KissMeData/250930/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	210900	67392612	992	992	992	992	1066
3	20230608	210800	67392612	992	992	992	992	0
4	20230608	210700	67392612	992	992	992	992	0
5	20230608	210600	67392612	992	992	992	992	0
6	20230608	210500	67392612	992	992	992	992	0
7	20230608	210400	67392612	992	992	992	992	0
8	20230608	210300	67392612	992	992	992	992	0
9	20230608	210200	67392612	992	992	992	992	0
10	20230608	210100	67392612	992	992	992	992	0
11	20230608	210000	67392612	992	992	992	992	0
12	20230608	205900	67392612	992	992	992	992	0
13	20230608	205800	67392612	992	992	992	992	0
14	20230608	205700	67392612	992	992	992	992	0
15	20230608	205600	67392612	992	992	992	992	0
16	20230608	205500	67392612	992	992	992	992	0
17	20230608	205400	67392612	992	992	992	992	0
18	20230608	205300	67392612	992	992	992	992	0
19	20230608	205200	67392612	992	992	992	992	0
20	20230608	205100	67392612	992	992	992	992	0
21	20230608	205000	67392612	992	992	992	992	0
22	20230608	204900	67392612	992	992	992	992	0
23	20230608	204800	67392612	992	992	992	992	0
24	20230608	204700	67392612	992	992	992	992	0
25	20230608	204600	67392612	992	992	992	992	0
26	20230608	204500	67392612	992	992	992	992	0
27	20230608	204400	67392612	992	992	992	992	0
28	20230608	204300	67392612	992	992	992	992	0
29	20230608	204200	67392612	992	992	992	992	0
30	20230608	204100	67392612	992	992	992	992	0
31	20230608	204000	67392612	992	992	992	992	0
32	20230608	203900	67392612	992	992	992	992	1066
33	20230608	203800	67392612	992	992	992	992	0
34	20230608	203700	67392612	992	992	992	992	0
35	20230608	203600	67392612	992	992	992	992	0
36	20230608	203500	67392612	992	992	992	992	0
37	20230608	203400	67392612	992	992	992	992	0
38	20230608	203300	67392612	992	992	992	992	0
39	20230608	203200	67392612	992	992	992	992	0
40	20230608	203100	67392612	992	992	992	992	0
41	20230608	203000	67392612	992	992	992	992	0
42	20230608	202900	67392612	992	992	992	992	0
43	20230608	202800	67392612	992	992	992	992	0
44	20230608	202700	67392612	992	992	992	992	0
45	20230608	202600	67392612	992	992	992	992	0
46	20230608	202500	67392612	992	992	992	992	0
47	20230608	202400	67392612	992	992	992	992	0
48	20230608	202300	67392612	992	992	992	992	0
49	20230608	202200	67392612	992	992	992	992	0
50	20230608	202100	67392612	992	992	992	992	0
51	20230608	202000	67392612	992	992	992	992	0
52	20230608	201900	67392612	992	992	992	992	0
53	20230608	201800	67392612	992	992	992	992	0
54	20230608	201700	67392612	992	992	992	992	0
55	20230608	201600	67392612	992	992	992	992	0
56	20230608	201500	67392612	992	992	992	992	0
57	20230608	201400	67392612	992	992	992	992	0
58	20230608	201300	67392612	992	992	992	992	0
59	20230608	201200	67392612	992	992	992	992	0
60	20230608	201100	67392612	992	992	992	992	0
61	20230608	201000	67392612	992	992	992	992	0
62	20230608	200900	67392612	992	992	992	992	1066
63	20230608	200800	67392612	992	992	992	992	0
64	20230608	200700	67392612	992	992	992	992	0
65	20230608	200600	67392612	992	992	992	992	0
66	20230608	200500	67392612	992	992	992	992	0
67	20230608	200400	67392612	992	992	992	992	0
68	20230608	200300	67392612	992	992	992	992	0
69	20230608	200200	67392612	992	992	992	992	0
70	20230608	200100	67392612	992	992	992	992	0
71	20230608	200000	67392612	992	992	992	992	0
72	20230608	195900	67392612	992	992	992	992	0
73	20230608	195800	67392612	992	992	992	992	0
74	20230608	195700	67392612	992	992	992	992	0
75	20230608	195600	67392612	992	992	992	992	0
76	20230608	195500	67392612	992	992	992	992	0
77	20230608	195400	67392612	992	992	992	992	0
78	20230608	195300	67392612	992	992	992	992	0
79	20230608	195200	67392612	992	992	992	992	0
80	20230608	195100	67392612	992	992	992	992	0
81	20230608	195000	67392612	992	992	992	992	0
82	20230608	194900	67392612	992	992	992	992	0
83	20230608	194800	67392612	992	992	992	992	0
84	20230608	194700	67392612	992	992	992	992	0
85	20230608	194600	67392612	992	992	992	992	0
86	20230608	194500	67392612	992	992	992	992	0
87	20230608	194400	67392612	992	992	992	992	0
88	20230608	194300	67392612	992	992	992	992	0
89	20230608	194200	67392612	992	992	992	992	0
90	20230608	194100	67392612	992	992	992	992	0
91	20230608	194000	67392612	992	992	992	992	0
92	20230608	193900	67392612	992	992	992	992	1066
93	20230608	193800	67392612	992	992	992	992	0
94	20230608	193700	67392612	992	992	992	992	0
95	20230608	193600	67392612	992	992	992	992	0
96	20230608	193500	67392612	992	992	992	992	0
97	20230608	193400	67392612	992	992	992	992	0
98	20230608	193300	67392612	992	992	992	992	0
99	20230608	193200	67392612	992	992	992	992	0
100	20230608	193100	67392612	992	992	992	992	0
101	20230608	193000	67392612	992	992	992	992	0
102	20230608	192900	67392612	992	992	992	992	0
103	20230608	192800	67392612	992	992	992	992	0
104	20230608	192700	67392612	992	992	992	992	0
105	20230608	192600	67392612	992	992	992	992	0
106	20230608	192500	67392612	992	992	992	992	0
107	20230608	192400	67392612	992	992	992	992	0
108	20230608	192300	67392612	992	992	992	992	0
109	20230608	192200	67392612	992	992	992	992	0
110	20230608	192100	67392612	992	992	992	992	0
111	20230608	192000	67392612	992	992	992	992	0
112	20230608	191900	67392612	992	992	992	992	0
113	20230608	191800	67392612	992	992	992	992	0
114	20230608	191700	67392612	992	992	992	992	0
115	20230608	191600	67392612	992	992	992	992	0
116	20230608	191500	67392612	992	992	992	992	0
117	20230608	191400	67392612	992	992	992	992	0
118	20230608	191300	67392612	992	992	992	992	0
119	20230608	191200	67392612	992	992	992	992	0
120	20230608	191100	67392612	992	992	992	992	0
121	20230608	191000	67392612	992	992	992	992	0
122	20230608	190900	67392612	992	992	992	992	1066
123	20230608	190800	67392612	992	992	992	992	0
124	20230608	190700	67392612	992	992	992	992	0
125	20230608	190600	67392612	992	992	992	992	0
126	20230608	190500	67392612	992	992	992	992	0
127	20230608	190400	67392612	992	992	992	992	0
128	20230608	190300	67392612	992	992	992	992	0
129	20230608	190200	67392612	992	992	992	992	0
130	20230608	190100	67392612	992	992	992	992	0
131	20230608	190000	67392612	992	992	992	992	0
132	20230608	185900	67392612	992	992	992	992	0
133	20230608	185800	67392612	992	992	992	992	0
134	20230608	185700	67392612	992	992	992	992	0
135	20230608	185600	67392612	992	992	992	992	0
136	20230608	185500	67392612	992	992	992	992	0
137	20230608	185400	67392612	992	992	992	992	0
138	20230608	185300	67392612	992	992	992	992	0
139	20230608	185200	67392612	992	992	992	992	0
140	20230608	185100	67392612	992	992	992	992	0
141	20230608	185000	67392612	992	992	992	992	0
142	20230608	184900	67392612	992	992	992	992	0
143	20230608	184800	67392612	992	992	992	992	0
144	20230608	184700	67392612	992	992	992	992	0
145	20230608	184600	67392612	992	992	992	992	0
146	20230608	184500	67392612	992	992	992	992	0
147	20230608	184400	67392612	992	992	992	992	0
148	20230608	184300	67392612	992	992	992	992	0
149	20230608	184200	67392612	992	992	992	992	0
150	20230608	184100	67392612	992	992	992	992	0
151	20230608	184000	67392612	992	992	992	992	0
152	20230608	183900	67392612	992	992	992	992	1066
153	20230608	183800	67392612	992	992	992	992	0
154	20230608	183700	67392612	992	992	992	992	0
155	20230608	183600	67392612	992	992	992	992	0
156	20230608	183500	67392612	992	992	992	992	0
157	20230608	183400	67392612	992	992	992	992	0
158	20230608	183300	67392612	992	992	992	992	0
159	20230608	183200	67392612	992	992	992	992	0
160	20230608	183100	67392612	992	992	992	992	0
161	20230608	183000	67392612	992	992	992	992	0
162	20230608	182900	67392612	992	992	992	992	0
163	20230608	182800	67392612	992	992	992	992	0
164	20230608	182700	67392612	992	992	992	992	0
165	20230608	182600	67392612	992	992	992	992	0
166	20230608	182500	67392612	992	992	992	992	0
167	20230608	182400	67392612	992	992	992	992	0
168	20230608	182300	67392612	992	992	992	992	0
169	20230608	182200	67392612	992	992	992	992	0
170	20230608	182100	67392612	992	992	992	992	0
171	20230608	182000	67392612	992	992	992	992	0
172	20230608	181900	67392612	992	992	992	992	0
173	20230608	181800	67392612	992	992	992	992	0
174	20230608	181700	67392612	992	992	992	992	0
175	20230608	181600	67392612	992	992	992	992	0
176	20230608	181500	67392612	992	992	992	992	0
177	20230608	181400	67392612	992	992	992	992	0
178	20230608	181300	67392612	992	992	992	992	0
179	20230608	181200	67392612	992	992	992	992	0
180	20230608	181100	67392612	992	992	992	992	0
181	20230608	181000	67392612	992	992	992	992	0
182	20230608	180900	67392612	992	992	992	992	1066
183	20230608	180800	67392612	992	992	992	992	0
184	20230608	180700	67392612	992	992	992	992	0
185	20230608	180600	67392612	992	992	992	992	0
186	20230608	180500	67392612	992	992	992	992	0
187	20230608	180400	67392612	992	992	992	992	0
188	20230608	180300	67392612	992	992	992	992	0
189	20230608	180200	67392612	992	992	992	992	0
190	20230608	180100	67392612	992	992	992	992	0
191	20230608	180000	67392612	992	992	992	992	0
192	20230608	175900	67392612	992	992	992	992	0
193	20230608	175800	67392612	992	992	992	992	0
194	20230608	175700	67392612	992	992	992	992	0
195	20230608	175600	67392612	992	992	992	992	0
196	20230608	175500	67392612	992	992	992	992	0
197	20230608	175400	67392612	992	992	992	992	0
198	20230608	175300	67392612	992	992	992	992	0
199	20230608	175200	67392612	992	992	992	992	0
200	20230608	175100	67392612	992	992	992	992	0
201	20230608	175000	67392612	992	992	992	992	0
202	20230608	174900	67392612	992	992	992	992	0
203	20230608	174800	67392612	992	992	992	992	0
204	20230608	174700	67392612	992	992	992	992	0
205	20230608	174600	67392612	992	992	992	992	0
206	20230608	174500	67392612	992	992	992	992	0
207	20230608	174400	67392612	992	992	992	992	0
208	20230608	174300	67392612	992	992	992	992	0
209	20230608	174200	67392612	992	992	992	992	0
210	20230608	174100	67392612	992	992	992	992	0
211	20230608	174000	67392612	992	992	992	992	0
212	20230608	173900	67392612	992	992	992	992	1066
213	20230608	173800	67392612	992	992	992	992	0
214	20230608	173700	67392612	992	992	992	992	0
215	20230608	173600	67392612	992	992	992	992	0
216	20230608	173500	67392612	992	992	992	992	0
217	20230608	173400	67392612	992	992	992	992	0
218	20230608	173300	67392612	992	992	992	992	0
219	20230608	173200	67392612	992	992	992	992	0
220	20230608	173100	67392612	992	992	992	992	0
221	20230608	173000	67392612	992	992	992	992	0
222	20230608	172900	67392612	992	992	992	992	0
223	20230608	172800	67392612	992	992	992	992	0
224	20230608	172700	67392612	992	992	992	992	0
225	20230608	172600	67392612	992	992	992	992	0
226	20230608	172500	67392612	992	992	992	992	0
227	20230608	172400	67392612	992	992	992	992	0
228	20230608	172300	67392612	992	992	992	992	0
229	20230608	172200	67392612	992	992	992	992	0
230	20230608	172100	67392612	992	992	992	992	0
231	20230608	172000	67392612	992	992	992	992	0
232	20230608	171900	67392612	992	992	992	992	0
233	20230608	171800	67392612	992	992	992	992	0
234	20230608	171700	67392612	992	992	992	992	0
235	20230608	171600	67392612	992	992	992	992	0
236	20230608	171500	67392612	992	992	992	992	0
237	20230608	171400	67392612	992	992	992	992	0
238	20230608	171300	67392612	992	992	992	992	0
239	20230608	171200	67392612	992	992	992	992	0
240	20230608	171100	67392612	992	992	992	992	0
241	20230608	171000	67392612	992	992	992	992	0
242	20230608	170900	67392612	992	992	992	992	1066
243	20230608	170800	67392612	992	992	992	992	0
244	20230608	170700	67392612	992	992	992	992	0
245	20230608	170600	67392612	992	992	992	992	0
246	20230608	170500	67392612	992	992	992	992	0
247	20230608	170400	67392612	992	992	992	992	0
248	20230608	170300	67392612	992	992	992	992	0
249	20230608	170200	67392612	992	992	992	992	0
250	20230608	170100	67392612	992	992	992	992	0
251	20230608	170000	67392612	992	992	992	992	0
252	20230608	165900	67392612	992	992	992	992	0
253	20230608	165800	67392612	992	992	992	992	0
254	20230608	165700	67392612	992	992	992	992	0
255	20230608	165600	67392612	992	992	992	992	0
256	20230608	165500	67392612	992	992	992	992	0
257	20230608	165400	67392612	992	992	992	992	0
258	20230608	165300	67392612	992	992	992	992	0
259	20230608	165200	67392612	992	992	992	992	0
260	20230608	165100	67392612	992	992	992	992	0
261	20230608	165000	67392612	992	992	992	992	0
262	20230608	164900	67392612	992	992	992	992	0
263	20230608	164800	67392612	992	992	992	992	0
264	20230608	164700	67392612	992	992	992	992	0
265	20230608	164600	67392612	992	992	992	992	0
266	20230608	164500	67392612	992	992	992	992	0
267	20230608	164400	67392612	992	992	992	992	0
268	20230608	164300	67392612	992	992	992	992	0
269	20230608	164200	67392612	992	992	992	992	0
270	20230608	164100	67392612	992	992	992	992	0
271	20230608	164000	67392612	992	992	992	992	0
272	20230608	163900	67392612	992	992	992	992	1066
273	20230608	163800	67392612	992	992	992	992	0
274	20230608	163700	67392612	992	992	992	992	0
275	20230608	163600	67392612	992	992	992	992	0
276	20230608	163500	67392612	992	992	992	992	0
277	20230608	163400	67392612	992	992	992	992	0
278	20230608	163300	67392612	992	992	992	992	0
279	20230608	163200	67392612	992	992	992	992	0
280	20230608	163100	67392612	992	992	992	992	0
281	20230608	163000	67392612	992	992	992	992	0
282	20230608	162900	67392612	992	992	992	992	0
283	20230608	162800	67392612	992	992	992	992	0
284	20230608	162700	67392612	992	992	992	992	0
285	20230608	162600	67392612	992	992	992	992	0
286	20230608	162500	67392612	992	992	992	992	0
287	20230608	162400	67392612	992	992	992	992	0
288	20230608	162300	67392612	992	992	992	992	0
289	20230608	162200	67392612	992	992	992	992	0
290	20230608	162100	67392612	992	992	992	992	0
291	20230608	162000	67392612	992	992	992	992	0
292	20230608	161900	67392612	992	992	992	992	0
293	20230608	161800	67392612	992	992	992	992	0
294	20230608	161700	67392612	992	992	992	992	0
295	20230608	161600	67392612	992	992	992	992	0
296	20230608	161500	67392612	992	992	992	992	0
297	20230608	161400	67392612	992	992	992	992	0
298	20230608	161300	67392612	992	992	992	992	0
299	20230608	161200	67392612	992	992	992	992	0
300	20230608	161100	67392612	992	992	992	992	0
301	20230608	161000	67392612	992	992	992	992	0
302	20230608	160900	67392612	992	992	992	992	1066
303	20230608	160800	67392612	992	992	992	992	0
304	20230608	160700	67392612	992	992	992	992	0
305	20230608	160600	67392612	992	992	992	992	0
306	20230608	160500	67392612	992	992	992	992	0
307	20230608	160400	67392612	992	992	992	992	0
308	20230608	160300	67392612	992	992	992	992	0
309	20230608	160200	67392612	992	992	992	992	0
310	20230608	160100	67392612	992	992	992	992	0
311	20230608	160000	67392612	992	992	992	992	0
312	20230608	155900	67392612	992	992	992	992	0
313	20230608	155800	67392612	992	992	992	992	0
314	20230608	155700	67392612	992	992	992	992	0
315	20230608	155600	67392612	992	992	992	992	0
316	20230608	155500	67392612	992	992	992	992	0
317	20230608	155400	67392612	992	992	992	992	0
318	20230608	155300	67392612	992	992	992	992	0
319	20230608	155200	67392612	992	992	992	992	0
320	20230608	155100	67392612	992	992	992	992	0
321	20230608	155000	67392612	992	992	992	992	0
322	20230608	154900	67392612	992	992	992	992	0
323	20230608	154800	67392612	992	992	992	992	0
324	20230608	154700	67392612	992	992	992	992	0
325	20230608	154600	67392612	992	992	992	992	0
326	20230608	154500	67392612	992	992	992	992	0
327	20230608	154400	67392612	992	992	992	992	0
328	20230608	154300	67392612	992	992	992	992	0
329	20230608	154200	67392612	992	992	992	992	0
330	20230608	154100	67392612	992	992	992	992	0
331	20230608	154000	67392612	992	992	992	992	0
332	20230608	153900	67392612	992	992	992	992	1066
333	20230608	153800	67392612	992	992	992	992	0
334	20230608	153700	67392612	992	992	992	992	0
335	20230608	153600	67392612	992	992	992	992	0
336	20230608	153500	67392612	992	992	992	992	0
337	20230608	153400	67392612	992	992	992	992	0
338	20230608	153300	67392612	992	992	992	992	0
339	20230608	153200	67392612	992	992	992	992	0
340	20230608	153100	67392612	992	992	992	992	0
341	20230608	153000	67392612	992	992	992	992	1066
342	20230608	152900	66335140	992	992	992	992	0
343	20230608	152800	66335140	992	992	992	992	0
344	20230608	152700	66335140	992	992	992	992	0
345	20230608	152600	66335140	992	992	992	992	0
346	20230608	152500	66335140	992	992	992	992	0
347	20230608	152400	66335140	992	992	992	992	0
348	20230608	152300	66335140	992	992	992	992	0
349	20230608	152200	66335140	992	992	992	992	0
350	20230608	152100	66335140	992	992	992	992	0
351	20230608	152000	66335140	992	992	992	992	0
352	20230608	151900	66335140	992	992	992	992	0
353	20230608	151800	66335140	992	992	992	992	0
354	20230608	151700	66335140	992	992	992	992	3
355	20230608	151600	66332164	991	991	991	991	0
356	20230608	151500	66332164	991	991	991	991	0
357	20230608	151400	66332164	991	992	992	991	600
358	20230608	151300	65737464	991	991	991	991	0
359	20230608	151200	65737464	991	991	991	991	236
360	20230608	151100	65503588	991	991	991	991	0
361	20230608	151000	65503588	991	991	991	991	0
362	20230608	150900	65503588	991	991	991	991	0
363	20230608	150800	65503588	991	991	991	991	0
364	20230608	150700	65503588	991	991	991	991	0
365	20230608	150600	65503588	991	991	991	991	0
366	20230608	150500	65503588	991	991	991	991	0
367	20230608	150400	65503588	991	991	991	991	0
368	20230608	150300	65503588	991	991	991	991	0
369	20230608	150200	65503588	991	991	991	991	0
370	20230608	150100	65503588	991	991	991	991	455
371	20230608	150000	65052683	991	991	991	991	0
372	20230608	145900	65052683	991	991	991	991	111
373	20230608	145800	64942682	991	991	991	991	617
374	20230608	145700	64331235	991	991	991	991	0
375	20230608	145600	64331235	991	991	991	991	3
376	20230608	145500	64328262	990	990	990	990	0
377	20230608	145400	64328262	990	990	990	990	0
378	20230608	145300	64328262	990	990	990	990	0
379	20230608	145200	64328262	990	990	990	990	299
380	20230608	145100	64032252	991	991	991	991	0
381	20230608	145000	64032252	991	991	991	991	0
382	20230608	144900	64032252	991	991	991	991	0
383	20230608	144800	64032252	991	991	991	991	147
384	20230608	144700	63886575	992	992	992	992	0
385	20230608	144600	63886575	992	992	992	992	10
386	20230608	144500	63876655	992	992	992	992	1
387	20230608	144400	63875663	992	992	992	992	0
388	20230608	144300	63875663	992	992	992	992	5
389	20230608	144200	63870703	992	992	992	992	20
390	20230608	144100	63850863	992	992	992	992	0
391	20230608	144000	63850863	992	992	992	992	0
392	20230608	143900	63850863	992	992	992	992	12
393	20230608	143800	63838959	992	992	992	992	0
394	20230608	143700	63838959	992	992	992	992	10
395	20230608	143600	63829039	992	992	992	992	42
396	20230608	143500	63787375	992	992	992	992	0
397	20230608	143400	63787375	992	992	992	992	0
398	20230608	143300	63787375	992	992	992	992	0
399	20230608	143200	63787375	992	992	992	992	0
400	20230608	143100	63787375	992	992	992	992	0
401	20230608	143000	63787375	992	992	992	992	0
402	20230608	142900	63787375	992	992	992	992	0
403	20230608	142800	63787375	992	992	992	992	0
404	20230608	142700	63787375	992	992	992	992	0
405	20230608	142600	63787375	992	992	992	992	0
406	20230608	142500	63787375	992	992	992	992	1
407	20230608	142400	63786383	992	991	992	991	77
408	20230608	142300	63710075	991	991	991	991	0
409	20230608	142200	63710075	991	991	991	991	0
410	20230608	142100	63710075	991	991	991	991	0
411	20230608	142000	63710075	991	991	991	991	0
412	20230608	141900	63710075	991	991	991	991	0
413	20230608	141800	63710075	991	991	991	991	0
414	20230608	141700	63710075	991	991	991	991	0
415	20230608	141600	63710075	991	991	991	991	0
416	20230608	141500	63710075	991	991	991	991	0
417	20230608	141400	63710075	991	991	991	991	0
418	20230608	141300	63710075	991	991	991	991	0
419	20230608	141200	63710075	991	991	991	991	0
420	20230608	141100	63710075	991	991	991	991	928
421	20230608	141000	62790427	991	991	991	991	0
422	20230608	140900	62790427	991	991	991	991	0
423	20230608	140800	62790427	991	992	992	991	205
424	20230608	140700	62587267	992	992	992	992	1
425	20230608	140600	62586275	991	991	991	991	0
426	20230608	140500	62586275	991	991	991	991	0
427	20230608	140400	62586275	991	991	991	991	7
428	20230608	140300	62579338	992	992	992	992	0
429	20230608	140200	62579338	992	992	992	992	1
430	20230608	140100	62578346	990	990	990	990	778
431	20230608	140000	61808126	990	990	990	990	0
432	20230608	135900	61808126	990	990	990	990	0
433	20230608	135800	61808126	990	990	990	990	0
434	20230608	135700	61808126	990	990	990	990	0
435	20230608	135600	61808126	990	991	991	990	1208
436	20230608	135500	60612198	992	992	992	992	0
437	20230608	135400	60612198	992	992	992	992	0
438	20230608	135300	60612198	992	992	992	992	7
439	20230608	135200	60605254	992	992	992	992	7
440	20230608	135100	60598310	992	992	992	992	0
441	20230608	135000	60598310	992	992	992	992	0
442	20230608	134900	60598310	992	992	992	992	0
443	20230608	134800	60598310	992	992	992	992	0
444	20230608	134700	60598310	992	992	992	992	0
445	20230608	134600	60598310	992	992	992	992	4
446	20230608	134500	60594342	992	992	992	992	7
447	20230608	134400	60587398	991	991	991	991	100
448	20230608	134300	60488298	991	991	991	991	367
449	20230608	134200	60124601	991	991	991	991	0
450	20230608	134100	60124601	991	991	991	991	633
451	20230608	134000	59497298	990	990	990	990	0
452	20230608	133900	59497298	990	990	990	990	0
453	20230608	133800	59497298	990	991	991	990	4000
454	20230608	133700	55536710	991	991	991	991	1000
455	20230608	133600	54545710	991	992	992	991	5120
456	20230608	133500	49471780	992	992	992	992	0
457	20230608	133400	49471780	992	992	992	992	0
458	20230608	133300	49471780	992	992	992	992	0
459	20230608	133200	49471780	992	992	992	992	0
460	20230608	133100	49471780	992	992	992	992	4
461	20230608	133000	49467812	992	992	992	992	0
462	20230608	132900	49467812	992	992	992	992	0
463	20230608	132800	49467812	992	992	992	992	0
464	20230608	132700	49467812	992	992	992	992	0
465	20230608	132600	49467812	992	992	992	992	0
466	20230608	132500	49467812	992	992	992	992	0
467	20230608	132400	49467812	992	992	992	992	0
468	20230608	132300	49467812	992	992	992	992	0
469	20230608	132200	49467812	992	992	992	992	1
470	20230608	132100	49466820	992	992	992	992	620
471	20230608	132000	48851780	992	992	992	992	208
472	20230608	131900	48645444	992	992	992	992	14
473	20230608	131800	48631556	992	992	992	992	0
474	20230608	131700	48631556	992	992	992	992	0
475	20230608	131600	48631556	992	992	992	992	0
476	20230608	131500	48631556	992	992	992	992	0
477	20230608	131400	48631556	992	992	992	992	17
478	20230608	131300	48614692	992	994	994	992	1022
479	20230608	131200	47598896	994	994	994	994	0
480	20230608	131100	47598896	994	994	994	994	0
481	20230608	131000	47598896	994	994	994	994	0
482	20230608	130900	47598896	994	994	994	994	27
483	20230608	130800	47572058	995	994	995	994	697
484	20230608	130700	46879220	994	994	994	994	52
485	20230608	130600	46827532	994	996	996	994	1428
486	20230608	130500	45405406	998	998	998	998	0
487	20230608	130400	45405406	998	998	998	998	0
488	20230608	130300	45405406	998	998	998	998	0
489	20230608	130200	45405406	998	998	998	998	0
490	20230608	130100	45405406	998	998	998	998	0
491	20230608	130000	45405406	998	998	998	998	0
492	20230608	125900	45405406	998	998	998	998	0
493	20230608	125800	45405406	998	998	998	998	0
494	20230608	125700	45405406	998	998	998	998	300
495	20230608	125600	45106006	997	997	997	997	1
496	20230608	125500	45105009	998	998	998	998	0
497	20230608	125400	45105009	998	998	998	998	0
498	20230608	125300	45105009	998	998	998	998	0
499	20230608	125200	45105009	998	998	998	998	0
500	20230608	125100	45105009	998	998	998	998	0
501	20230608	125000	45105009	998	998	998	998	0
502	20230608	124900	45105009	998	998	998	998	0
503	20230608	124800	45105009	998	998	998	998	0
504	20230608	124700	45105009	998	998	998	998	0
505	20230608	124600	45105009	998	998	998	998	0
506	20230608	124500	45105009	998	998	998	998	0
507	20230608	124400	45105009	998	998	998	998	0
508	20230608	124300	45105009	998	998	998	998	0
509	20230608	124200	45105009	998	998	998	998	0
510	20230608	124100	45105009	998	998	998	998	0
511	20230608	124000	45105009	998	998	998	998	0
512	20230608	123900	45105009	998	998	998	998	0
513	20230608	123800	45105009	998	998	998	998	0
514	20230608	123700	45105009	998	998	998	998	0
515	20230608	123600	45105009	998	998	998	998	0
516	20230608	123500	45105009	998	998	998	998	1
517	20230608	123400	45104011	996	996	996	996	0
518	20230608	123300	45104011	996	996	996	996	0
519	20230608	123200	45104011	996	996	996	996	0
520	20230608	123100	45104011	996	996	996	996	0
521	20230608	123000	45104011	996	996	996	996	3
522	20230608	122900	45101023	996	996	996	996	0
523	20230608	122800	45101023	996	996	996	996	0
524	20230608	122700	45101023	996	996	996	996	0
525	20230608	122600	45101023	996	996	996	996	0
526	20230608	122500	45101023	996	996	996	996	0
527	20230608	122400	45101023	996	996	996	996	0
528	20230608	122300	45101023	996	997	997	996	41
529	20230608	122200	45060185	996	996	996	996	0
530	20230608	122100	45060185	996	996	996	996	0
531	20230608	122000	45060185	996	996	996	996	0
532	20230608	121900	45060185	996	996	996	996	0
533	20230608	121800	45060185	996	996	996	996	0
534	20230608	121700	45060185	996	996	996	996	0
535	20230608	121600	45060185	996	996	996	996	0
536	20230608	121500	45060185	996	996	996	996	0
537	20230608	121400	45060185	996	996	996	996	0
538	20230608	121300	45060185	996	996	996	996	0
539	20230608	121200	45060185	996	996	996	996	14
540	20230608	121100	45046241	998	998	998	998	0
541	20230608	121000	45046241	998	998	998	998	0
542	20230608	120900	45046241	998	998	998	998	0
543	20230608	120800	45046241	998	998	998	998	0
544	20230608	120700	45046241	998	998	998	998	0
545	20230608	120600	45046241	998	998	998	998	0
546	20230608	120500	45046241	998	998	998	998	0
547	20230608	120400	45046241	998	998	998	998	3
548	20230608	120300	45043247	998	998	998	998	0
549	20230608	120200	45043247	998	998	998	998	0
550	20230608	120100	45043247	998	998	998	998	0
551	20230608	120000	45043247	998	998	998	998	0
552	20230608	115900	45043247	998	998	998	998	0
553	20230608	115800	45043247	998	998	998	998	0
554	20230608	115700	45043247	998	998	998	998	11
555	20230608	115600	45032269	998	998	998	998	0
556	20230608	115500	45032269	998	998	998	998	0
557	20230608	115400	45032269	998	998	998	998	0
558	20230608	115300	45032269	998	998	998	998	1
559	20230608	115200	45031271	994	994	994	994	0
560	20230608	115100	45031271	994	994	994	994	0
561	20230608	115000	45031271	994	994	994	994	0
562	20230608	114900	45031271	994	994	994	994	58
563	20230608	114800	44973619	999	999	999	999	0
564	20230608	114700	44973619	999	999	999	999	0
565	20230608	114600	44973619	999	999	999	999	0
566	20230608	114500	44973619	999	999	999	999	0
567	20230608	114400	44973619	999	991	999	991	1830
568	20230608	114300	43160026	990	997	997	990	25185
569	20230608	114200	18201465	998	999	999	998	71
570	20230608	114100	18130606	999	999	999	999	0
571	20230608	114000	18130606	999	999	999	999	0
572	20230608	113900	18130606	999	999	999	999	0
573	20230608	113800	18130606	999	999	999	999	0
574	20230608	113700	18130606	999	999	999	999	0
575	20230608	113600	18130606	999	999	999	999	9
576	20230608	113500	18121615	1000	1000	1000	1000	0
577	20230608	113400	18121615	1000	1000	1000	1000	10
578	20230608	113300	18111615	1000	1000	1000	1000	100
579	20230608	113200	18011615	1000	1000	1000	1000	0
580	20230608	113100	18011615	1000	1000	1000	1000	0
581	20230608	113000	18011615	1000	1000	1000	1000	0
582	20230608	112900	18011615	1000	999	1000	999	563
583	20230608	112800	17449177	1000	1000	1000	1000	0
584	20230608	112700	17449177	1000	1000	1000	1000	0
585	20230608	112600	17449177	1000	1000	1000	1000	100
586	20230608	112500	17349177	999	999	999	999	1000
587	20230608	112400	16350177	1000	1001	1001	1000	1605
588	20230608	112300	14744081	1001	1001	1001	1001	0
589	20230608	112200	14744081	1001	1001	1001	1001	0
590	20230608	112100	14744081	1001	1002	1002	1001	500
591	20230608	112000	14243331	1002	1002	1002	1002	0
592	20230608	111900	14243331	1002	1002	1002	1002	0
593	20230608	111800	14243331	1002	1002	1002	1002	0
594	20230608	111700	14243331	1002	1002	1002	1002	0
595	20230608	111600	14243331	1002	1002	1002	1002	0
596	20230608	111500	14243331	1002	1002	1002	1002	354
597	20230608	111400	13888623	1007	1007	1007	1007	1
598	20230608	111300	13887616	1002	1005	1005	1002	8
599	20230608	111200	13879585	1006	1006	1006	1006	0
600	20230608	111100	13879585	1006	1006	1006	1006	0
601	20230608	111000	13879585	1006	1006	1006	1006	0
602	20230608	110900	13879585	1006	1006	1006	1006	0
603	20230608	110800	13879585	1006	1006	1006	1006	0
604	20230608	110700	13879585	1006	1008	1008	1006	384
605	20230608	110600	13492527	1008	1008	1008	1008	118
606	20230608	110500	13373583	1009	1008	1009	1008	506
607	20230608	110400	12863534	1008	1008	1008	1008	0
608	20230608	110300	12863534	1008	1008	1008	1008	0
609	20230608	110200	12863534	1008	1008	1008	1008	0
610	20230608	110100	12863534	1008	1008	1008	1008	0
611	20230608	110000	12863534	1008	1008	1008	1008	1
612	20230608	105900	12862526	1008	1007	1008	1007	2
613	20230608	105800	12860511	1007	1006	1007	1006	4
614	20230608	105700	12856486	1004	1004	1004	1004	0
615	20230608	105600	12856486	1004	1004	1004	1004	3
616	20230608	105500	12853474	1006	1006	1006	1006	0
617	20230608	105400	12853474	1006	1006	1006	1006	0
618	20230608	105300	12853474	1006	1006	1006	1006	0
619	20230608	105200	12853474	1006	1006	1006	1006	0
620	20230608	105100	12853474	1006	1006	1006	1006	0
621	20230608	105000	12853474	1006	1006	1006	1006	1
622	20230608	104900	12852468	1005	1005	1005	1005	0
623	20230608	104800	12852468	1005	1005	1005	1005	0
624	20230608	104700	12852468	1005	1005	1005	1005	0
625	20230608	104600	12852468	1005	1005	1005	1005	0
626	20230608	104500	12852468	1005	1005	1005	1005	0
627	20230608	104400	12852468	1005	1005	1005	1005	0
628	20230608	104300	12852468	1005	1005	1005	1005	0
629	20230608	104200	12852468	1005	1005	1005	1005	0
630	20230608	104100	12852468	1005	1005	1005	1005	0
631	20230608	104000	12852468	1005	1005	1005	1005	0
632	20230608	103900	12852468	1005	1005	1005	1005	0
633	20230608	103800	12852468	1005	1005	1005	1005	0
634	20230608	103700	12852468	1005	1005	1005	1005	1
635	20230608	103600	12851463	1007	1007	1007	1007	0
636	20230608	103500	12851463	1007	1007	1007	1007	89
637	20230608	103400	12761840	1007	1007	1007	1007	0
638	20230608	103300	12761840	1007	1007	1007	1007	0
639	20230608	103200	12761840	1007	1007	1007	1007	0
640	20230608	103100	12761840	1007	1007	1007	1007	10
641	20230608	103000	12751770	1009	1009	1009	1009	0
642	20230608	102900	12751770	1009	1009	1009	1009	0
643	20230608	102800	12751770	1009	1009	1009	1009	0
644	20230608	102700	12751770	1009	1009	1009	1009	0
645	20230608	102600	12751770	1009	1009	1009	1009	0
646	20230608	102500	12751770	1009	1009	1009	1009	0
647	20230608	102400	12751770	1009	1009	1009	1009	0
648	20230608	102300	12751770	1009	1009	1009	1009	0
649	20230608	102200	12751770	1009	1009	1009	1009	0
650	20230608	102100	12751770	1009	1009	1009	1009	0
651	20230608	102000	12751770	1009	1009	1009	1009	0
652	20230608	101900	12751770	1009	1009	1009	1009	0
653	20230608	101800	12751770	1009	1009	1009	1009	0
654	20230608	101700	12751770	1009	1009	1009	1009	0
655	20230608	101600	12751770	1009	1009	1009	1009	0
656	20230608	101500	12751770	1009	1009	1009	1009	0
657	20230608	101400	12751770	1009	1009	1009	1009	4
658	20230608	101300	12747734	1010	1010	1010	1010	0
659	20230608	101200	12747734	1010	1005	1010	1005	336
660	20230608	101100	12409629	1010	1010	1010	1010	0
661	20230608	101000	12409629	1010	1010	1010	1010	0
662	20230608	100900	12409629	1010	1005	1010	1005	4000
663	20230608	100800	8369805	1006	1006	1006	1006	0
664	20230608	100700	8369805	1006	1006	1006	1006	0
665	20230608	100600	8369805	1006	1006	1006	1006	100
666	20230608	100500	8269205	1002	1002	1002	1002	0
667	20230608	100400	8269205	1002	1002	1002	1002	0
668	20230608	100300	8269205	1002	1002	1002	1002	0
669	20230608	100200	8269205	1002	1002	1002	1002	0
670	20230608	100100	8269205	1002	1002	1002	1002	0
671	20230608	100000	8269205	1002	1002	1002	1002	0
672	20230608	095900	8269205	1002	1002	1002	1002	0
673	20230608	095800	8269205	1002	1002	1002	1002	0
674	20230608	095700	8269205	1002	1002	1002	1002	0
675	20230608	095600	8269205	1002	1002	1002	1002	0
676	20230608	095500	8269205	1002	1002	1002	1002	0
677	20230608	095400	8269205	1002	1002	1002	1002	1
678	20230608	095300	8268203	1002	1002	1002	1002	6
679	20230608	095200	8262191	1002	1002	1002	1002	2
680	20230608	095100	8260187	1002	1002	1002	1002	84
681	20230608	095000	8176019	1002	1002	1002	1002	0
682	20230608	094900	8176019	1002	1002	1002	1002	10
683	20230608	094800	8165999	1008	1008	1008	1008	0
684	20230608	094700	8165999	1008	1008	1008	1008	31
685	20230608	094600	8134751	1003	1003	1003	1003	0
686	20230608	094500	8134751	1003	1003	1003	1003	0
687	20230608	094400	8134751	1003	1003	1003	1003	0
688	20230608	094300	8134751	1003	1003	1003	1003	0
689	20230608	094200	8134751	1003	1003	1003	1003	0
690	20230608	094100	8134751	1003	1003	1003	1003	0
691	20230608	094000	8134751	1003	1004	1004	1003	72
692	20230608	093900	8062465	1009	1009	1009	1009	0
693	20230608	093800	8062465	1009	1009	1009	1009	1
694	20230608	093700	8061456	1003	1003	1003	1003	0
695	20230608	093600	8061456	1003	1003	1003	1003	11
696	20230608	093500	8050423	1003	1002	1003	1002	72
697	20230608	093400	7978265	1002	1002	1002	1002	3
698	20230608	093300	7975259	1001	1001	1001	1001	818
699	20230608	093200	7156441	1001	1001	1001	1001	0
700	20230608	093100	7156441	1001	1001	1001	1001	2
701	20230608	093000	7154439	999	997	999	997	139
702	20230608	092900	7015848	997	997	997	997	1492
703	20230608	092800	5528324	998	998	998	998	8
704	20230608	092700	5520340	997	998	998	997	1326
705	20230608	092600	4198314	999	999	999	999	0
706	20230608	092500	4198314	999	999	999	999	1
707	20230608	092400	4197315	997	997	997	997	0
708	20230608	092300	4197315	997	998	998	997	519
709	20230608	092200	3679803	999	999	999	999	12
710	20230608	092100	3667815	999	999	999	999	6
711	20230608	092000	3661821	999	999	999	999	1
712	20230608	091900	3660822	998	998	998	998	333
713	20230608	091800	3328488	998	998	998	998	0
714	20230608	091700	3328488	998	998	998	998	0
715	20230608	091600	3328488	998	998	998	998	0
716	20230608	091500	3328488	998	998	998	998	503
717	20230608	091400	2826494	999	999	999	999	0
718	20230608	091300	2826494	999	999	999	999	0
719	20230608	091200	2826494	999	999	999	999	12
720	20230608	091100	2814506	1001	1001	1001	1001	0
721	20230608	091000	2814506	1001	1001	1002	1001	84
722	20230608	090900	2730421	1001	1001	1001	1001	0
723	20230608	090800	2730421	1001	1001	1001	1001	0
724	20230608	090700	2730421	1001	1001	1001	1001	19
725	20230608	090600	2711402	1001	1001	1001	1001	1
726	20230608	090500	2710401	1001	1001	1001	1001	488
727	20230608	090400	2221913	1001	1001	1001	1001	956
728	20230608	090300	1264957	1001	1000	1002	1000	866
729	20230608	090200	397770	998	998	998	998	100
730	20230608	090100	297970	999	1000	1000	999	41
731	20230608	090000	257000	1000	1000	1000	1000	257