	0
738	20230608	092000	9516658	536	536	536	536	0
739	20230608	091900	9516658	536	536	536	536	0
740	20230608	091800	9516658	536	536	536	536	0
741	20230608	091700	9516658	536	536	536	536	1
742	20230608	091600	9516122	538	538	538	538	0
743	20230608	091500	9516122	538	538	538	538	0
744	20230608	091400	9516122	538	538	538	538	2
745	20230608	091300	9515046	538	538	538	538	6
746	20230608	091200	9511818	538	538	538	538	0
747	20230608	091100	9511818	538	532	538	532	6956
748	20230608	091000	5805220	532	531	532	531	1093
749	20230608	090900	5224744	531	531	531	531	0
750	20230608	090800	5224744	531	532	532	531	4626
751	20230608	090700	2763713	531	531	531	531	0
752	20230608	090600	2763713	531	532	533	531	354
753	20230608	090500	2575344	532	532	532	532	293
754	20230608	090400	2419468	532	536	536	532	17
755	20230608	090300	2410384	538	538	538	538	0
756	20230608	090200	2410384	538	538	538	538	300
757	20230608	090100	2248984	531	540	540	530	2680
758	20230608	090000	822715	537	540	540	537	1528