KissMeData/058400/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	212500	110399992	926	926	926	926	5936
3	20230608	212400	110399992	926	926	926	926	0
4	20230608	212300	110399992	926	926	926	926	0
5	20230608	212200	110399992	926	926	926	926	0
6	20230608	212100	110399992	926	926	926	926	0
7	20230608	212000	110399992	926	926	926	926	0
8	20230608	211900	110399992	926	926	926	926	0
9	20230608	211800	110399992	926	926	926	926	0
10	20230608	211700	110399992	926	926	926	926	0
11	20230608	211600	110399992	926	926	926	926	0
12	20230608	211500	110399992	926	926	926	926	0
13	20230608	211400	110399992	926	926	926	926	0
14	20230608	211300	110399992	926	926	926	926	0
15	20230608	211200	110399992	926	926	926	926	0
16	20230608	211100	110399992	926	926	926	926	0
17	20230608	211000	110399992	926	926	926	926	0
18	20230608	210900	110399992	926	926	926	926	0
19	20230608	210800	110399992	926	926	926	926	0
20	20230608	210700	110399992	926	926	926	926	0
21	20230608	210600	110399992	926	926	926	926	0
22	20230608	210500	110399992	926	926	926	926	0
23	20230608	210400	110399992	926	926	926	926	0
24	20230608	210300	110399992	926	926	926	926	0
25	20230608	210200	110399992	926	926	926	926	0
26	20230608	210100	110399992	926	926	926	926	0
27	20230608	210000	110399992	926	926	926	926	0
28	20230608	205900	110399992	926	926	926	926	0
29	20230608	205800	110399992	926	926	926	926	0
30	20230608	205700	110399992	926	926	926	926	0
31	20230608	205600	110399992	926	926	926	926	0
32	20230608	205500	110399992	926	926	926	926	5936
33	20230608	205400	110399992	926	926	926	926	0
34	20230608	205300	110399992	926	926	926	926	0
35	20230608	205200	110399992	926	926	926	926	0
36	20230608	205100	110399992	926	926	926	926	0
37	20230608	205000	110399992	926	926	926	926	0
38	20230608	204900	110399992	926	926	926	926	0
39	20230608	204800	110399992	926	926	926	926	0
40	20230608	204700	110399992	926	926	926	926	0
41	20230608	204600	110399992	926	926	926	926	0
42	20230608	204500	110399992	926	926	926	926	0
43	20230608	204400	110399992	926	926	926	926	0
44	20230608	204300	110399992	926	926	926	926	0
45	20230608	204200	110399992	926	926	926	926	0
46	20230608	204100	110399992	926	926	926	926	0
47	20230608	204000	110399992	926	926	926	926	0
48	20230608	203900	110399992	926	926	926	926	0
49	20230608	203800	110399992	926	926	926	926	0
50	20230608	203700	110399992	926	926	926	926	0
51	20230608	203600	110399992	926	926	926	926	0
52	20230608	203500	110399992	926	926	926	926	0
53	20230608	203400	110399992	926	926	926	926	0
54	20230608	203300	110399992	926	926	926	926	0
55	20230608	203200	110399992	926	926	926	926	0
56	20230608	203100	110399992	926	926	926	926	0
57	20230608	203000	110399992	926	926	926	926	0
58	20230608	202900	110399992	926	926	926	926	0
59	20230608	202800	110399992	926	926	926	926	0
60	20230608	202700	110399992	926	926	926	926	0
61	20230608	202600	110399992	926	926	926	926	0
62	20230608	202500	110399992	926	926	926	926	5936
63	20230608	202400	110399992	926	926	926	926	0
64	20230608	202300	110399992	926	926	926	926	0
65	20230608	202200	110399992	926	926	926	926	0
66	20230608	202100	110399992	926	926	926	926	0
67	20230608	202000	110399992	926	926	926	926	0
68	20230608	201900	110399992	926	926	926	926	0
69	20230608	201800	110399992	926	926	926	926	0
70	20230608	201700	110399992	926	926	926	926	0
71	20230608	201600	110399992	926	926	926	926	0
72	20230608	201500	110399992	926	926	926	926	0
73	20230608	201400	110399992	926	926	926	926	0
74	20230608	201300	110399992	926	926	926	926	0
75	20230608	201200	110399992	926	926	926	926	0
76	20230608	201100	110399992	926	926	926	926	0
77	20230608	201000	110399992	926	926	926	926	0
78	20230608	200900	110399992	926	926	926	926	0
79	20230608	200800	110399992	926	926	926	926	0
80	20230608	200700	110399992	926	926	926	926	0
81	20230608	200600	110399992	926	926	926	926	0
82	20230608	200500	110399992	926	926	926	926	0
83	20230608	200400	110399992	926	926	926	926	0
84	20230608	200300	110399992	926	926	926	926	0
85	20230608	200200	110399992	926	926	926	926	0
86	20230608	200100	110399992	926	926	926	926	0
87	20230608	200000	110399992	926	926	926	926	0
88	20230608	195900	110399992	926	926	926	926	0
89	20230608	195800	110399992	926	926	926	926	0
90	20230608	195700	110399992	926	926	926	926	0
91	20230608	195600	110399992	926	926	926	926	0
92	20230608	195500	110399992	926	926	926	926	5936
93	20230608	195400	110399992	926	926	926	926	0
94	20230608	195300	110399992	926	926	926	926	0
95	20230608	195200	110399992	926	926	926	926	0
96	20230608	195100	110399992	926	926	926	926	0
97	20230608	195000	110399992	926	926	926	926	0
98	20230608	194900	110399992	926	926	926	926	0
99	20230608	194800	110399992	926	926	926	926	0
100	20230608	194700	110399992	926	926	926	926	0
101	20230608	194600	110399992	926	926	926	926	0
102	20230608	194500	110399992	926	926	926	926	0
103	20230608	194400	110399992	926	926	926	926	0
104	20230608	194300	110399992	926	926	926	926	0
105	20230608	194200	110399992	926	926	926	926	0
106	20230608	194100	110399992	926	926	926	926	0
107	20230608	194000	110399992	926	926	926	926	0
108	20230608	193900	110399992	926	926	926	926	0
109	20230608	193800	110399992	926	926	926	926	0
110	20230608	193700	110399992	926	926	926	926	0
111	20230608	193600	110399992	926	926	926	926	0
112	20230608	193500	110399992	926	926	926	926	0
113	20230608	193400	110399992	926	926	926	926	0
114	20230608	193300	110399992	926	926	926	926	0
115	20230608	193200	110399992	926	926	926	926	0
116	20230608	193100	110399992	926	926	926	926	0
117	20230608	193000	110399992	926	926	926	926	0
118	20230608	192900	110399992	926	926	926	926	0
119	20230608	192800	110399992	926	926	926	926	0
120	20230608	192700	110399992	926	926	926	926	0
121	20230608	192600	110399992	926	926	926	926	0
122	20230608	192500	110399992	926	926	926	926	5936
123	20230608	192400	110399992	926	926	926	926	0
124	20230608	192300	110399992	926	926	926	926	0
125	20230608	192200	110399992	926	926	926	926	0
126	20230608	192100	110399992	926	926	926	926	0
127	20230608	192000	110399992	926	926	926	926	0
128	20230608	191900	110399992	926	926	926	926	0
129	20230608	191800	110399992	926	926	926	926	0
130	20230608	191700	110399992	926	926	926	926	0
131	20230608	191600	110399992	926	926	926	926	0
132	20230608	191500	110399992	926	926	926	926	0
133	20230608	191400	110399992	926	926	926	926	0
134	20230608	191300	110399992	926	926	926	926	0
135	20230608	191200	110399992	926	926	926	926	0
136	20230608	191100	110399992	926	926	926	926	0
137	20230608	191000	110399992	926	926	926	926	0
138	20230608	190900	110399992	926	926	926	926	0
139	20230608	190800	110399992	926	926	926	926	0
140	20230608	190700	110399992	926	926	926	926	0
141	20230608	190600	110399992	926	926	926	926	0
142	20230608	190500	110399992	926	926	926	926	0
143	20230608	190400	110399992	926	926	926	926	0
144	20230608	190300	110399992	926	926	926	926	0
145	20230608	190200	110399992	926	926	926	926	0
146	20230608	190100	110399992	926	926	926	926	0
147	20230608	190000	110399992	926	926	926	926	0
148	20230608	185900	110399992	926	926	926	926	0
149	20230608	185800	110399992	926	926	926	926	0
150	20230608	185700	110399992	926	926	926	926	0
151	20230608	185600	110399992	926	926	926	926	0
152	20230608	185500	110399992	926	926	926	926	5936
153	20230608	185400	110399992	926	926	926	926	0
154	20230608	185300	110399992	926	926	926	926	0
155	20230608	185200	110399992	926	926	926	926	0
156	20230608	185100	110399992	926	926	926	926	0
157	20230608	185000	110399992	926	926	926	926	0
158	20230608	184900	110399992	926	926	926	926	0
159	20230608	184800	110399992	926	926	926	926	0
160	20230608	184700	110399992	926	926	926	926	0
161	20230608	184600	110399992	926	926	926	926	0
162	20230608	184500	110399992	926	926	926	926	0
163	20230608	184400	110399992	926	926	926	926	0
164	20230608	184300	110399992	926	926	926	926	0
165	20230608	184200	110399992	926	926	926	926	0
166	20230608	184100	110399992	926	926	926	926	0
167	20230608	184000	110399992	926	926	926	926	0
168	20230608	183900	110399992	926	926	926	926	0
169	20230608	183800	110399992	926	926	926	926	0
170	20230608	183700	110399992	926	926	926	926	0
171	20230608	183600	110399992	926	926	926	926	0
172	20230608	183500	110399992	926	926	926	926	0
173	20230608	183400	110399992	926	926	926	926	0
174	20230608	183300	110399992	926	926	926	926	0
175	20230608	183200	110399992	926	926	926	926	0
176	20230608	183100	110399992	926	926	926	926	0
177	20230608	183000	110399992	926	926	926	926	0
178	20230608	182900	110399992	926	926	926	926	0
179	20230608	182800	110399992	926	926	926	926	0
180	20230608	182700	110399992	926	926	926	926	0
181	20230608	182600	110399992	926	926	926	926	0
182	20230608	182500	110399992	926	926	926	926	5936
183	20230608	182400	110399992	926	926	926	926	0
184	20230608	182300	110399992	926	926	926	926	0
185	20230608	182200	110399992	926	926	926	926	0
186	20230608	182100	110399992	926	926	926	926	0
187	20230608	182000	110399992	926	926	926	926	0
188	20230608	181900	110399992	926	926	926	926	0
189	20230608	181800	110399992	926	926	926	926	0
190	20230608	181700	110399992	926	926	926	926	0
191	20230608	181600	110399992	926	926	926	926	0
192	20230608	181500	110399992	926	926	926	926	0
193	20230608	181400	110399992	926	926	926	926	0
194	20230608	181300	110399992	926	926	926	926	0
195	20230608	181200	110399992	926	926	926	926	0
196	20230608	181100	110399992	926	926	926	926	0
197	20230608	181000	110399992	926	926	926	926	0
198	20230608	180900	110399992	926	926	926	926	0
199	20230608	180800	110399992	926	926	926	926	0
200	20230608	180700	110399992	926	926	926	926	0
201	20230608	180600	110399992	926	926	926	926	0
202	20230608	180500	110399992	926	926	926	926	0
203	20230608	180400	110399992	926	926	926	926	0
204	20230608	180300	110399992	926	926	926	926	0
205	20230608	180200	110399992	926	926	926	926	0
206	20230608	180100	110399992	926	926	926	926	0
207	20230608	180000	110399992	926	926	926	926	0
208	20230608	175900	110399992	926	926	926	926	0
209	20230608	175800	110399992	926	926	926	926	0
210	20230608	175700	110399992	926	926	926	926	0
211	20230608	175600	110399992	926	926	926	926	0
212	20230608	175500	110399992	926	926	926	926	5936
213	20230608	175400	110399992	926	926	926	926	0
214	20230608	175300	110399992	926	926	926	926	0
215	20230608	175200	110399992	926	926	926	926	0
216	20230608	175100	110399992	926	926	926	926	0
217	20230608	175000	110399992	926	926	926	926	0
218	20230608	174900	110399992	926	926	926	926	0
219	20230608	174800	110399992	926	926	926	926	0
220	20230608	174700	110399992	926	926	926	926	0
221	20230608	174600	110399992	926	926	926	926	0
222	20230608	174500	110399992	926	926	926	926	0
223	20230608	174400	110399992	926	926	926	926	0
224	20230608	174300	110399992	926	926	926	926	0
225	20230608	174200	110399992	926	926	926	926	0
226	20230608	174100	110399992	926	926	926	926	0
227	20230608	174000	110399992	926	926	926	926	0
228	20230608	173900	110399992	926	926	926	926	0
229	20230608	173800	110399992	926	926	926	926	0
230	20230608	173700	110399992	926	926	926	926	0
231	20230608	173600	110399992	926	926	926	926	0
232	20230608	173500	110399992	926	926	926	926	0
233	20230608	173400	110399992	926	926	926	926	0
234	20230608	173300	110399992	926	926	926	926	0
235	20230608	173200	110399992	926	926	926	926	0
236	20230608	173100	110399992	926	926	926	926	0
237	20230608	173000	110399992	926	926	926	926	0
238	20230608	172900	110399992	926	926	926	926	0
239	20230608	172800	110399992	926	926	926	926	0
240	20230608	172700	110399992	926	926	926	926	0
241	20230608	172600	110399992	926	926	926	926	0
242	20230608	172500	110399992	926	926	926	926	5936
243	20230608	172400	110399992	926	926	926	926	0
244	20230608	172300	110399992	926	926	926	926	0
245	20230608	172200	110399992	926	926	926	926	0
246	20230608	172100	110399992	926	926	926	926	0
247	20230608	172000	110399992	926	926	926	926	0
248	20230608	171900	110399992	926	926	926	926	0
249	20230608	171800	110399992	926	926	926	926	0
250	20230608	171700	110399992	926	926	926	926	0
251	20230608	171600	110399992	926	926	926	926	0
252	20230608	171500	110399992	926	926	926	926	0
253	20230608	171400	110399992	926	926	926	926	0
254	20230608	171300	110399992	926	926	926	926	0
255	20230608	171200	110399992	926	926	926	926	0
256	20230608	171100	110399992	926	926	926	926	0
257	20230608	171000	110399992	926	926	926	926	0
258	20230608	170900	110399992	926	926	926	926	0
259	20230608	170800	110399992	926	926	926	926	0
260	20230608	170700	110399992	926	926	926	926	0
261	20230608	170600	110399992	926	926	926	926	0
262	20230608	170500	110399992	926	926	926	926	0
263	20230608	170400	110399992	926	926	926	926	0
264	20230608	170300	110399992	926	926	926	926	0
265	20230608	170200	110399992	926	926	926	926	0
266	20230608	170100	110399992	926	926	926	926	0
267	20230608	170000	110399992	926	926	926	926	0
268	20230608	165900	110399992	926	926	926	926	0
269	20230608	165800	110399992	926	926	926	926	0
270	20230608	165700	110399992	926	926	926	926	0
271	20230608	165600	110399992	926	926	926	926	0
272	20230608	165500	110399992	926	926	926	926	5936
273	20230608	165400	110399992	926	926	926	926	0
274	20230608	165300	110399992	926	926	926	926	0
275	20230608	165200	110399992	926	926	926	926	0
276	20230608	165100	110399992	926	926	926	926	0
277	20230608	165000	110399992	926	926	926	926	0
278	20230608	164900	110399992	926	926	926	926	0
279	20230608	164800	110399992	926	926	926	926	0
280	20230608	164700	110399992	926	926	926	926	0
281	20230608	164600	110399992	926	926	926	926	0
282	20230608	164500	110399992	926	926	926	926	0
283	20230608	164400	110399992	926	926	926	926	0
284	20230608	164300	110399992	926	926	926	926	0
285	20230608	164200	110399992	926	926	926	926	0
286	20230608	164100	110399992	926	926	926	926	0
287	20230608	164000	110399992	926	926	926	926	0
288	20230608	163900	110399992	926	926	926	926	0
289	20230608	163800	110399992	926	926	926	926	0
290	20230608	163700	110399992	926	926	926	926	0
291	20230608	163600	110399992	926	926	926	926	0
292	20230608	163500	110399992	926	926	926	926	0
293	20230608	163400	110399992	926	926	926	926	0
294	20230608	163300	110399992	926	926	926	926	0
295	20230608	163200	110399992	926	926	926	926	0
296	20230608	163100	110399992	926	926	926	926	0
297	20230608	163000	110399992	926	926	926	926	0
298	20230608	162900	110399992	926	926	926	926	0
299	20230608	162800	110399992	926	926	926	926	0
300	20230608	162700	110399992	926	926	926	926	0
301	20230608	162600	110399992	926	926	926	926	0
302	20230608	162500	110399992	926	926	926	926	5936
303	20230608	162400	110399992	926	926	926	926	0
304	20230608	162300	110399992	926	926	926	926	0
305	20230608	162200	110399992	926	926	926	926	0
306	20230608	162100	110399992	926	926	926	926	0
307	20230608	162000	110399992	926	926	926	926	0
308	20230608	161900	110399992	926	926	926	926	0
309	20230608	161800	110399992	926	926	926	926	0
310	20230608	161700	110399992	926	926	926	926	0
311	20230608	161600	110399992	926	926	926	926	0
312	20230608	161500	110399992	926	926	926	926	0
313	20230608	161400	110399992	926	926	926	926	0
314	20230608	161300	110399992	926	926	926	926	0
315	20230608	161200	110399992	926	926	926	926	0
316	20230608	161100	110399992	926	926	926	926	0
317	20230608	161000	110399992	926	926	926	926	0
318	20230608	160900	110399992	926	926	926	926	0
319	20230608	160800	110399992	926	926	926	926	0
320	20230608	160700	110399992	926	926	926	926	0
321	20230608	160600	110399992	926	926	926	926	0
322	20230608	160500	110399992	926	926	926	926	0
323	20230608	160400	110399992	926	926	926	926	0
324	20230608	160300	110399992	926	926	926	926	0
325	20230608	160200	110399992	926	926	926	926	0
326	20230608	160100	110399992	926	926	926	926	0
327	20230608	160000	110399992	926	926	926	926	0
328	20230608	155900	110399992	926	926	926	926	0
329	20230608	155800	110399992	926	926	926	926	0
330	20230608	155700	110399992	926	926	926	926	0
331	20230608	155600	110399992	926	926	926	926	0
332	20230608	155500	110399992	926	926	926	926	5936
333	20230608	155400	110399992	926	926	926	926	0
334	20230608	155300	110399992	926	926	926	926	0
335	20230608	155200	110399992	926	926	926	926	0
336	20230608	155100	110399992	926	926	926	926	0
337	20230608	155000	110399992	926	926	926	926	0
338	20230608	154900	110399992	926	926	926	926	0
339	20230608	154800	110399992	926	926	926	926	0
340	20230608	154700	110399992	926	926	926	926	0
341	20230608	154600	110399992	926	926	926	926	0
342	20230608	154500	110399992	926	926	926	926	0
343	20230608	154400	110399992	926	926	926	926	0
344	20230608	154300	110399992	926	926	926	926	0
345	20230608	154200	110399992	926	926	926	926	0
346	20230608	154100	110399992	926	926	926	926	0
347	20230608	154000	110399992	926	926	926	926	0
348	20230608	153900	110399992	926	926	926	926	0
349	20230608	153800	110399992	926	926	926	926	0
350	20230608	153700	110399992	926	926	926	926	0
351	20230608	153600	110399992	926	926	926	926	0
352	20230608	153500	110399992	926	926	926	926	0
353	20230608	153400	110399992	926	926	926	926	0
354	20230608	153300	110399992	926	926	926	926	0
355	20230608	153200	110399992	926	926	926	926	0
356	20230608	153100	110399992	926	926	926	926	0
357	20230608	153000	110399992	926	926	926	926	5936
358	20230608	152900	104903256	923	923	923	923	0
359	20230608	152800	104903256	923	923	923	923	0
360	20230608	152700	104903256	923	923	923	923	0
361	20230608	152600	104903256	923	923	923	923	0
362	20230608	152500	104903256	923	923	923	923	0
363	20230608	152400	104903256	923	923	923	923	0
364	20230608	152300	104903256	923	923	923	923	0
365	20230608	152200	104903256	923	923	923	923	0
366	20230608	152100	104903256	923	923	923	923	0
367	20230608	152000	104903256	923	923	923	923	0
368	20230608	151900	104903256	923	923	923	923	0
369	20230608	151800	104903256	923	923	923	923	1
370	20230608	151700	104902333	923	923	923	923	0
371	20230608	151600	104902333	923	923	923	923	0
372	20230608	151500	104902333	923	923	923	923	1
373	20230608	151400	104901410	923	923	923	923	1
374	20230608	151300	104900487	923	922	923	922	1002
375	20230608	151200	103976642	922	922	922	922	1
376	20230608	151100	103975720	921	921	921	921	4
377	20230608	151000	103972036	922	921	922	921	2
378	20230608	150900	103970193	922	921	922	921	1002
379	20230608	150800	103047349	922	922	922	922	11
380	20230608	150700	103037207	922	922	922	922	4
381	20230608	150600	103033519	922	922	922	922	4
382	20230608	150500	103029831	921	921	921	921	1700
383	20230608	150400	101464131	922	922	922	922	0
384	20230608	150300	101464131	922	923	923	922	3
385	20230608	150200	101461364	923	923	923	923	0
386	20230608	150100	101461364	923	923	923	923	9
387	20230608	150000	101453057	924	924	924	924	34
388	20230608	145900	101421641	924	924	924	924	0
389	20230608	145800	101421641	924	924	924	924	0
390	20230608	145700	101421641	924	921	924	921	1698
391	20230608	145600	99854983	921	921	922	921	649
392	20230608	145500	99256787	921	921	921	921	106
393	20230608	145400	99159161	921	921	921	921	576
394	20230608	145300	98628665	921	921	921	921	1399
395	20230608	145200	97340186	921	922	922	921	136
396	20230608	145100	97214928	922	922	922	922	11
397	20230608	145000	97204786	921	921	921	920	1045
398	20230608	144900	96243140	921	921	921	921	1
399	20230608	144800	96242219	922	922	922	922	0
400	20230608	144700	96242219	922	922	922	922	1
401	20230608	144600	96241297	922	921	922	921	501
402	20230608	144500	95779467	921	921	921	921	161
403	20230608	144400	95631186	921	922	922	921	1157
404	20230608	144300	94565582	922	922	922	922	1
405	20230608	144200	94564660	922	922	922	922	0
406	20230608	144100	94564660	922	922	922	922	1
407	20230608	144000	94563738	922	922	922	922	338
408	20230608	143900	94252102	922	922	922	922	5
409	20230608	143800	94247492	922	922	922	922	1
410	20230608	143700	94246570	923	923	923	923	1
411	20230608	143600	94245647	923	923	923	923	1
412	20230608	143500	94244724	924	924	924	924	1
413	20230608	143400	94243800	921	923	923	920	24224
414	20230608	143300	71940104	924	924	924	924	0
415	20230608	143200	71940104	924	925	925	924	699
416	20230608	143100	71294227	924	924	924	924	90
417	20230608	143000	71211067	924	924	924	924	2
418	20230608	142900	71209219	924	924	924	924	9
419	20230608	142800	71200903	924	924	924	924	0
420	20230608	142700	71200903	924	924	924	924	0
421	20230608	142600	71200903	924	924	924	924	0
422	20230608	142500	71200903	924	924	924	924	0
423	20230608	142400	71200903	924	924	924	924	0
424	20230608	142300	71200903	924	924	924	924	0
425	20230608	142200	71200903	924	924	924	924	20
426	20230608	142100	71182423	925	925	925	925	0
427	20230608	142000	71182423	925	925	925	925	0
428	20230608	141900	71182423	925	925	925	925	0
429	20230608	141800	71182423	925	925	925	925	0
430	20230608	141700	71182423	925	925	925	925	0
431	20230608	141600	71182423	925	925	925	925	0
432	20230608	141500	71182423	925	925	925	925	0
433	20230608	141400	71182423	925	925	925	925	0
434	20230608	141300	71182423	925	925	925	925	0
435	20230608	141200	71182423	925	925	925	925	0
436	20230608	141100	71182423	925	925	925	925	0
437	20230608	141000	71182423	925	925	925	925	0
438	20230608	140900	71182423	925	925	925	925	0
439	20230608	140800	71182423	925	923	925	922	3001
440	20230608	140700	68414835	925	925	925	925	1
441	20230608	140600	68413910	923	923	923	923	54
442	20230608	140500	68364068	923	923	923	923	701
443	20230608	140400	67717045	923	923	923	923	0
444	20230608	140300	67717045	923	923	923	923	19
445	20230608	140200	67699508	923	924	924	923	1213
446	20230608	140100	66579908	925	925	925	925	0
447	20230608	140000	66579908	925	925	925	925	0
448	20230608	135900	66579908	925	925	925	925	0
449	20230608	135800	66579908	925	925	925	925	23
450	20230608	135700	66558633	925	925	925	925	12
451	20230608	135600	66547533	925	925	925	925	0
452	20230608	135500	66547533	925	925	925	925	0
453	20230608	135400	66547533	925	925	925	925	0
454	20230608	135300	66547533	925	925	925	925	4
455	20230608	135200	66543833	925	925	925	925	2
456	20230608	135100	66541983	926	926	926	926	0
457	20230608	135000	66541983	926	926	926	926	0
458	20230608	134900	66541983	926	926	926	926	15
459	20230608	134800	66528093	926	926	926	926	1
460	20230608	134700	66527167	926	926	926	926	0
461	20230608	134600	66527167	926	923	926	923	1002
462	20230608	134500	65602315	926	926	926	926	0
463	20230608	134400	65602315	926	926	926	926	0
464	20230608	134300	65602315	926	926	926	926	2
465	20230608	134200	65600463	926	926	926	926	0
466	20230608	134100	65600463	926	926	926	926	0
467	20230608	134000	65600463	926	926	926	926	0
468	20230608	133900	65600463	926	926	926	926	2
469	20230608	133800	65598611	926	926	926	926	0
470	20230608	133700	65598611	926	926	926	926	0
471	20230608	133600	65598611	926	926	926	926	0
472	20230608	133500	65598611	926	926	926	926	0
473	20230608	133400	65598611	926	926	926	926	0
474	20230608	133300	65598611	926	926	926	926	0
475	20230608	133200	65598611	926	926	926	926	0
476	20230608	133100	65598611	926	926	926	923	52
477	20230608	133000	65550609	924	924	924	924	1669
478	20230608	132900	64008453	924	924	924	924	0
479	20230608	132800	64008453	924	924	924	924	2031
480	20230608	132700	62131809	925	925	925	925	0
481	20230608	132600	62131809	925	925	925	925	519
482	20230608	132500	61651734	925	925	925	925	0
483	20230608	132400	61651734	925	925	925	925	2
484	20230608	132300	61649884	925	926	926	925	3315
485	20230608	132200	58583508	926	926	926	926	3
486	20230608	132100	58580730	926	926	926	926	0
487	20230608	132000	58580730	926	926	926	926	100
488	20230608	131900	58488130	926	926	926	926	0
489	20230608	131800	58488130	926	926	926	926	1001
490	20230608	131700	57561204	927	927	927	927	0
491	20230608	131600	57561204	927	927	927	927	1
492	20230608	131500	57560277	926	926	926	926	0
493	20230608	131400	57560277	926	926	926	926	113
494	20230608	131300	57455639	927	927	927	927	0
495	20230608	131200	57455639	927	927	927	927	0
496	20230608	131100	57455639	927	926	927	926	86
497	20230608	131000	57376002	927	926	927	926	2894
498	20230608	130900	54696156	926	926	926	926	648
499	20230608	130800	54096108	926	926	926	926	0
500	20230608	130700	54096108	926	926	926	926	0
501	20230608	130600	54096108	926	926	926	926	10
502	20230608	130500	54086848	926	926	926	926	1
503	20230608	130400	54085922	926	926	926	926	0
504	20230608	130300	54085922	926	926	926	926	0
505	20230608	130200	54085922	926	926	926	926	0
506	20230608	130100	54085922	926	926	926	924	238
507	20230608	130000	53865608	926	926	926	926	0
508	20230608	125900	53865608	926	926	926	926	0
509	20230608	125800	53865608	926	926	926	926	0
510	20230608	125700	53865608	926	926	926	926	0
511	20230608	125600	53865608	926	926	926	926	0
512	20230608	125500	53865608	926	926	926	926	0
513	20230608	125400	53865608	926	926	926	926	0
514	20230608	125300	53865608	926	926	926	926	0
515	20230608	125200	53865608	926	926	926	926	0
516	20230608	125100	53865608	926	926	926	926	0
517	20230608	125000	53865608	926	926	926	926	0
518	20230608	124900	53865608	926	926	926	926	0
519	20230608	124800	53865608	926	926	926	926	1
520	20230608	124700	53864682	925	925	925	925	0
521	20230608	124600	53864682	925	925	925	925	0
522	20230608	124500	53864682	925	925	925	925	0
523	20230608	124400	53864682	925	925	925	925	242
524	20230608	124300	53640832	926	926	926	926	1
525	20230608	124200	53639906	926	926	926	926	0
526	20230608	124100	53639906	926	926	926	926	359
527	20230608	124000	53307472	926	926	926	926	0
528	20230608	123900	53307472	926	926	926	926	216
529	20230608	123800	53107456	926	926	926	926	0
530	20230608	123700	53107456	926	926	926	926	1
531	20230608	123600	53106530	924	925	925	924	3
532	20230608	123500	53103757	926	926	926	926	220
533	20230608	123400	52900037	926	926	926	926	0
534	20230608	123300	52900037	926	926	926	926	0
535	20230608	123200	52900037	926	926	926	926	0
536	20230608	123100	52900037	926	926	926	926	0
537	20230608	123000	52900037	926	926	926	926	0
538	20230608	122900	52900037	926	926	926	926	0
539	20230608	122800	52900037	926	926	926	926	0
540	20230608	122700	52900037	926	926	926	926	0
541	20230608	122600	52900037	926	926	926	926	0
542	20230608	122500	52900037	926	926	926	926	0
543	20230608	122400	52900037	926	926	926	926	0
544	20230608	122300	52900037	926	926	926	926	0
545	20230608	122200	52900037	926	926	926	926	0
546	20230608	122100	52900037	926	926	926	926	0
547	20230608	122000	52900037	926	926	926	926	1
548	20230608	121900	52899111	924	926	926	924	301
549	20230608	121800	52620985	926	926	926	926	0
550	20230608	121700	52620985	926	926	926	926	0
551	20230608	121600	52620985	926	926	926	926	0
552	20230608	121500	52620985	926	924	926	924	2
553	20230608	121400	52619135	926	926	926	926	0
554	20230608	121300	52619135	926	926	926	926	0
555	20230608	121200	52619135	926	926	926	926	0
556	20230608	121100	52619135	926	926	926	926	0
557	20230608	121000	52619135	926	926	926	926	0
558	20230608	120900	52619135	926	926	926	926	0
559	20230608	120800	52619135	926	926	926	926	0
560	20230608	120700	52619135	926	926	926	926	0
561	20230608	120600	52619135	926	926	926	926	0
562	20230608	120500	52619135	926	926	926	926	1
563	20230608	120400	52618209	926	926	926	926	0
564	20230608	120300	52618209	926	926	926	926	0
565	20230608	120200	52618209	926	926	926	926	0
566	20230608	120100	52618209	926	926	926	926	0
567	20230608	120000	52618209	926	926	926	926	0
568	20230608	115900	52618209	926	926	926	926	0
569	20230608	115800	52618209	926	926	926	926	1
570	20230608	115700	52617283	926	926	926	926	0
571	20230608	115600	52617283	926	926	926	926	262
572	20230608	115500	52374671	926	926	926	926	0
573	20230608	115400	52374671	926	926	926	926	1
574	20230608	115300	52373745	926	926	926	926	0
575	20230608	115200	52373745	926	926	926	926	1
576	20230608	115100	52372819	926	926	926	926	0
577	20230608	115000	52372819	926	926	926	926	0
578	20230608	114900	52372819	926	926	926	926	12
579	20230608	114800	52361707	926	926	926	926	2
580	20230608	114700	52359855	926	926	926	926	0
581	20230608	114600	52359855	926	926	926	926	1
582	20230608	114500	52358929	926	926	926	926	1
583	20230608	114400	52358003	926	926	926	926	0
584	20230608	114300	52358003	926	926	926	926	100
585	20230608	114200	52265403	926	926	926	926	30
586	20230608	114100	52237623	926	926	926	926	1
587	20230608	114000	52236697	926	926	926	926	0
588	20230608	113900	52236697	926	926	926	926	2
589	20230608	113800	52234845	926	926	926	926	1
590	20230608	113700	52233919	927	925	927	924	977
591	20230608	113600	51330843	927	927	927	927	1
592	20230608	113500	51329916	927	927	927	927	1
593	20230608	113400	51328989	927	927	927	927	51
594	20230608	113300	51281712	927	927	927	927	52
595	20230608	113200	51233508	927	927	927	927	1
596	20230608	113100	51232581	927	927	927	927	6
597	20230608	113000	51227019	926	926	927	926	690
598	20230608	112900	50587866	926	926	926	926	2
599	20230608	112800	50586014	926	926	926	926	21
600	20230608	112700	50566568	926	926	926	926	5
601	20230608	112600	50561938	926	926	926	926	1
602	20230608	112500	50561012	926	926	926	926	2
603	20230608	112400	50559160	925	925	925	925	37
604	20230608	112300	50524935	926	926	926	926	0
605	20230608	112200	50524935	926	926	926	926	0
606	20230608	112100	50524935	926	926	926	926	0
607	20230608	112000	50524935	926	926	926	926	0
608	20230608	111900	50524935	926	926	926	926	3
609	20230608	111800	50522157	926	926	926	926	10
610	20230608	111700	50512897	926	926	926	926	765
611	20230608	111600	49804507	926	926	926	926	0
612	20230608	111500	49804507	926	926	926	926	0
613	20230608	111400	49804507	926	926	926	926	0
614	20230608	111300	49804507	926	926	926	926	0
615	20230608	111200	49804507	926	926	926	926	0
616	20230608	111100	49804507	926	926	926	926	0
617	20230608	111000	49804507	926	926	926	926	0
618	20230608	110900	49804507	926	926	926	926	0
619	20230608	110800	49804507	926	926	926	926	1
620	20230608	110700	49803581	926	926	926	926	60
621	20230608	110600	49748021	926	926	926	926	0
622	20230608	110500	49748021	926	926	926	926	0
623	20230608	110400	49748021	926	926	926	926	0
624	20230608	110300	49748021	926	926	926	926	0
625	20230608	110200	49748021	926	925	926	925	4833
626	20230608	110100	45277494	925	925	925	925	0
627	20230608	110000	45277494	925	925	925	925	401
628	20230608	105900	44906569	925	925	925	925	1218
629	20230608	105800	43779919	925	925	925	925	305
630	20230608	105700	43497794	925	925	925	925	1112
631	20230608	105600	42469194	925	925	925	925	0
632	20230608	105500	42469194	925	925	925	925	0
633	20230608	105400	42469194	925	924	925	924	36
634	20230608	105300	42435929	925	924	925	924	20
635	20230608	105200	42417448	924	924	924	924	300
636	20230608	105100	42140248	924	924	924	924	681
637	20230608	105000	41511004	925	925	925	925	0
638	20230608	104900	41511004	925	925	925	925	0
639	20230608	104800	41511004	925	925	925	925	0
640	20230608	104700	41511004	925	925	925	925	1
641	20230608	104600	41510079	924	924	924	924	0
642	20230608	104500	41510079	924	924	924	924	2681
643	20230608	104400	39032835	923	923	923	923	50
644	20230608	104300	38986685	924	923	924	923	651
645	20230608	104200	38385811	924	925	925	924	6456
646	20230608	104100	32420012	925	925	925	925	0
647	20230608	104000	32420012	925	925	925	925	0
648	20230608	103900	32420012	925	925	925	925	0
649	20230608	103800	32420012	925	925	925	925	0
650	20230608	103700	32420012	925	925	925	925	0
651	20230608	103600	32420012	925	925	925	925	100
652	20230608	103500	32327512	925	925	925	925	0
653	20230608	103400	32327512	925	925	925	925	0
654	20230608	103300	32327512	925	925	925	925	88
655	20230608	103200	32246112	925	925	925	925	0
656	20230608	103100	32246112	925	924	925	924	50
657	20230608	103000	32199911	924	925	925	924	428
658	20230608	102900	31804383	925	925	925	925	1
659	20230608	102800	31803458	925	925	925	925	0
660	20230608	102700	31803458	925	925	925	925	4194
661	20230608	102600	27924008	925	925	925	925	0
662	20230608	102500	27924008	925	925	925	925	0
663	20230608	102400	27924008	925	925	925	925	2
664	20230608	102300	27922158	925	925	925	925	0
665	20230608	102200	27922158	925	925	925	925	0
666	20230608	102100	27922158	925	925	925	925	42
667	20230608	102000	27883308	925	925	925	925	0
668	20230608	101900	27883308	925	925	925	925	4
669	20230608	101800	27879608	925	925	925	925	0
670	20230608	101700	27879608	925	925	925	925	10
671	20230608	101600	27870358	925	924	925	924	11
672	20230608	101500	27860184	925	925	925	925	10
673	20230608	101400	27850934	925	925	925	925	0
674	20230608	101300	27850934	925	925	925	925	0
675	20230608	101200	27850934	925	925	925	925	89
676	20230608	101100	27768609	925	925	925	925	0
677	20230608	101000	27768609	925	924	925	924	2
678	20230608	100900	27766760	925	925	925	925	0
679	20230608	100800	27766760	925	925	925	925	1
680	20230608	100700	27765835	925	925	925	925	1
681	20230608	100600	27764910	923	923	923	923	230
682	20230608	100500	27552620	923	923	923	923	3500
683	20230608	100400	24322120	923	922	923	922	375
684	20230608	100300	23976369	923	923	923	923	0
685	20230608	100200	23976369	923	923	923	923	0
686	20230608	100100	23976369	923	923	923	923	10
687	20230608	100000	23967139	923	923	923	923	2001
688	20230608	095900	22120216	923	923	923	923	70
689	20230608	095800	22055606	923	923	923	923	2
690	20230608	095700	22053760	923	923	923	923	0
691	20230608	095600	22053760	923	923	923	923	2
692	20230608	095500	22051914	923	923	923	923	0
693	20230608	095400	22051914	923	923	923	923	2
694	20230608	095300	22050068	923	923	923	923	8
695	20230608	095200	22042684	923	923	923	923	1774
696	20230608	095100	20405282	924	924	924	924	1
697	20230608	095000	20404358	924	924	924	924	0
698	20230608	094900	20404358	924	924	924	924	30
699	20230608	094800	20376638	924	924	924	924	1
700	20230608	094700	20375714	924	924	924	924	6
701	20230608	094600	20370170	924	924	924	924	2
702	20230608	094500	20368322	924	924	924	924	0
703	20230608	094400	20368322	924	924	924	924	1
704	20230608	094300	20367398	924	924	924	924	11
705	20230608	094200	20357234	924	924	924	924	0
706	20230608	094100	20357234	924	924	924	924	0
707	20230608	094000	20357234	924	924	924	924	1
708	20230608	093900	20356310	925	925	925	925	0
709	20230608	093800	20356310	925	925	925	925	0
710	20230608	093700	20356310	925	925	925	925	0
711	20230608	093600	20356310	925	925	925	925	64
712	20230608	093500	20297110	925	925	925	925	8
713	20230608	093400	20289710	925	925	925	925	6
714	20230608	093300	20284160	925	925	925	925	0
715	20230608	093200	20284160	925	925	925	924	2403
716	20230608	093100	18063785	925	925	925	924	212
717	20230608	093000	17867886	925	925	925	925	0
718	20230608	092900	17867886	925	925	925	925	1
719	20230608	092800	17866961	925	925	925	925	1
720	20230608	092700	17866036	925	924	925	924	735
721	20230608	092600	17186776	924	924	924	924	502
722	20230608	092500	16722928	924	922	924	922	281
723	20230608	092400	16463344	924	924	924	924	0
724	20230608	092300	16463344	924	924	924	924	1
725	20230608	092200	16462420	924	924	924	924	0
726	20230608	092100	16462420	924	924	924	924	0
727	20230608	092000	16462420	924	924	924	924	0
728	20230608	091900	16462420	924	923	924	923	119
729	20230608	091800	16352582	923	923	923	923	110
730	20230608	091700	16251052	920	923	923	920	5605
731	20230608	091600	11094396	921	922	922	921	8900
732	20230608	091500	2896482	922	923	923	922	900
733	20230608	091400	2066259	924	924	924	924	109
734	20230608	091300	1965543	924	924	924	924	0
735	20230608	091200	1965543	924	924	924	924	987
736	20230608	091100	1053555	925	925	925	925	20
737	20230608	091000	1035055	925	924	925	924	21
738	20230608	090900	1015650	925	925	925	925	40
739	20230608	090800	978650	925	925	925	925	1010
740	20230608	090700	44400	925	925	925	925	2
741	20230608	090600	42550	925	925	925	925	1
742	20230608	090500	41625	925	925	925	925	0
743	20230608	090400	41625	925	925	925	925	1
744	20230608	090300	40700	925	925	925	925	0
745	20230608	090200	40700	925	925	925	925	0
746	20230608	090100	40700	925	925	925	925	1
747	20230608	090000	39775	925	925	925	925	43