KissMeData/060260/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	193000	166399357	990	990	990	990	2612
3	20230607	192900	166399357	990	990	990	990	0
4	20230607	192800	166399357	990	990	990	990	0
5	20230607	192700	166399357	990	990	990	990	0
6	20230607	192600	166399357	990	990	990	990	0
7	20230607	192500	166399357	990	990	990	990	0
8	20230607	192400	166399357	990	990	990	990	0
9	20230607	192300	166399357	990	990	990	990	0
10	20230607	192200	166399357	990	990	990	990	0
11	20230607	192100	166399357	990	990	990	990	0
12	20230607	192000	166399357	990	990	990	990	0
13	20230607	191900	166399357	990	990	990	990	0
14	20230607	191800	166399357	990	990	990	990	0
15	20230607	191700	166399357	990	990	990	990	0
16	20230607	191600	166399357	990	990	990	990	0
17	20230607	191500	166399357	990	990	990	990	0
18	20230607	191400	166399357	990	990	990	990	0
19	20230607	191300	166399357	990	990	990	990	0
20	20230607	191200	166399357	990	990	990	990	0
21	20230607	191100	166399357	990	990	990	990	0
22	20230607	191000	166399357	990	990	990	990	0
23	20230607	190900	166399357	990	990	990	990	0
24	20230607	190800	166399357	990	990	990	990	0
25	20230607	190700	166399357	990	990	990	990	0
26	20230607	190600	166399357	990	990	990	990	0
27	20230607	190500	166399357	990	990	990	990	0
28	20230607	190400	166399357	990	990	990	990	0
29	20230607	190300	166399357	990	990	990	990	0
30	20230607	190200	166399357	990	990	990	990	0
31	20230607	190100	166399357	990	990	990	990	0
32	20230607	190000	166399357	990	990	990	990	2612
33	20230607	185900	166399357	990	990	990	990	0
34	20230607	185800	166399357	990	990	990	990	0
35	20230607	185700	166399357	990	990	990	990	0
36	20230607	185600	166399357	990	990	990	990	0
37	20230607	185500	166399357	990	990	990	990	0
38	20230607	185400	166399357	990	990	990	990	0
39	20230607	185300	166399357	990	990	990	990	0
40	20230607	185200	166399357	990	990	990	990	0
41	20230607	185100	166399357	990	990	990	990	0
42	20230607	185000	166399357	990	990	990	990	0
43	20230607	184900	166399357	990	990	990	990	0
44	20230607	184800	166399357	990	990	990	990	0
45	20230607	184700	166399357	990	990	990	990	0
46	20230607	184600	166399357	990	990	990	990	0
47	20230607	184500	166399357	990	990	990	990	0
48	20230607	184400	166399357	990	990	990	990	0
49	20230607	184300	166399357	990	990	990	990	0
50	20230607	184200	166399357	990	990	990	990	0
51	20230607	184100	166399357	990	990	990	990	0
52	20230607	184000	166399357	990	990	990	990	0
53	20230607	183900	166399357	990	990	990	990	0
54	20230607	183800	166399357	990	990	990	990	0
55	20230607	183700	166399357	990	990	990	990	0
56	20230607	183600	166399357	990	990	990	990	0
57	20230607	183500	166399357	990	990	990	990	0
58	20230607	183400	166399357	990	990	990	990	0
59	20230607	183300	166399357	990	990	990	990	0
60	20230607	183200	166399357	990	990	990	990	0
61	20230607	183100	166399357	990	990	990	990	0
62	20230607	183000	166399357	990	990	990	990	2612
63	20230607	182900	166399357	990	990	990	990	0
64	20230607	182800	166399357	990	990	990	990	0
65	20230607	182700	166399357	990	990	990	990	0
66	20230607	182600	166399357	990	990	990	990	0
67	20230607	182500	166399357	990	990	990	990	0
68	20230607	182400	166399357	990	990	990	990	0
69	20230607	182300	166399357	990	990	990	990	0
70	20230607	182200	166399357	990	990	990	990	0
71	20230607	182100	166399357	990	990	990	990	0
72	20230607	182000	166399357	990	990	990	990	0
73	20230607	181900	166399357	990	990	990	990	0
74	20230607	181800	166399357	990	990	990	990	0
75	20230607	181700	166399357	990	990	990	990	0
76	20230607	181600	166399357	990	990	990	990	0
77	20230607	181500	166399357	990	990	990	990	0
78	20230607	181400	166399357	990	990	990	990	0
79	20230607	181300	166399357	990	990	990	990	0
80	20230607	181200	166399357	990	990	990	990	0
81	20230607	181100	166399357	990	990	990	990	0
82	20230607	181000	166399357	990	990	990	990	0
83	20230607	180900	166399357	990	990	990	990	0
84	20230607	180800	166399357	990	990	990	990	0
85	20230607	180700	166399357	990	990	990	990	0
86	20230607	180600	166399357	990	990	990	990	0
87	20230607	180500	166399357	990	990	990	990	0
88	20230607	180400	166399357	990	990	990	990	0
89	20230607	180300	166399357	990	990	990	990	0
90	20230607	180200	166399357	990	990	990	990	0
91	20230607	180100	166399357	990	990	990	990	0
92	20230607	180000	166399357	990	990	990	990	2612
93	20230607	175900	166399357	990	990	990	990	0
94	20230607	175800	166399357	990	990	990	990	0
95	20230607	175700	166399357	990	990	990	990	0
96	20230607	175600	166399357	990	990	990	990	0
97	20230607	175500	166399357	990	990	990	990	0
98	20230607	175400	166399357	990	990	990	990	0
99	20230607	175300	166399357	990	990	990	990	0
100	20230607	175200	166399357	990	990	990	990	0
101	20230607	175100	166399357	990	990	990	990	0
102	20230607	175000	166399357	990	990	990	990	0
103	20230607	174900	166399357	990	990	990	990	0
104	20230607	174800	166399357	990	990	990	990	0
105	20230607	174700	166399357	990	990	990	990	0
106	20230607	174600	166399357	990	990	990	990	0
107	20230607	174500	166399357	990	990	990	990	0
108	20230607	174400	166399357	990	990	990	990	0
109	20230607	174300	166399357	990	990	990	990	0
110	20230607	174200	166399357	990	990	990	990	0
111	20230607	174100	166399357	990	990	990	990	0
112	20230607	174000	166399357	990	990	990	990	0
113	20230607	173900	166399357	990	990	990	990	0
114	20230607	173800	166399357	990	990	990	990	0
115	20230607	173700	166399357	990	990	990	990	0
116	20230607	173600	166399357	990	990	990	990	0
117	20230607	173500	166399357	990	990	990	990	0
118	20230607	173400	166399357	990	990	990	990	0
119	20230607	173300	166399357	990	990	990	990	0
120	20230607	173200	166399357	990	990	990	990	0
121	20230607	173100	166399357	990	990	990	990	0
122	20230607	173000	166399357	990	990	990	990	2612
123	20230607	172900	166399357	990	990	990	990	0
124	20230607	172800	166399357	990	990	990	990	0
125	20230607	172700	166399357	990	990	990	990	0
126	20230607	172600	166399357	990	990	990	990	0
127	20230607	172500	166399357	990	990	990	990	0
128	20230607	172400	166399357	990	990	990	990	0
129	20230607	172300	166399357	990	990	990	990	0
130	20230607	172200	166399357	990	990	990	990	0
131	20230607	172100	166399357	990	990	990	990	0
132	20230607	172000	166399357	990	990	990	990	0
133	20230607	171900	166399357	990	990	990	990	0
134	20230607	171800	166399357	990	990	990	990	0
135	20230607	171700	166399357	990	990	990	990	0
136	20230607	171600	166399357	990	990	990	990	0
137	20230607	171500	166399357	990	990	990	990	0
138	20230607	171400	166399357	990	990	990	990	0
139	20230607	171300	166399357	990	990	990	990	0
140	20230607	171200	166399357	990	990	990	990	0
141	20230607	171100	166399357	990	990	990	990	0
142	20230607	171000	166399357	990	990	990	990	0
143	20230607	170900	166399357	990	990	990	990	0
144	20230607	170800	166399357	990	990	990	990	0
145	20230607	170700	166399357	990	990	990	990	0
146	20230607	170600	166399357	990	990	990	990	0
147	20230607	170500	166399357	990	990	990	990	0
148	20230607	170400	166399357	990	990	990	990	0
149	20230607	170300	166399357	990	990	990	990	0
150	20230607	170200	166399357	990	990	990	990	0
151	20230607	170100	166399357	990	990	990	990	0
152	20230607	170000	166399357	990	990	990	990	2612
153	20230607	165900	166399357	990	990	990	990	0
154	20230607	165800	166399357	990	990	990	990	0
155	20230607	165700	166399357	990	990	990	990	0
156	20230607	165600	166399357	990	990	990	990	0
157	20230607	165500	166399357	990	990	990	990	0
158	20230607	165400	166399357	990	990	990	990	0
159	20230607	165300	166399357	990	990	990	990	0
160	20230607	165200	166399357	990	990	990	990	0
161	20230607	165100	166399357	990	990	990	990	0
162	20230607	165000	166399357	990	990	990	990	0
163	20230607	164900	166399357	990	990	990	990	0
164	20230607	164800	166399357	990	990	990	990	0
165	20230607	164700	166399357	990	990	990	990	0
166	20230607	164600	166399357	990	990	990	990	0
167	20230607	164500	166399357	990	990	990	990	0
168	20230607	164400	166399357	990	990	990	990	0
169	20230607	164300	166399357	990	990	990	990	0
170	20230607	164200	166399357	990	990	990	990	0
171	20230607	164100	166399357	990	990	990	990	0
172	20230607	164000	166399357	990	990	990	990	0
173	20230607	163900	166399357	990	990	990	990	0
174	20230607	163800	166399357	990	990	990	990	0
175	20230607	163700	166399357	990	990	990	990	0
176	20230607	163600	166399357	990	990	990	990	0
177	20230607	163500	166399357	990	990	990	990	0
178	20230607	163400	166399357	990	990	990	990	0
179	20230607	163300	166399357	990	990	990	990	0
180	20230607	163200	166399357	990	990	990	990	0
181	20230607	163100	166399357	990	990	990	990	0
182	20230607	163000	166399357	990	990	990	990	2612
183	20230607	162900	166399357	990	990	990	990	0
184	20230607	162800	166399357	990	990	990	990	0
185	20230607	162700	166399357	990	990	990	990	0
186	20230607	162600	166399357	990	990	990	990	0
187	20230607	162500	166399357	990	990	990	990	0
188	20230607	162400	166399357	990	990	990	990	0
189	20230607	162300	166399357	990	990	990	990	0
190	20230607	162200	166399357	990	990	990	990	0
191	20230607	162100	166399357	990	990	990	990	0
192	20230607	162000	166399357	990	990	990	990	0
193	20230607	161900	166399357	990	990	990	990	0
194	20230607	161800	166399357	990	990	990	990	0
195	20230607	161700	166399357	990	990	990	990	0
196	20230607	161600	166399357	990	990	990	990	0
197	20230607	161500	166399357	990	990	990	990	0
198	20230607	161400	166399357	990	990	990	990	0
199	20230607	161300	166399357	990	990	990	990	0
200	20230607	161200	166399357	990	990	990	990	0
201	20230607	161100	166399357	990	990	990	990	0
202	20230607	161000	166399357	990	990	990	990	0
203	20230607	160900	166399357	990	990	990	990	0
204	20230607	160800	166399357	990	990	990	990	0
205	20230607	160700	166399357	990	990	990	990	0
206	20230607	160600	166399357	990	990	990	990	0
207	20230607	160500	166399357	990	990	990	990	0
208	20230607	160400	166399357	990	990	990	990	0
209	20230607	160300	166399357	990	990	990	990	0
210	20230607	160200	166399357	990	990	990	990	0
211	20230607	160100	166399357	990	990	990	990	0
212	20230607	160000	166399357	990	990	990	990	2612
213	20230607	155900	166399357	990	990	990	990	0
214	20230607	155800	166399357	990	990	990	990	0
215	20230607	155700	166399357	990	990	990	990	0
216	20230607	155600	166399357	990	990	990	990	0
217	20230607	155500	166399357	990	990	990	990	0
218	20230607	155400	166399357	990	990	990	990	0
219	20230607	155300	166399357	990	990	990	990	0
220	20230607	155200	166399357	990	990	990	990	0
221	20230607	155100	166399357	990	990	990	990	0
222	20230607	155000	166399357	990	990	990	990	0
223	20230607	154900	166399357	990	990	990	990	0
224	20230607	154800	166399357	990	990	990	990	0
225	20230607	154700	166399357	990	990	990	990	0
226	20230607	154600	166399357	990	990	990	990	0
227	20230607	154500	166399357	990	990	990	990	0
228	20230607	154400	166399357	990	990	990	990	0
229	20230607	154300	166399357	990	990	990	990	0
230	20230607	154200	166399357	990	990	990	990	0
231	20230607	154100	166399357	990	990	990	990	0
232	20230607	154000	166399357	990	990	990	990	0
233	20230607	153900	166399357	990	990	990	990	0
234	20230607	153800	166399357	990	990	990	990	0
235	20230607	153700	166399357	990	990	990	990	0
236	20230607	153600	166399357	990	990	990	990	0
237	20230607	153500	166399357	990	990	990	990	0
238	20230607	153400	166399357	990	990	990	990	0
239	20230607	153300	166399357	990	990	990	990	0
240	20230607	153200	166399357	990	990	990	990	0
241	20230607	153100	166399357	990	990	990	990	0
242	20230607	153000	166399357	990	990	990	990	5224
243	20230607	152900	163813477	990	990	990	990	0
244	20230607	152800	163813477	990	990	990	990	0
245	20230607	152700	163813477	990	990	990	990	0
246	20230607	152600	163813477	990	990	990	990	0
247	20230607	152500	163813477	990	990	990	990	0
248	20230607	152400	163813477	990	990	990	990	0
249	20230607	152300	163813477	990	990	990	990	0
250	20230607	152200	163813477	990	990	990	990	0
251	20230607	152100	163813477	990	990	990	990	0
252	20230607	152000	163813477	990	990	990	990	0
253	20230607	151900	163813477	990	989	990	989	287
254	20230607	151800	163529632	989	983	989	980	2173
255	20230607	151700	161397865	990	990	990	990	0
256	20230607	151600	161397865	990	990	990	990	0
257	20230607	151500	161397865	990	990	990	990	0
258	20230607	151400	161397865	990	984	990	984	1087
259	20230607	151300	160328251	984	984	984	984	18
260	20230607	151200	160310539	982	982	982	982	1
261	20230607	151100	160309557	982	982	982	982	1
262	20230607	151000	160308575	984	984	984	984	0
263	20230607	150900	160308575	984	984	984	984	20
264	20230607	150800	160288895	984	984	984	984	20
265	20230607	150700	160269215	984	984	984	984	0
266	20230607	150600	160269215	984	984	984	984	1
267	20230607	150500	160268231	983	980	983	980	3654
268	20230607	150400	156686912	981	981	981	981	27
269	20230607	150300	156660425	981	981	981	981	182
270	20230607	150200	156481883	981	981	981	981	325
271	20230607	150100	156163058	981	981	981	980	4211
272	20230607	150000	152034152	981	981	981	981	243
273	20230607	145900	151795769	981	981	981	981	225
274	20230607	145800	151575044	981	981	981	981	225
275	20230607	145700	151354319	981	981	981	981	1027
276	20230607	145600	150346832	981	981	981	981	203
277	20230607	145500	150147689	981	981	981	981	847
278	20230607	145400	149316782	980	981	981	980	2424
279	20230607	145300	146941038	981	981	981	981	1072
280	20230607	145200	145889406	981	981	981	981	30
281	20230607	145100	145859976	981	981	981	981	29
282	20230607	145000	145831527	981	981	981	980	540
283	20230607	144900	145301789	982	982	982	982	176
284	20230607	144800	145128957	982	982	982	982	200
285	20230607	144700	144932557	983	983	983	983	78
286	20230607	144600	144855883	983	983	983	983	276
287	20230607	144500	144584575	983	983	983	983	102
288	20230607	144400	144484309	980	980	980	980	0
289	20230607	144300	144484309	980	980	980	980	0
290	20230607	144200	144484309	980	984	984	980	3585
291	20230607	144100	140962618	984	984	984	984	0
292	20230607	144000	140962618	984	984	984	984	198
293	20230607	143900	140767786	984	984	984	984	0
294	20230607	143800	140767786	984	984	984	984	0
295	20230607	143700	140767786	984	984	984	984	4
296	20230607	143600	140763850	983	983	983	983	0
297	20230607	143500	140763850	983	983	983	983	5010
298	20230607	143400	135839020	983	983	983	983	0
299	20230607	143300	135839020	983	983	983	983	2000
300	20230607	143200	133873020	984	984	984	984	0
301	20230607	143100	133873020	984	984	984	984	0
302	20230607	143000	133873020	984	984	984	984	0
303	20230607	142900	133873020	984	984	984	984	0
304	20230607	142800	133873020	984	985	985	984	278
305	20230607	142700	133599458	986	986	986	986	0
306	20230607	142600	133599458	986	986	986	986	336
307	20230607	142500	133268162	986	986	986	986	0
308	20230607	142400	133268162	986	986	986	986	9
309	20230607	142300	133259288	986	985	986	985	127
310	20230607	142200	133134180	985	985	985	985	158
311	20230607	142100	132978550	985	985	985	985	154
312	20230607	142000	132826860	985	986	986	985	154
313	20230607	141900	132675093	986	986	986	986	154
314	20230607	141800	132523249	986	985	986	985	132
315	20230607	141700	132393124	985	985	985	985	154
316	20230607	141600	132241434	985	985	985	985	135
317	20230607	141500	132108459	985	985	985	985	0
318	20230607	141400	132108459	985	985	985	985	0
319	20230607	141300	132108459	985	985	985	985	0
320	20230607	141200	132108459	985	985	985	985	83
321	20230607	141100	132026704	985	985	985	985	154
322	20230607	141000	131875014	985	985	985	985	0
323	20230607	140900	131875014	985	985	985	985	370
324	20230607	140800	131510564	985	986	986	985	370
325	20230607	140700	131145821	986	985	986	984	152
326	20230607	140600	130996015	986	986	986	983	5779
327	20230607	140500	125314921	987	986	987	986	58
328	20230607	140400	125257677	987	985	987	985	10
329	20230607	140300	125247825	987	986	987	986	55
330	20230607	140200	125193542	987	985	987	985	156
331	20230607	140100	125039583	987	985	987	985	110
332	20230607	140000	124931023	987	987	987	986	110
333	20230607	135900	124822455	988	986	988	986	55
334	20230607	135800	124768129	988	988	988	988	0
335	20230607	135700	124768129	988	987	988	987	198
336	20230607	135600	124572560	988	987	988	986	57
337	20230607	135500	124516351	984	987	988	984	1459
338	20230607	135400	123080564	988	988	988	988	33
339	20230607	135300	123047960	988	988	988	988	0
340	20230607	135200	123047960	988	988	988	988	9
341	20230607	135100	123039068	984	988	988	984	201
342	20230607	135000	122841280	984	984	984	984	0
343	20230607	134900	122841280	984	984	984	984	317
344	20230607	134800	122529352	989	987	989	987	3
345	20230607	134700	122526389	989	988	989	988	480
346	20230607	134600	122051671	984	984	984	984	0
347	20230607	134500	122051671	984	984	984	984	4
348	20230607	134400	122047735	989	989	989	989	0
349	20230607	134300	122047735	989	989	989	989	0
350	20230607	134200	122047735	989	989	989	989	0
351	20230607	134100	122047735	989	989	989	989	0
352	20230607	134000	122047735	989	989	989	989	1
353	20230607	133900	122046746	990	990	990	990	0
354	20230607	133800	122046746	990	990	990	990	0
355	20230607	133700	122046746	990	990	990	990	20
356	20230607	133600	122026946	990	984	990	984	4
357	20230607	133500	122023004	984	984	984	984	7
358	20230607	133400	122016116	984	984	984	984	7
359	20230607	133300	122009228	984	984	984	984	0
360	20230607	133200	122009228	984	984	984	984	0
361	20230607	133100	122009228	984	985	989	984	573
362	20230607	133000	121445358	990	985	990	985	82
363	20230607	132900	121364583	990	990	990	990	0
364	20230607	132800	121364583	990	990	990	990	0
365	20230607	132700	121364583	990	990	990	990	0
366	20230607	132600	121364583	990	990	990	990	3
367	20230607	132500	121361613	990	990	990	990	0
368	20230607	132400	121361613	990	990	990	990	0
369	20230607	132300	121361613	990	990	990	990	0
370	20230607	132200	121361613	990	990	990	990	0
371	20230607	132100	121361613	990	985	990	985	1303
372	20230607	132000	120078147	986	986	986	986	1
373	20230607	131900	120077161	984	984	984	984	0
374	20230607	131800	120077161	984	984	984	984	43
375	20230607	131700	120034849	984	984	984	984	1143
376	20230607	131600	118910137	984	983	984	983	6600
377	20230607	131500	112421337	983	983	983	983	0
378	20230607	131400	112421337	983	983	983	983	0
379	20230607	131300	112421337	983	983	983	983	2
380	20230607	131200	112419371	983	983	983	983	0
381	20230607	131100	112419371	983	983	983	983	1
382	20230607	131000	112418388	980	980	980	980	0
383	20230607	130900	112418388	980	980	980	980	510
384	20230607	130800	111918588	980	980	980	980	0
385	20230607	130700	111918588	980	980	980	980	0
386	20230607	130600	111918588	980	980	980	980	0
387	20230607	130500	111918588	980	980	980	980	0
388	20230607	130400	111918588	980	980	980	980	0
389	20230607	130300	111918588	980	981	981	980	1000
390	20230607	130200	110938556	987	987	987	987	10
391	20230607	130100	110928686	987	987	987	987	1
392	20230607	130000	110927699	988	988	988	988	1
393	20230607	125900	110926711	980	980	980	980	2410
394	20230607	125800	108564911	981	983	983	981	695
395	20230607	125700	107882839	984	984	984	984	0
396	20230607	125600	107882839	984	984	984	984	0
397	20230607	125500	107882839	984	984	984	984	0
398	20230607	125400	107882839	984	985	985	984	96
399	20230607	125300	107788285	985	984	985	984	104
400	20230607	125200	107685849	989	989	989	989	5
401	20230607	125100	107680904	990	990	990	990	0
402	20230607	125000	107680904	990	990	990	990	0
403	20230607	124900	107680904	990	990	990	990	0
404	20230607	124800	107680904	990	990	990	990	0
405	20230607	124700	107680904	990	990	990	990	0
406	20230607	124600	107680904	990	990	990	990	0
407	20230607	124500	107680904	990	990	990	990	0
408	20230607	124400	107680904	990	989	990	989	41
409	20230607	124300	107640318	990	989	990	989	92
410	20230607	124200	107549241	990	990	990	990	0
411	20230607	124100	107549241	990	988	990	988	15
412	20230607	124000	107534395	984	984	984	984	0
413	20230607	123900	107534395	984	985	985	984	138
414	20230607	123800	107398597	986	986	986	986	0
415	20230607	123700	107398597	986	986	986	986	0
416	20230607	123600	107398597	986	986	986	986	3000
417	20230607	123500	104440597	984	984	984	984	1
418	20230607	123400	104439613	990	990	990	990	10
419	20230607	123300	104429713	991	991	991	991	0
420	20230607	123200	104429713	991	991	991	991	0
421	20230607	123100	104429713	991	991	991	991	0
422	20230607	123000	104429713	991	991	991	991	0
423	20230607	122900	104429713	991	991	991	991	34
424	20230607	122800	104396019	992	992	992	992	0
425	20230607	122700	104396019	992	992	992	992	0
426	20230607	122600	104396019	992	992	992	992	0
427	20230607	122500	104396019	992	992	992	992	0
428	20230607	122400	104396019	992	992	992	992	0
429	20230607	122300	104396019	992	989	992	989	3793
430	20230607	122200	100640198	990	990	990	990	0
431	20230607	122100	100640198	990	990	990	990	0
432	20230607	122000	100640198	990	990	990	990	0
433	20230607	121900	100640198	990	990	990	990	0
434	20230607	121800	100640198	990	990	990	990	0
435	20230607	121700	100640198	990	982	990	982	121
436	20230607	121600	100521368	990	982	990	982	1341
437	20230607	121500	99204241	981	981	981	981	1
438	20230607	121400	99203260	982	982	982	982	0
439	20230607	121300	99203260	982	982	982	982	562
440	20230607	121200	98651376	982	982	982	982	0
441	20230607	121100	98651376	982	982	982	982	60
442	20230607	121000	98592456	981	981	981	981	0
443	20230607	120900	98592456	981	981	981	981	600
444	20230607	120800	98003856	987	987	987	987	0
445	20230607	120700	98003856	987	987	987	987	1
446	20230607	120600	98002869	981	987	987	981	3
447	20230607	120500	97999914	987	987	987	987	12
448	20230607	120400	97988070	988	988	988	988	5
449	20230607	120300	97983130	976	976	976	976	0
450	20230607	120200	97983130	976	976	976	976	0
451	20230607	120100	97983130	976	981	981	976	1068
452	20230607	120000	96939712	990	992	992	990	597
453	20230607	115900	96348572	992	992	992	992	1
454	20230607	115800	96347580	992	992	992	992	1
455	20230607	115700	96346588	992	992	992	992	37
456	20230607	115600	96309884	992	992	992	992	5
457	20230607	115500	96304924	993	990	993	990	19
458	20230607	115400	96286076	992	990	992	990	118
459	20230607	115300	96169044	990	990	990	990	49
460	20230607	115200	96120534	993	993	993	993	0
461	20230607	115100	96120534	993	993	993	993	882
462	20230607	115000	95244708	993	993	993	993	1
463	20230607	114900	95243715	993	993	993	993	0
464	20230607	114800	95243715	993	993	993	993	0
465	20230607	114700	95243715	993	993	993	993	0
466	20230607	114600	95243715	993	993	993	993	0
467	20230607	114500	95243715	993	993	993	993	200
468	20230607	114400	95045115	993	993	993	993	2
469	20230607	114300	95043129	993	992	993	992	2631
470	20230607	114200	92433176	993	993	993	993	2
471	20230607	114100	92431190	990	990	990	990	890
472	20230607	114000	91550090	990	990	990	990	89
473	20230607	113900	91461980	990	990	990	990	0
474	20230607	113800	91461980	990	990	990	990	0
475	20230607	113700	91461980	990	990	990	990	0
476	20230607	113600	91461980	990	990	990	990	0
477	20230607	113500	91461980	990	980	990	980	11
478	20230607	113400	91451160	980	980	980	980	2
479	20230607	113300	91449200	990	990	990	990	1
480	20230607	113200	91448210	990	990	990	990	0
481	20230607	113100	91448210	990	990	990	990	0
482	20230607	113000	91448210	990	990	990	990	0
483	20230607	112900	91448210	990	981	990	975	4955
484	20230607	112800	86594075	981	988	988	981	2264
485	20230607	112700	84368890	988	989	989	988	686
486	20230607	112600	83690964	990	990	990	990	0
487	20230607	112500	83690964	990	990	990	990	115
488	20230607	112400	83577114	991	992	992	991	10
489	20230607	112300	83567199	993	993	993	993	3
490	20230607	112200	83564220	993	993	993	993	22
491	20230607	112100	83542374	993	993	993	993	0
492	20230607	112000	83542374	993	993	993	993	0
493	20230607	111900	83542374	993	993	993	993	0
494	20230607	111800	83542374	993	993	993	993	1
495	20230607	111700	83541381	992	992	992	992	116
496	20230607	111600	83426309	992	992	992	992	4
497	20230607	111500	83422341	992	991	992	991	1248
498	20230607	111400	82185572	991	991	991	991	58
499	20230607	111300	82128094	990	990	990	990	0
500	20230607	111200	82128094	990	990	990	990	10
501	20230607	111100	82118194	989	989	989	989	0
502	20230607	111000	82118194	989	989	989	989	0
503	20230607	110900	82118194	989	989	989	989	0
504	20230607	110800	82118194	989	989	989	989	0
505	20230607	110700	82118194	989	989	989	989	0
506	20230607	110600	82118194	989	989	989	989	0
507	20230607	110500	82118194	989	989	989	989	100
508	20230607	110400	82019294	990	990	990	990	0
509	20230607	110300	82019294	990	990	990	990	34
510	20230607	110200	81985634	990	990	990	990	0
511	20230607	110100	81985634	990	990	990	990	0
512	20230607	110000	81985634	990	990	990	990	4
513	20230607	105900	81981674	990	990	990	990	2
514	20230607	105800	81979694	991	991	991	991	0
515	20230607	105700	81979694	991	991	991	991	737
516	20230607	105600	81249327	993	993	993	993	1
517	20230607	105500	81248334	993	993	993	993	1
518	20230607	105400	81247341	993	993	993	991	1302
519	20230607	105300	79957002	991	994	994	991	348
520	20230607	105200	79611207	994	994	994	994	1106
521	20230607	105100	78511843	994	992	994	991	1100
522	20230607	105000	77421438	994	994	994	994	0
523	20230607	104900	77421438	994	994	994	994	100
524	20230607	104800	77322038	994	994	994	994	884
525	20230607	104700	76443342	994	994	994	994	45
526	20230607	104600	76398612	994	994	994	994	46
527	20230607	104500	76352888	994	994	994	994	122
528	20230607	104400	76231620	994	994	994	994	398
529	20230607	104300	75836008	995	994	995	994	1057
530	20230607	104200	74785349	994	994	994	994	594
531	20230607	104100	74194913	994	994	994	994	46
532	20230607	104000	74149189	994	994	994	994	2484
533	20230607	103900	71680093	994	988	994	988	71
534	20230607	103800	71609789	988	988	988	988	760
535	20230607	103700	70858909	994	994	994	994	0
536	20230607	103600	70858909	994	994	994	994	17
537	20230607	103500	70842011	994	994	994	994	33
538	20230607	103400	70809209	994	994	994	994	0
539	20230607	103300	70809209	994	994	994	994	0
540	20230607	103200	70809209	994	994	995	994	735
541	20230607	103100	70078119	995	994	995	994	72
542	20230607	103000	70006550	994	994	994	994	351
543	20230607	102900	69657656	994	994	994	994	90
544	20230607	102800	69568196	988	988	988	988	0
545	20230607	102700	69568196	988	988	988	988	515
546	20230607	102600	69059376	994	994	994	994	0
547	20230607	102500	69059376	994	994	994	994	0
548	20230607	102400	69059376	994	994	994	994	0
549	20230607	102300	69059376	994	994	994	994	294
550	20230607	102200	68767140	994	994	994	994	7
551	20230607	102100	68760182	994	994	994	994	0
552	20230607	102000	68760182	994	994	994	994	0
553	20230607	101900	68760182	994	994	994	994	0
554	20230607	101800	68760182	994	994	994	994	2139
555	20230607	101700	66634016	994	994	994	994	0
556	20230607	101600	66634016	994	994	994	994	0
557	20230607	101500	66634016	994	994	994	994	0
558	20230607	101400	66634016	994	994	994	994	50
559	20230607	101300	66584316	995	995	995	995	0
560	20230607	101200	66584316	995	995	995	995	0
561	20230607	101100	66584316	995	995	995	995	0
562	20230607	101000	66584316	995	995	995	995	0
563	20230607	100900	66584316	995	995	995	995	0
564	20230607	100800	66584316	995	995	995	995	0
565	20230607	100700	66584316	995	994	995	993	4
566	20230607	100600	66580339	984	994	995	984	165
567	20230607	100500	66417468	994	994	994	994	0
568	20230607	100400	66417468	994	994	994	994	2
569	20230607	100300	66415480	990	990	990	990	422
570	20230607	100200	65997700	995	994	995	994	2
571	20230607	100100	65995711	995	995	995	995	0
572	20230607	100000	65995711	995	995	995	995	6
573	20230607	095900	65989741	995	995	995	995	2443
574	20230607	095800	63558956	995	994	995	994	2032
575	20230607	095700	61537684	994	994	994	994	69
576	20230607	095600	61469098	995	995	995	994	45
577	20230607	095500	61424324	995	990	995	990	2102
578	20230607	095400	59343334	995	995	995	995	0
579	20230607	095300	59343334	995	995	995	995	0
580	20230607	095200	59343334	995	995	995	995	1
581	20230607	095100	59342339	995	995	995	995	348
582	20230607	095000	58996079	990	991	991	990	20
583	20230607	094900	58976264	995	995	995	995	0
584	20230607	094800	58976264	995	995	995	995	2
585	20230607	094700	58974274	996	996	996	996	577
586	20230607	094600	58399582	991	996	996	991	7312
587	20230607	094500	51119380	996	996	996	996	0
588	20230607	094400	51119380	996	996	996	996	0
589	20230607	094300	51119380	996	996	996	991	262
590	20230607	094200	50859148	996	996	996	996	8
591	20230607	094100	50851180	996	996	996	996	0
592	20230607	094000	50851180	996	996	996	996	0
593	20230607	093900	50851180	996	998	998	996	200
594	20230607	093800	50651780	996	995	996	995	238
595	20230607	093700	50414969	995	995	995	995	40
596	20230607	093600	50375169	995	990	995	990	562
597	20230607	093500	49818629	995	995	995	995	0
598	20230607	093400	49818629	995	990	995	990	129
599	20230607	093300	49690699	995	995	995	995	0
600	20230607	093200	49690699	995	994	995	994	304
601	20230607	093100	49388251	995	995	995	995	302
602	20230607	093000	49087761	998	994	998	994	7568
603	20230607	092900	41542196	995	985	995	985	176
604	20230607	092800	41368826	995	995	995	995	0
605	20230607	092700	41368826	995	987	995	987	132
606	20230607	092600	41238534	987	990	996	987	1735
607	20230607	092500	39520773	990	990	990	985	150
608	20230607	092400	39372498	990	985	990	985	39
609	20230607	092300	39334078	990	990	990	990	20
610	20230607	092200	39314278	990	990	990	990	505
611	20230607	092100	38814328	990	996	996	990	1344
612	20230607	092000	37482523	991	991	991	991	0
613	20230607	091900	37482523	991	996	996	991	12
614	20230607	091800	37470581	997	997	997	997	0
615	20230607	091700	37470581	997	997	997	997	0
616	20230607	091600	37470581	997	998	998	997	444
617	20230607	091500	37027769	999	999	999	999	0
618	20230607	091400	37027769	999	994	999	994	10080
619	20230607	091300	26990959	994	994	994	994	537
620	20230607	091200	26457181	995	998	998	995	207
621	20230607	091100	26251195	998	981	999	981	6130
622	20230607	091000	20147189	979	978	979	978	2550
623	20230607	090900	17653285	978	978	978	978	616
624	20230607	090800	17050837	974	974	974	974	0
625	20230607	090700	17050837	974	974	974	974	0
626	20230607	090600	17050837	974	974	974	974	0
627	20230607	090500	17050837	974	974	974	974	824
628	20230607	090400	16248261	978	978	978	978	0
629	20230607	090300	16248261	978	974	978	974	1710
630	20230607	090200	14578395	974	972	974	972	213
631	20230607	090100	14371335	972	972	972	972	4770
632	20230607	090000	9734895	972	972	972	969	10017