KissMeData/058400/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201500	168735331	925	925	925	925	5022
3	20230607	201400	168735331	925	925	925	925	0
4	20230607	201300	168735331	925	925	925	925	0
5	20230607	201200	168735331	925	925	925	925	0
6	20230607	201100	168735331	925	925	925	925	0
7	20230607	201000	168735331	925	925	925	925	0
8	20230607	200900	168735331	925	925	925	925	0
9	20230607	200800	168735331	925	925	925	925	0
10	20230607	200700	168735331	925	925	925	925	0
11	20230607	200600	168735331	925	925	925	925	0
12	20230607	200500	168735331	925	925	925	925	0
13	20230607	200400	168735331	925	925	925	925	0
14	20230607	200300	168735331	925	925	925	925	0
15	20230607	200200	168735331	925	925	925	925	0
16	20230607	200100	168735331	925	925	925	925	0
17	20230607	200000	168735331	925	925	925	925	0
18	20230607	195900	168735331	925	925	925	925	0
19	20230607	195800	168735331	925	925	925	925	0
20	20230607	195700	168735331	925	925	925	925	0
21	20230607	195600	168735331	925	925	925	925	0
22	20230607	195500	168735331	925	925	925	925	0
23	20230607	195400	168735331	925	925	925	925	0
24	20230607	195300	168735331	925	925	925	925	0
25	20230607	195200	168735331	925	925	925	925	0
26	20230607	195100	168735331	925	925	925	925	0
27	20230607	195000	168735331	925	925	925	925	0
28	20230607	194900	168735331	925	925	925	925	0
29	20230607	194800	168735331	925	925	925	925	0
30	20230607	194700	168735331	925	925	925	925	0
31	20230607	194600	168735331	925	925	925	925	0
32	20230607	194500	168735331	925	925	925	925	5022
33	20230607	194400	168735331	925	925	925	925	0
34	20230607	194300	168735331	925	925	925	925	0
35	20230607	194200	168735331	925	925	925	925	0
36	20230607	194100	168735331	925	925	925	925	0
37	20230607	194000	168735331	925	925	925	925	0
38	20230607	193900	168735331	925	925	925	925	0
39	20230607	193800	168735331	925	925	925	925	0
40	20230607	193700	168735331	925	925	925	925	0
41	20230607	193600	168735331	925	925	925	925	0
42	20230607	193500	168735331	925	925	925	925	0
43	20230607	193400	168735331	925	925	925	925	0
44	20230607	193300	168735331	925	925	925	925	0
45	20230607	193200	168735331	925	925	925	925	0
46	20230607	193100	168735331	925	925	925	925	0
47	20230607	193000	168735331	925	925	925	925	0
48	20230607	192900	168735331	925	925	925	925	0
49	20230607	192800	168735331	925	925	925	925	0
50	20230607	192700	168735331	925	925	925	925	0
51	20230607	192600	168735331	925	925	925	925	0
52	20230607	192500	168735331	925	925	925	925	0
53	20230607	192400	168735331	925	925	925	925	0
54	20230607	192300	168735331	925	925	925	925	0
55	20230607	192200	168735331	925	925	925	925	0
56	20230607	192100	168735331	925	925	925	925	0
57	20230607	192000	168735331	925	925	925	925	0
58	20230607	191900	168735331	925	925	925	925	0
59	20230607	191800	168735331	925	925	925	925	0
60	20230607	191700	168735331	925	925	925	925	0
61	20230607	191600	168735331	925	925	925	925	0
62	20230607	191500	168735331	925	925	925	925	5022
63	20230607	191400	168735331	925	925	925	925	0
64	20230607	191300	168735331	925	925	925	925	0
65	20230607	191200	168735331	925	925	925	925	0
66	20230607	191100	168735331	925	925	925	925	0
67	20230607	191000	168735331	925	925	925	925	0
68	20230607	190900	168735331	925	925	925	925	0
69	20230607	190800	168735331	925	925	925	925	0
70	20230607	190700	168735331	925	925	925	925	0
71	20230607	190600	168735331	925	925	925	925	0
72	20230607	190500	168735331	925	925	925	925	0
73	20230607	190400	168735331	925	925	925	925	0
74	20230607	190300	168735331	925	925	925	925	0
75	20230607	190200	168735331	925	925	925	925	0
76	20230607	190100	168735331	925	925	925	925	0
77	20230607	190000	168735331	925	925	925	925	0
78	20230607	185900	168735331	925	925	925	925	0
79	20230607	185800	168735331	925	925	925	925	0
80	20230607	185700	168735331	925	925	925	925	0
81	20230607	185600	168735331	925	925	925	925	0
82	20230607	185500	168735331	925	925	925	925	0
83	20230607	185400	168735331	925	925	925	925	0
84	20230607	185300	168735331	925	925	925	925	0
85	20230607	185200	168735331	925	925	925	925	0
86	20230607	185100	168735331	925	925	925	925	0
87	20230607	185000	168735331	925	925	925	925	0
88	20230607	184900	168735331	925	925	925	925	0
89	20230607	184800	168735331	925	925	925	925	0
90	20230607	184700	168735331	925	925	925	925	0
91	20230607	184600	168735331	925	925	925	925	0
92	20230607	184500	168735331	925	925	925	925	5022
93	20230607	184400	168735331	925	925	925	925	0
94	20230607	184300	168735331	925	925	925	925	0
95	20230607	184200	168735331	925	925	925	925	0
96	20230607	184100	168735331	925	925	925	925	0
97	20230607	184000	168735331	925	925	925	925	0
98	20230607	183900	168735331	925	925	925	925	0
99	20230607	183800	168735331	925	925	925	925	0
100	20230607	183700	168735331	925	925	925	925	0
101	20230607	183600	168735331	925	925	925	925	0
102	20230607	183500	168735331	925	925	925	925	0
103	20230607	183400	168735331	925	925	925	925	0
104	20230607	183300	168735331	925	925	925	925	0
105	20230607	183200	168735331	925	925	925	925	0
106	20230607	183100	168735331	925	925	925	925	0
107	20230607	183000	168735331	925	925	925	925	0
108	20230607	182900	168735331	925	925	925	925	0
109	20230607	182800	168735331	925	925	925	925	0
110	20230607	182700	168735331	925	925	925	925	0
111	20230607	182600	168735331	925	925	925	925	0
112	20230607	182500	168735331	925	925	925	925	0
113	20230607	182400	168735331	925	925	925	925	0
114	20230607	182300	168735331	925	925	925	925	0
115	20230607	182200	168735331	925	925	925	925	0
116	20230607	182100	168735331	925	925	925	925	0
117	20230607	182000	168735331	925	925	925	925	0
118	20230607	181900	168735331	925	925	925	925	0
119	20230607	181800	168735331	925	925	925	925	0
120	20230607	181700	168735331	925	925	925	925	0
121	20230607	181600	168735331	925	925	925	925	0
122	20230607	181500	168735331	925	925	925	925	5022
123	20230607	181400	168735331	925	925	925	925	0
124	20230607	181300	168735331	925	925	925	925	0
125	20230607	181200	168735331	925	925	925	925	0
126	20230607	181100	168735331	925	925	925	925	0
127	20230607	181000	168735331	925	925	925	925	0
128	20230607	180900	168735331	925	925	925	925	0
129	20230607	180800	168735331	925	925	925	925	0
130	20230607	180700	168735331	925	925	925	925	0
131	20230607	180600	168735331	925	925	925	925	0
132	20230607	180500	168735331	925	925	925	925	0
133	20230607	180400	168735331	925	925	925	925	0
134	20230607	180300	168735331	925	925	925	925	0
135	20230607	180200	168735331	925	925	925	925	0
136	20230607	180100	168735331	925	925	925	925	0
137	20230607	180000	168735331	925	925	925	925	0
138	20230607	175900	168735331	925	925	925	925	0
139	20230607	175800	168735331	925	925	925	925	0
140	20230607	175700	168735331	925	925	925	925	0
141	20230607	175600	168735331	925	925	925	925	0
142	20230607	175500	168735331	925	925	925	925	0
143	20230607	175400	168735331	925	925	925	925	0
144	20230607	175300	168735331	925	925	925	925	0
145	20230607	175200	168735331	925	925	925	925	0
146	20230607	175100	168735331	925	925	925	925	0
147	20230607	175000	168735331	925	925	925	925	0
148	20230607	174900	168735331	925	925	925	925	0
149	20230607	174800	168735331	925	925	925	925	0
150	20230607	174700	168735331	925	925	925	925	0
151	20230607	174600	168735331	925	925	925	925	0
152	20230607	174500	168735331	925	925	925	925	5022
153	20230607	174400	168735331	925	925	925	925	0
154	20230607	174300	168735331	925	925	925	925	0
155	20230607	174200	168735331	925	925	925	925	0
156	20230607	174100	168735331	925	925	925	925	0
157	20230607	174000	168735331	925	925	925	925	0
158	20230607	173900	168735331	925	925	925	925	0
159	20230607	173800	168735331	925	925	925	925	0
160	20230607	173700	168735331	925	925	925	925	0
161	20230607	173600	168735331	925	925	925	925	0
162	20230607	173500	168735331	925	925	925	925	0
163	20230607	173400	168735331	925	925	925	925	0
164	20230607	173300	168735331	925	925	925	925	0
165	20230607	173200	168735331	925	925	925	925	0
166	20230607	173100	168735331	925	925	925	925	0
167	20230607	173000	168735331	925	925	925	925	0
168	20230607	172900	168735331	925	925	925	925	0
169	20230607	172800	168735331	925	925	925	925	0
170	20230607	172700	168735331	925	925	925	925	0
171	20230607	172600	168735331	925	925	925	925	0
172	20230607	172500	168735331	925	925	925	925	0
173	20230607	172400	168735331	925	925	925	925	0
174	20230607	172300	168735331	925	925	925	925	0
175	20230607	172200	168735331	925	925	925	925	0
176	20230607	172100	168735331	925	925	925	925	0
177	20230607	172000	168735331	925	925	925	925	0
178	20230607	171900	168735331	925	925	925	925	0
179	20230607	171800	168735331	925	925	925	925	0
180	20230607	171700	168735331	925	925	925	925	0
181	20230607	171600	168735331	925	925	925	925	0
182	20230607	171500	168735331	925	925	925	925	5022
183	20230607	171400	168735331	925	925	925	925	0
184	20230607	171300	168735331	925	925	925	925	0
185	20230607	171200	168735331	925	925	925	925	0
186	20230607	171100	168735331	925	925	925	925	0
187	20230607	171000	168735331	925	925	925	925	0
188	20230607	170900	168735331	925	925	925	925	0
189	20230607	170800	168735331	925	925	925	925	0
190	20230607	170700	168735331	925	925	925	925	0
191	20230607	170600	168735331	925	925	925	925	0
192	20230607	170500	168735331	925	925	925	925	0
193	20230607	170400	168735331	925	925	925	925	0
194	20230607	170300	168735331	925	925	925	925	0
195	20230607	170200	168735331	925	925	925	925	0
196	20230607	170100	168735331	925	925	925	925	0
197	20230607	170000	168735331	925	925	925	925	0
198	20230607	165900	168735331	925	925	925	925	0
199	20230607	165800	168735331	925	925	925	925	0
200	20230607	165700	168735331	925	925	925	925	0
201	20230607	165600	168735331	925	925	925	925	0
202	20230607	165500	168735331	925	925	925	925	0
203	20230607	165400	168735331	925	925	925	925	0
204	20230607	165300	168735331	925	925	925	925	0
205	20230607	165200	168735331	925	925	925	925	0
206	20230607	165100	168735331	925	925	925	925	0
207	20230607	165000	168735331	925	925	925	925	0
208	20230607	164900	168735331	925	925	925	925	0
209	20230607	164800	168735331	925	925	925	925	0
210	20230607	164700	168735331	925	925	925	925	0
211	20230607	164600	168735331	925	925	925	925	0
212	20230607	164500	168735331	925	925	925	925	5022
213	20230607	164400	168735331	925	925	925	925	0
214	20230607	164300	168735331	925	925	925	925	0
215	20230607	164200	168735331	925	925	925	925	0
216	20230607	164100	168735331	925	925	925	925	0
217	20230607	164000	168735331	925	925	925	925	0
218	20230607	163900	168735331	925	925	925	925	0
219	20230607	163800	168735331	925	925	925	925	0
220	20230607	163700	168735331	925	925	925	925	0
221	20230607	163600	168735331	925	925	925	925	0
222	20230607	163500	168735331	925	925	925	925	0
223	20230607	163400	168735331	925	925	925	925	0
224	20230607	163300	168735331	925	925	925	925	0
225	20230607	163200	168735331	925	925	925	925	0
226	20230607	163100	168735331	925	925	925	925	0
227	20230607	163000	168735331	925	925	925	925	0
228	20230607	162900	168735331	925	925	925	925	0
229	20230607	162800	168735331	925	925	925	925	0
230	20230607	162700	168735331	925	925	925	925	0
231	20230607	162600	168735331	925	925	925	925	0
232	20230607	162500	168735331	925	925	925	925	0
233	20230607	162400	168735331	925	925	925	925	0
234	20230607	162300	168735331	925	925	925	925	0
235	20230607	162200	168735331	925	925	925	925	0
236	20230607	162100	168735331	925	925	925	925	0
237	20230607	162000	168735331	925	925	925	925	0
238	20230607	161900	168735331	925	925	925	925	0
239	20230607	161800	168735331	925	925	925	925	0
240	20230607	161700	168735331	925	925	925	925	0
241	20230607	161600	168735331	925	925	925	925	0
242	20230607	161500	168735331	925	925	925	925	5022
243	20230607	161400	168735331	925	925	925	925	0
244	20230607	161300	168735331	925	925	925	925	0
245	20230607	161200	168735331	925	925	925	925	0
246	20230607	161100	168735331	925	925	925	925	0
247	20230607	161000	168735331	925	925	925	925	0
248	20230607	160900	168735331	925	925	925	925	0
249	20230607	160800	168735331	925	925	925	925	0
250	20230607	160700	168735331	925	925	925	925	0
251	20230607	160600	168735331	925	925	925	925	0
252	20230607	160500	168735331	925	925	925	925	0
253	20230607	160400	168735331	925	925	925	925	0
254	20230607	160300	168735331	925	925	925	925	0
255	20230607	160200	168735331	925	925	925	925	0
256	20230607	160100	168735331	925	925	925	925	0
257	20230607	160000	168735331	925	925	925	925	0
258	20230607	155900	168735331	925	925	925	925	0
259	20230607	155800	168735331	925	925	925	925	0
260	20230607	155700	168735331	925	925	925	925	0
261	20230607	155600	168735331	925	925	925	925	0
262	20230607	155500	168735331	925	925	925	925	0
263	20230607	155400	168735331	925	925	925	925	0
264	20230607	155300	168735331	925	925	925	925	0
265	20230607	155200	168735331	925	925	925	925	0
266	20230607	155100	168735331	925	925	925	925	0
267	20230607	155000	168735331	925	925	925	925	0
268	20230607	154900	168735331	925	925	925	925	0
269	20230607	154800	168735331	925	925	925	925	0
270	20230607	154700	168735331	925	925	925	925	0
271	20230607	154600	168735331	925	925	925	925	0
272	20230607	154500	168735331	925	925	925	925	5022
273	20230607	154400	168735331	925	925	925	925	0
274	20230607	154300	168735331	925	925	925	925	0
275	20230607	154200	168735331	925	925	925	925	0
276	20230607	154100	168735331	925	925	925	925	0
277	20230607	154000	168735331	925	925	925	925	0
278	20230607	153900	168735331	925	925	925	925	0
279	20230607	153800	168735331	925	925	925	925	0
280	20230607	153700	168735331	925	925	925	925	0
281	20230607	153600	168735331	925	925	925	925	0
282	20230607	153500	168735331	925	925	925	925	0
283	20230607	153400	168735331	925	925	925	925	0
284	20230607	153300	168735331	925	925	925	925	0
285	20230607	153200	168735331	925	925	925	925	0
286	20230607	153100	168735331	925	925	925	925	0
287	20230607	153000	168735331	925	925	925	925	5022
288	20230607	152900	164089981	925	925	925	925	0
289	20230607	152800	164089981	925	925	925	925	0
290	20230607	152700	164089981	925	925	925	925	0
291	20230607	152600	164089981	925	925	925	925	0
292	20230607	152500	164089981	925	925	925	925	0
293	20230607	152400	164089981	925	925	925	925	0
294	20230607	152300	164089981	925	925	925	925	0
295	20230607	152200	164089981	925	925	925	925	0
296	20230607	152100	164089981	925	925	925	925	0
297	20230607	152000	164089981	925	925	925	925	0
298	20230607	151900	164089981	925	924	925	924	1003
299	20230607	151800	163163206	925	925	925	925	2
300	20230607	151700	163161356	925	922	925	922	22973
301	20230607	151600	141937120	922	922	922	922	0
302	20230607	151500	141937120	922	922	922	922	3418
303	20230607	151400	138785724	923	923	923	923	1144
304	20230607	151300	137729812	923	923	923	923	1018
305	20230607	151200	136790198	924	923	924	923	183
306	20230607	151100	136621235	923	923	923	923	5
307	20230607	151000	136616620	923	923	923	923	100
308	20230607	150900	136524320	923	924	924	923	367
309	20230607	150800	136185578	924	923	924	923	432
310	20230607	150700	135786840	923	923	923	923	6
311	20230607	150600	135781302	923	923	923	923	3
312	20230607	150500	135778533	923	922	923	922	27
313	20230607	150400	135753622	923	923	923	923	55
314	20230607	150300	135702857	923	924	924	923	1877
315	20230607	150200	133969509	922	924	924	922	174
316	20230607	150100	133808753	923	923	923	923	3040
317	20230607	150000	131002833	924	924	924	924	2
318	20230607	145900	131000985	924	924	924	924	0
319	20230607	145800	131000985	924	924	924	924	0
320	20230607	145700	131000985	924	924	924	924	0
321	20230607	145600	131000985	924	923	924	923	1847
322	20230607	145500	129295662	923	922	923	922	12
323	20230607	145400	129284597	923	923	923	923	4
324	20230607	145300	129280905	923	922	923	922	69
325	20230607	145200	129217286	923	923	923	923	1
326	20230607	145100	129216363	923	923	923	922	8379
327	20230607	145000	121487548	924	924	924	924	0
328	20230607	144900	121487548	924	924	924	924	0
329	20230607	144800	121487548	924	924	924	924	0
330	20230607	144700	121487548	924	924	924	923	303
331	20230607	144600	121207876	924	924	924	924	6
332	20230607	144500	121202332	924	924	924	924	50
333	20230607	144400	121156132	924	924	924	924	0
334	20230607	144300	121156132	924	923	924	923	548
335	20230607	144200	120650320	924	924	924	924	1
336	20230607	144100	120649396	923	924	924	923	325
337	20230607	144000	120349420	924	924	924	924	0
338	20230607	143900	120349420	924	924	924	924	0
339	20230607	143800	120349420	924	924	924	924	9
340	20230607	143700	120341104	924	924	924	924	0
341	20230607	143600	120341104	924	924	924	924	0
342	20230607	143500	120341104	924	924	924	924	0
343	20230607	143400	120341104	924	923	924	923	230
344	20230607	143300	120128813	924	924	924	924	0
345	20230607	143200	120128813	924	924	924	924	0
346	20230607	143100	120128813	924	924	924	924	1
347	20230607	143000	120127889	924	924	924	924	2
348	20230607	142900	120126041	924	924	924	924	0
349	20230607	142800	120126041	924	924	924	924	0
350	20230607	142700	120126041	924	924	924	924	0
351	20230607	142600	120126041	924	923	924	923	1002
352	20230607	142500	119201194	923	923	923	922	91
353	20230607	142400	119117290	923	923	923	923	10
354	20230607	142300	119108060	923	923	923	923	1
355	20230607	142200	119107137	923	923	923	923	0
356	20230607	142100	119107137	923	923	923	923	0
357	20230607	142000	119107137	923	923	923	922	8
358	20230607	141900	119099754	922	924	924	922	1742
359	20230607	141800	117493574	924	924	924	924	0
360	20230607	141700	117493574	924	924	924	924	2
361	20230607	141600	117491726	924	924	924	924	20
362	20230607	141500	117473246	924	924	924	924	0
363	20230607	141400	117473246	924	924	924	924	1
364	20230607	141300	117472322	924	924	924	924	0
365	20230607	141200	117472322	924	924	924	921	11001
366	20230607	141100	107336266	925	925	925	925	1
367	20230607	141000	107335341	925	922	925	922	103
368	20230607	140900	107240366	922	925	925	922	11001
369	20230607	140800	97095598	925	925	925	925	0
370	20230607	140700	97095598	925	923	925	923	1001
371	20230607	140600	96171673	923	924	924	923	2000
372	20230607	140500	94325069	925	925	925	925	510
373	20230607	140400	93853319	925	925	925	925	0
374	20230607	140300	93853319	925	925	925	925	30
375	20230607	140200	93825569	925	924	925	924	72
376	20230607	140100	93758989	925	925	925	925	1
377	20230607	140000	93758064	924	924	924	924	0
378	20230607	135900	93758064	924	924	924	924	0
379	20230607	135800	93758064	924	924	924	924	1000
380	20230607	135700	92834064	925	925	925	925	0
381	20230607	135600	92834064	925	925	925	925	100
382	20230607	135500	92741564	925	925	925	925	1
383	20230607	135400	92740639	925	925	925	925	0
384	20230607	135300	92740639	925	925	925	925	0
385	20230607	135200	92740639	925	925	925	925	638
386	20230607	135100	92150489	926	926	926	926	0
387	20230607	135000	92150489	926	926	926	926	0
388	20230607	134900	92150489	926	926	926	926	0
389	20230607	134800	92150489	926	926	926	926	0
390	20230607	134700	92150489	926	926	926	926	0
391	20230607	134600	92150489	926	926	926	926	1
392	20230607	134500	92149563	926	926	926	926	0
393	20230607	134400	92149563	926	926	926	926	0
394	20230607	134300	92149563	926	926	926	926	0
395	20230607	134200	92149563	926	926	926	926	3
396	20230607	134100	92146785	926	926	926	926	8
397	20230607	134000	92139377	926	926	926	926	0
398	20230607	133900	92139377	926	926	926	926	0
399	20230607	133800	92139377	926	926	926	926	1
400	20230607	133700	92138451	926	926	926	926	10
401	20230607	133600	92129191	926	926	926	926	35
402	20230607	133500	92096781	926	926	926	926	79
403	20230607	133400	92023627	926	926	926	926	121
404	20230607	133300	91911581	926	927	927	926	239
405	20230607	133200	91690207	927	927	927	927	42
406	20230607	133100	91651273	928	927	928	927	34
407	20230607	133000	91619754	927	927	927	927	0
408	20230607	132900	91619754	927	927	927	927	35
409	20230607	132800	91587309	927	927	927	927	10
410	20230607	132700	91578039	927	927	927	927	3
411	20230607	132600	91575258	927	927	927	927	0
412	20230607	132500	91575258	927	927	927	927	0
413	20230607	132400	91575258	927	927	927	927	1
414	20230607	132300	91574331	926	927	927	926	37
415	20230607	132200	91540033	927	927	927	927	1715
416	20230607	132100	89950228	927	926	927	926	1088
417	20230607	132000	88942739	926	926	926	926	841
418	20230607	131900	88163973	926	926	926	926	0
419	20230607	131800	88163973	926	926	926	926	0
420	20230607	131700	88163973	926	926	926	926	21
421	20230607	131600	88144527	925	925	925	925	183
422	20230607	131500	87975252	925	925	925	925	0
423	20230607	131400	87975252	925	925	925	925	10
424	20230607	131300	87966002	925	925	925	925	7
425	20230607	131200	87959527	926	926	926	926	0
426	20230607	131100	87959527	926	926	926	926	36
427	20230607	131000	87926191	926	925	926	925	424
428	20230607	130900	87533990	925	925	925	925	571
429	20230607	130800	87005815	925	924	925	924	185
430	20230607	130700	86834874	924	923	924	923	1001
431	20230607	130600	85910950	924	923	924	923	3
432	20230607	130500	85908180	924	924	924	924	0
433	20230607	130400	85908180	924	924	924	924	0
434	20230607	130300	85908180	924	924	924	924	0
435	20230607	130200	85908180	924	924	924	924	5
436	20230607	130100	85903560	925	925	925	925	1
437	20230607	130000	85902635	925	925	925	925	0
438	20230607	125900	85902635	925	925	925	925	0
439	20230607	125800	85902635	925	924	925	923	191
440	20230607	125700	85726317	925	925	925	925	0
441	20230607	125600	85726317	925	925	925	925	1
442	20230607	125500	85725392	925	925	925	925	0
443	20230607	125400	85725392	925	925	925	925	5
444	20230607	125300	85720767	925	925	925	925	0
445	20230607	125200	85720767	925	925	925	925	0
446	20230607	125100	85720767	925	925	925	925	1
447	20230607	125000	85719842	925	925	925	925	0
448	20230607	124900	85719842	925	925	925	925	0
449	20230607	124800	85719842	925	925	925	925	1
450	20230607	124700	85718917	925	925	925	925	0
451	20230607	124600	85718917	925	925	925	925	0
452	20230607	124500	85718917	925	925	925	925	0
453	20230607	124400	85718917	925	925	925	925	1
454	20230607	124300	85717992	925	925	925	925	100
455	20230607	124200	85625492	925	925	925	925	1
456	20230607	124100	85624567	924	924	924	924	6
457	20230607	124000	85619023	925	925	925	925	15
458	20230607	123900	85605148	925	925	925	925	0
459	20230607	123800	85605148	925	925	925	925	0
460	20230607	123700	85605148	925	925	925	925	5
461	20230607	123600	85600523	925	925	925	925	0
462	20230607	123500	85600523	925	925	925	924	12
463	20230607	123400	85589424	925	925	925	925	0
464	20230607	123300	85589424	925	925	925	925	4
465	20230607	123200	85585724	925	925	925	925	3
466	20230607	123100	85582949	925	925	925	925	0
467	20230607	123000	85582949	925	925	925	925	68
468	20230607	122900	85520049	925	925	925	925	1
469	20230607	122800	85519124	926	926	926	926	0
470	20230607	122700	85519124	926	926	926	926	0
471	20230607	122600	85519124	926	926	926	926	0
472	20230607	122500	85519124	926	926	926	926	0
473	20230607	122400	85519124	926	926	926	926	0
474	20230607	122300	85519124	926	926	926	926	0
475	20230607	122200	85519124	926	926	926	926	1
476	20230607	122100	85518198	926	926	926	926	0
477	20230607	122000	85518198	926	925	926	925	545
478	20230607	121900	85013531	925	925	925	925	190
479	20230607	121800	84837781	925	925	925	925	0
480	20230607	121700	84837781	925	925	925	925	0
481	20230607	121600	84837781	925	925	925	925	0
482	20230607	121500	84837781	925	925	925	925	7
483	20230607	121400	84831306	925	925	925	925	0
484	20230607	121300	84831306	925	925	925	925	0
485	20230607	121200	84831306	925	925	925	925	1021
486	20230607	121100	83886881	923	924	924	923	105
487	20230607	121000	83789914	924	924	924	924	133
488	20230607	120900	83667022	924	924	924	924	0
489	20230607	120800	83667022	924	924	924	924	4
490	20230607	120700	83663326	924	924	924	924	0
491	20230607	120600	83663326	924	924	924	924	200
492	20230607	120500	83478526	924	923	924	923	300
493	20230607	120400	83201426	923	924	924	923	3001
494	20230607	120300	80431502	924	924	924	924	0
495	20230607	120200	80431502	924	924	924	924	0
496	20230607	120100	80431502	924	924	924	924	0
497	20230607	120000	80431502	924	924	924	924	7
498	20230607	115900	80425034	924	924	924	924	1
499	20230607	115800	80424110	923	923	923	923	1100
500	20230607	115700	79408810	925	925	925	925	0
501	20230607	115600	79408810	925	925	925	925	0
502	20230607	115500	79408810	925	925	925	925	0
503	20230607	115400	79408810	925	925	925	925	0
504	20230607	115300	79408810	925	924	925	924	529
505	20230607	115200	78920012	925	925	925	925	0
506	20230607	115100	78920012	925	925	925	925	0
507	20230607	115000	78920012	925	925	925	925	1
508	20230607	114900	78919087	925	925	925	925	0
509	20230607	114800	78919087	925	925	925	925	5
510	20230607	114700	78914462	925	925	925	925	0
511	20230607	114600	78914462	925	925	925	925	0
512	20230607	114500	78914462	925	925	925	925	10
513	20230607	114400	78905212	925	925	925	925	0
514	20230607	114300	78905212	925	925	925	925	0
515	20230607	114200	78905212	925	924	925	924	1011
516	20230607	114100	77971037	925	925	925	925	0
517	20230607	114000	77971037	925	925	925	925	0
518	20230607	113900	77971037	925	925	925	925	0
519	20230607	113800	77971037	925	925	925	925	1
520	20230607	113700	77970112	925	925	925	925	0
521	20230607	113600	77970112	925	925	925	925	120
522	20230607	113500	77859112	925	925	925	925	0
523	20230607	113400	77859112	925	925	925	925	0
524	20230607	113300	77859112	925	925	925	925	0
525	20230607	113200	77859112	925	925	925	925	0
526	20230607	113100	77859112	925	925	925	925	0
527	20230607	113000	77859112	925	925	925	925	0
528	20230607	112900	77859112	925	925	925	925	0
529	20230607	112800	77859112	925	925	925	925	0
530	20230607	112700	77859112	925	925	925	925	0
531	20230607	112600	77859112	925	925	925	925	0
532	20230607	112500	77859112	925	925	925	925	1
533	20230607	112400	77858187	924	924	924	924	7
534	20230607	112300	77851719	925	925	925	925	0
535	20230607	112200	77851719	925	924	925	924	567
536	20230607	112100	77327810	925	925	925	925	0
537	20230607	112000	77327810	925	925	925	925	0
538	20230607	111900	77327810	925	925	925	925	0
539	20230607	111800	77327810	925	925	925	925	79
540	20230607	111700	77254735	925	925	925	925	26
541	20230607	111600	77230685	925	925	925	925	361
542	20230607	111500	76896760	925	925	925	925	2500
543	20230607	111400	74584260	926	926	926	926	0
544	20230607	111300	74584260	926	926	926	926	17
545	20230607	111200	74568518	926	926	926	926	0
546	20230607	111100	74568518	926	926	926	926	0
547	20230607	111000	74568518	926	926	926	926	0
548	20230607	110900	74568518	926	925	926	925	133
549	20230607	110800	74445492	926	926	926	926	0
550	20230607	110700	74445492	926	926	926	926	0
551	20230607	110600	74445492	926	926	926	926	2
552	20230607	110500	74443640	926	926	926	926	0
553	20230607	110400	74443640	926	926	926	926	0
554	20230607	110300	74443640	926	926	926	926	100
555	20230607	110200	74351040	926	926	926	926	0
556	20230607	110100	74351040	926	926	926	926	0
557	20230607	110000	74351040	926	926	926	926	1
558	20230607	105900	74350114	926	925	926	925	501
559	20230607	105800	73886688	925	925	925	925	0
560	20230607	105700	73886688	925	925	925	925	0
561	20230607	105600	73886688	925	925	925	925	612
562	20230607	105500	73320588	925	925	925	925	300
563	20230607	105400	73043088	924	924	924	924	0
564	20230607	105300	73043088	924	924	924	924	103
565	20230607	105200	72947916	924	924	924	924	100
566	20230607	105100	72855516	924	924	924	924	0
567	20230607	105000	72855516	924	924	924	924	0
568	20230607	104900	72855516	924	924	924	924	0
569	20230607	104800	72855516	924	924	924	924	0
570	20230607	104700	72855516	924	924	924	924	0
571	20230607	104600	72855516	924	924	924	924	319
572	20230607	104500	72560760	924	924	924	924	51
573	20230607	104400	72513636	924	924	924	924	6
574	20230607	104300	72508092	924	924	924	924	5
575	20230607	104200	72503472	924	924	924	924	7
576	20230607	104100	72497004	923	923	923	923	0
577	20230607	104000	72497004	923	923	923	923	200
578	20230607	103900	72312404	923	924	924	923	6560
579	20230607	103800	66253125	925	925	925	925	0
580	20230607	103700	66253125	925	925	925	924	383
581	20230607	103600	65899004	925	925	925	925	0
582	20230607	103500	65899004	925	925	925	925	110
583	20230607	103400	65797254	926	926	926	926	0
584	20230607	103300	65797254	926	926	926	926	0
585	20230607	103200	65797254	926	926	926	926	0
586	20230607	103100	65797254	926	926	926	926	1
587	20230607	103000	65796328	925	925	925	925	48
588	20230607	102900	65751928	925	925	925	925	1
589	20230607	102800	65751003	926	926	926	926	1
590	20230607	102700	65750077	925	925	925	925	0
591	20230607	102600	65750077	925	925	925	925	1800
592	20230607	102500	64085077	925	925	925	925	0
593	20230607	102400	64085077	925	925	925	925	0
594	20230607	102300	64085077	925	925	925	925	0
595	20230607	102200	64085077	925	926	926	925	14
596	20230607	102100	64072117	925	925	925	925	0
597	20230607	102000	64072117	925	925	925	925	4
598	20230607	101900	64068417	925	925	925	925	0
599	20230607	101800	64068417	925	925	925	925	3718
600	20230607	101700	60629267	923	923	923	923	500
601	20230607	101600	60167767	925	925	925	925	0
602	20230607	101500	60167767	925	924	925	923	680
603	20230607	101400	59539801	924	924	924	924	75
604	20230607	101300	59470501	924	924	924	924	0
605	20230607	101200	59470501	924	924	924	924	251
606	20230607	101100	59238577	924	924	924	924	0
607	20230607	101000	59238577	924	924	924	924	0
608	20230607	100900	59238577	924	924	924	924	2
609	20230607	100800	59236729	925	925	925	925	0
610	20230607	100700	59236729	925	925	925	925	0
611	20230607	100600	59236729	925	925	925	925	0
612	20230607	100500	59236729	925	925	925	925	0
613	20230607	100400	59236729	925	925	925	925	0
614	20230607	100300	59236729	925	925	925	925	1
615	20230607	100200	59235804	926	925	926	922	10051
616	20230607	100100	49959375	925	925	926	925	1036
617	20230607	100000	49001039	926	926	926	926	302
618	20230607	095900	48721387	927	927	927	927	0
619	20230607	095800	48721387	927	927	927	927	0
620	20230607	095700	48721387	927	927	927	927	0
621	20230607	095600	48721387	927	927	927	927	35
622	20230607	095500	48688942	927	927	927	927	1
623	20230607	095400	48688015	927	927	927	927	35
624	20230607	095300	48655570	927	927	927	927	0
625	20230607	095200	48655570	927	927	927	927	3
626	20230607	095100	48652789	927	927	927	927	1
627	20230607	095000	48651862	927	926	927	926	2300
628	20230607	094900	46520220	926	926	926	926	1
629	20230607	094800	46519294	926	926	926	926	0
630	20230607	094700	46519294	926	925	926	925	9006
631	20230607	094600	38179859	925	925	925	925	0
632	20230607	094500	38179859	925	925	925	925	0
633	20230607	094400	38179859	925	925	925	925	178
634	20230607	094300	38015209	926	925	926	925	213
635	20230607	094200	37818183	924	925	925	924	501
636	20230607	094100	37355258	925	925	925	925	101
637	20230607	094000	37261833	926	926	926	926	0
638	20230607	093900	37261833	926	926	926	926	0
639	20230607	093800	37261833	926	926	926	926	0
640	20230607	093700	37261833	926	926	926	924	27
641	20230607	093600	37236881	926	925	926	924	2008
642	20230607	093500	35381347	926	925	926	925	441
643	20230607	093400	34973390	926	924	926	923	2711
644	20230607	093300	32465991	924	925	925	924	833
645	20230607	093200	31696298	925	925	925	925	30
646	20230607	093100	31668548	926	926	926	924	2536
647	20230607	093000	29324450	926	926	926	926	0
648	20230607	092900	29324450	926	926	926	926	0
649	20230607	092800	29324450	926	926	926	926	10
650	20230607	092700	29315190	926	926	926	926	116
651	20230607	092600	29207774	927	926	927	926	1000
652	20230607	092500	28281773	926	925	926	925	606
653	20230607	092400	27721222	925	925	925	925	11910
654	20230607	092300	16704472	924	924	924	924	277
655	20230607	092200	16448524	925	925	925	925	0
656	20230607	092100	16448524	925	925	925	925	1
657	20230607	092000	16447599	924	924	924	923	5001
658	20230607	091900	11831249	925	924	925	924	501
659	20230607	091800	11368324	925	925	925	925	27
660	20230607	091700	11343349	925	925	925	925	0
661	20230607	091600	11343349	925	923	925	923	254
662	20230607	091500	11108905	923	923	925	923	4786
663	20230607	091400	6691425	925	925	925	925	0
664	20230607	091300	6691425	925	925	925	925	3
665	20230607	091200	6688650	925	925	925	923	5011
666	20230607	091100	2059926	925	925	925	925	10
667	20230607	091000	2050676	925	925	925	925	0
668	20230607	090900	2050676	925	925	925	925	0
669	20230607	090800	2050676	925	925	925	925	6
670	20230607	090700	2045126	925	925	925	925	0
671	20230607	090600	2045126	925	925	925	925	250
672	20230607	090500	1813876	927	927	927	927	0
673	20230607	090400	1813876	927	926	927	925	13
674	20230607	090300	1801843	926	926	926	926	4
675	20230607	090200	1798139	927	927	927	927	1
676	20230607	090100	1797212	925	925	925	925	13
677	20230607	090000	1785187	925	924	925	924	1932