KissMeData/058400/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	224200	163095315	928	928	928	928	11723
3	20230609	224100	163095315	928	928	928	928	0
4	20230609	224000	163095315	928	928	928	928	0
5	20230609	223900	163095315	928	928	928	928	0
6	20230609	223800	163095315	928	928	928	928	0
7	20230609	223700	163095315	928	928	928	928	0
8	20230609	223600	163095315	928	928	928	928	0
9	20230609	223500	163095315	928	928	928	928	0
10	20230609	223400	163095315	928	928	928	928	0
11	20230609	223300	163095315	928	928	928	928	0
12	20230609	223200	163095315	928	928	928	928	0
13	20230609	223100	163095315	928	928	928	928	0
14	20230609	223000	163095315	928	928	928	928	0
15	20230609	222900	163095315	928	928	928	928	0
16	20230609	222800	163095315	928	928	928	928	0
17	20230609	222700	163095315	928	928	928	928	0
18	20230609	222600	163095315	928	928	928	928	0
19	20230609	222500	163095315	928	928	928	928	0
20	20230609	222400	163095315	928	928	928	928	0
21	20230609	222300	163095315	928	928	928	928	0
22	20230609	222200	163095315	928	928	928	928	0
23	20230609	222100	163095315	928	928	928	928	0
24	20230609	222000	163095315	928	928	928	928	0
25	20230609	221900	163095315	928	928	928	928	0
26	20230609	221800	163095315	928	928	928	928	0
27	20230609	221700	163095315	928	928	928	928	0
28	20230609	221600	163095315	928	928	928	928	0
29	20230609	221500	163095315	928	928	928	928	0
30	20230609	221400	163095315	928	928	928	928	0
31	20230609	221300	163095315	928	928	928	928	0
32	20230609	221200	163095315	928	928	928	928	11723
33	20230609	221100	163095315	928	928	928	928	0
34	20230609	221000	163095315	928	928	928	928	0
35	20230609	220900	163095315	928	928	928	928	0
36	20230609	220800	163095315	928	928	928	928	0
37	20230609	220700	163095315	928	928	928	928	0
38	20230609	220600	163095315	928	928	928	928	0
39	20230609	220500	163095315	928	928	928	928	0
40	20230609	220400	163095315	928	928	928	928	0
41	20230609	220300	163095315	928	928	928	928	0
42	20230609	220200	163095315	928	928	928	928	0
43	20230609	220100	163095315	928	928	928	928	0
44	20230609	220000	163095315	928	928	928	928	0
45	20230609	215900	163095315	928	928	928	928	0
46	20230609	215800	163095315	928	928	928	928	0
47	20230609	215700	163095315	928	928	928	928	0
48	20230609	215600	163095315	928	928	928	928	0
49	20230609	215500	163095315	928	928	928	928	0
50	20230609	215400	163095315	928	928	928	928	0
51	20230609	215300	163095315	928	928	928	928	0
52	20230609	215200	163095315	928	928	928	928	0
53	20230609	215100	163095315	928	928	928	928	0
54	20230609	215000	163095315	928	928	928	928	0
55	20230609	214900	163095315	928	928	928	928	0
56	20230609	214800	163095315	928	928	928	928	0
57	20230609	214700	163095315	928	928	928	928	0
58	20230609	214600	163095315	928	928	928	928	0
59	20230609	214500	163095315	928	928	928	928	0
60	20230609	214400	163095315	928	928	928	928	0
61	20230609	214300	163095315	928	928	928	928	0
62	20230609	214200	163095315	928	928	928	928	11723
63	20230609	214100	163095315	928	928	928	928	0
64	20230609	214000	163095315	928	928	928	928	0
65	20230609	213900	163095315	928	928	928	928	0
66	20230609	213800	163095315	928	928	928	928	0
67	20230609	213700	163095315	928	928	928	928	0
68	20230609	213600	163095315	928	928	928	928	0
69	20230609	213500	163095315	928	928	928	928	0
70	20230609	213400	163095315	928	928	928	928	0
71	20230609	213300	163095315	928	928	928	928	0
72	20230609	213200	163095315	928	928	928	928	0
73	20230609	213100	163095315	928	928	928	928	0
74	20230609	213000	163095315	928	928	928	928	0
75	20230609	212900	163095315	928	928	928	928	0
76	20230609	212800	163095315	928	928	928	928	0
77	20230609	212700	163095315	928	928	928	928	0
78	20230609	212600	163095315	928	928	928	928	0
79	20230609	212500	163095315	928	928	928	928	0
80	20230609	212400	163095315	928	928	928	928	0
81	20230609	212300	163095315	928	928	928	928	0
82	20230609	212200	163095315	928	928	928	928	0
83	20230609	212100	163095315	928	928	928	928	0
84	20230609	212000	163095315	928	928	928	928	0
85	20230609	211900	163095315	928	928	928	928	0
86	20230609	211800	163095315	928	928	928	928	0
87	20230609	211700	163095315	928	928	928	928	0
88	20230609	211600	163095315	928	928	928	928	0
89	20230609	211500	163095315	928	928	928	928	0
90	20230609	211400	163095315	928	928	928	928	0
91	20230609	211300	163095315	928	928	928	928	0
92	20230609	211200	163095315	928	928	928	928	11723
93	20230609	211100	163095315	928	928	928	928	0
94	20230609	211000	163095315	928	928	928	928	0
95	20230609	210900	163095315	928	928	928	928	0
96	20230609	210800	163095315	928	928	928	928	0
97	20230609	210700	163095315	928	928	928	928	0
98	20230609	210600	163095315	928	928	928	928	0
99	20230609	210500	163095315	928	928	928	928	0
100	20230609	210400	163095315	928	928	928	928	0
101	20230609	210300	163095315	928	928	928	928	0
102	20230609	210200	163095315	928	928	928	928	0
103	20230609	210100	163095315	928	928	928	928	0
104	20230609	210000	163095315	928	928	928	928	0
105	20230609	205900	163095315	928	928	928	928	0
106	20230609	205800	163095315	928	928	928	928	0
107	20230609	205700	163095315	928	928	928	928	0
108	20230609	205600	163095315	928	928	928	928	0
109	20230609	205500	163095315	928	928	928	928	0
110	20230609	205400	163095315	928	928	928	928	0
111	20230609	205300	163095315	928	928	928	928	0
112	20230609	205200	163095315	928	928	928	928	0
113	20230609	205100	163095315	928	928	928	928	0
114	20230609	205000	163095315	928	928	928	928	0
115	20230609	204900	163095315	928	928	928	928	0
116	20230609	204800	163095315	928	928	928	928	0
117	20230609	204700	163095315	928	928	928	928	0
118	20230609	204600	163095315	928	928	928	928	0
119	20230609	204500	163095315	928	928	928	928	0
120	20230609	204400	163095315	928	928	928	928	0
121	20230609	204300	163095315	928	928	928	928	0
122	20230609	204200	163095315	928	928	928	928	11723
123	20230609	204100	163095315	928	928	928	928	0
124	20230609	204000	163095315	928	928	928	928	0
125	20230609	203900	163095315	928	928	928	928	0
126	20230609	203800	163095315	928	928	928	928	0
127	20230609	203700	163095315	928	928	928	928	0
128	20230609	203600	163095315	928	928	928	928	0
129	20230609	203500	163095315	928	928	928	928	0
130	20230609	203400	163095315	928	928	928	928	0
131	20230609	203300	163095315	928	928	928	928	0
132	20230609	203200	163095315	928	928	928	928	0
133	20230609	203100	163095315	928	928	928	928	0
134	20230609	203000	163095315	928	928	928	928	0
135	20230609	202900	163095315	928	928	928	928	0
136	20230609	202800	163095315	928	928	928	928	0
137	20230609	202700	163095315	928	928	928	928	0
138	20230609	202600	163095315	928	928	928	928	0
139	20230609	202500	163095315	928	928	928	928	0
140	20230609	202400	163095315	928	928	928	928	0
141	20230609	202300	163095315	928	928	928	928	0
142	20230609	202200	163095315	928	928	928	928	0
143	20230609	202100	163095315	928	928	928	928	0
144	20230609	202000	163095315	928	928	928	928	0
145	20230609	201900	163095315	928	928	928	928	0
146	20230609	201800	163095315	928	928	928	928	0
147	20230609	201700	163095315	928	928	928	928	0
148	20230609	201600	163095315	928	928	928	928	0
149	20230609	201500	163095315	928	928	928	928	0
150	20230609	201400	163095315	928	928	928	928	0
151	20230609	201300	163095315	928	928	928	928	0
152	20230609	201200	163095315	928	928	928	928	11723
153	20230609	201100	163095315	928	928	928	928	0
154	20230609	201000	163095315	928	928	928	928	0
155	20230609	200900	163095315	928	928	928	928	0
156	20230609	200800	163095315	928	928	928	928	0
157	20230609	200700	163095315	928	928	928	928	0
158	20230609	200600	163095315	928	928	928	928	0
159	20230609	200500	163095315	928	928	928	928	0
160	20230609	200400	163095315	928	928	928	928	0
161	20230609	200300	163095315	928	928	928	928	0
162	20230609	200200	163095315	928	928	928	928	0
163	20230609	200100	163095315	928	928	928	928	0
164	20230609	200000	163095315	928	928	928	928	0
165	20230609	195900	163095315	928	928	928	928	0
166	20230609	195800	163095315	928	928	928	928	0
167	20230609	195700	163095315	928	928	928	928	0
168	20230609	195600	163095315	928	928	928	928	0
169	20230609	195500	163095315	928	928	928	928	0
170	20230609	195400	163095315	928	928	928	928	0
171	20230609	195300	163095315	928	928	928	928	0
172	20230609	195200	163095315	928	928	928	928	0
173	20230609	195100	163095315	928	928	928	928	0
174	20230609	195000	163095315	928	928	928	928	0
175	20230609	194900	163095315	928	928	928	928	0
176	20230609	194800	163095315	928	928	928	928	0
177	20230609	194700	163095315	928	928	928	928	0
178	20230609	194600	163095315	928	928	928	928	0
179	20230609	194500	163095315	928	928	928	928	0
180	20230609	194400	163095315	928	928	928	928	0
181	20230609	194300	163095315	928	928	928	928	0
182	20230609	194200	163095315	928	928	928	928	11723
183	20230609	194100	163095315	928	928	928	928	0
184	20230609	194000	163095315	928	928	928	928	0
185	20230609	193900	163095315	928	928	928	928	0
186	20230609	193800	163095315	928	928	928	928	0
187	20230609	193700	163095315	928	928	928	928	0
188	20230609	193600	163095315	928	928	928	928	0
189	20230609	193500	163095315	928	928	928	928	0
190	20230609	193400	163095315	928	928	928	928	0
191	20230609	193300	163095315	928	928	928	928	0
192	20230609	193200	163095315	928	928	928	928	0
193	20230609	193100	163095315	928	928	928	928	0
194	20230609	193000	163095315	928	928	928	928	0
195	20230609	192900	163095315	928	928	928	928	0
196	20230609	192800	163095315	928	928	928	928	0
197	20230609	192700	163095315	928	928	928	928	0
198	20230609	192600	163095315	928	928	928	928	0
199	20230609	192500	163095315	928	928	928	928	0
200	20230609	192400	163095315	928	928	928	928	0
201	20230609	192300	163095315	928	928	928	928	0
202	20230609	192200	163095315	928	928	928	928	0
203	20230609	192100	163095315	928	928	928	928	0
204	20230609	192000	163095315	928	928	928	928	0
205	20230609	191900	163095315	928	928	928	928	0
206	20230609	191800	163095315	928	928	928	928	0
207	20230609	191700	163095315	928	928	928	928	0
208	20230609	191600	163095315	928	928	928	928	0
209	20230609	191500	163095315	928	928	928	928	0
210	20230609	191400	163095315	928	928	928	928	0
211	20230609	191300	163095315	928	928	928	928	0
212	20230609	191200	163095315	928	928	928	928	11723
213	20230609	191100	163095315	928	928	928	928	0
214	20230609	191000	163095315	928	928	928	928	0
215	20230609	190900	163095315	928	928	928	928	0
216	20230609	190800	163095315	928	928	928	928	0
217	20230609	190700	163095315	928	928	928	928	0
218	20230609	190600	163095315	928	928	928	928	0
219	20230609	190500	163095315	928	928	928	928	0
220	20230609	190400	163095315	928	928	928	928	0
221	20230609	190300	163095315	928	928	928	928	0
222	20230609	190200	163095315	928	928	928	928	0
223	20230609	190100	163095315	928	928	928	928	0
224	20230609	190000	163095315	928	928	928	928	0
225	20230609	185900	163095315	928	928	928	928	0
226	20230609	185800	163095315	928	928	928	928	0
227	20230609	185700	163095315	928	928	928	928	0
228	20230609	185600	163095315	928	928	928	928	0
229	20230609	185500	163095315	928	928	928	928	0
230	20230609	185400	163095315	928	928	928	928	0
231	20230609	185300	163095315	928	928	928	928	0
232	20230609	185200	163095315	928	928	928	928	0
233	20230609	185100	163095315	928	928	928	928	0
234	20230609	185000	163095315	928	928	928	928	0
235	20230609	184900	163095315	928	928	928	928	0
236	20230609	184800	163095315	928	928	928	928	0
237	20230609	184700	163095315	928	928	928	928	0
238	20230609	184600	163095315	928	928	928	928	0
239	20230609	184500	163095315	928	928	928	928	0
240	20230609	184400	163095315	928	928	928	928	0
241	20230609	184300	163095315	928	928	928	928	0
242	20230609	184200	163095315	928	928	928	928	11723
243	20230609	184100	163095315	928	928	928	928	0
244	20230609	184000	163095315	928	928	928	928	0
245	20230609	183900	163095315	928	928	928	928	0
246	20230609	183800	163095315	928	928	928	928	0
247	20230609	183700	163095315	928	928	928	928	0
248	20230609	183600	163095315	928	928	928	928	0
249	20230609	183500	163095315	928	928	928	928	0
250	20230609	183400	163095315	928	928	928	928	0
251	20230609	183300	163095315	928	928	928	928	0
252	20230609	183200	163095315	928	928	928	928	0
253	20230609	183100	163095315	928	928	928	928	0
254	20230609	183000	163095315	928	928	928	928	0
255	20230609	182900	163095315	928	928	928	928	0
256	20230609	182800	163095315	928	928	928	928	0
257	20230609	182700	163095315	928	928	928	928	0
258	20230609	182600	163095315	928	928	928	928	0
259	20230609	182500	163095315	928	928	928	928	0
260	20230609	182400	163095315	928	928	928	928	0
261	20230609	182300	163095315	928	928	928	928	0
262	20230609	182200	163095315	928	928	928	928	0
263	20230609	182100	163095315	928	928	928	928	0
264	20230609	182000	163095315	928	928	928	928	0
265	20230609	181900	163095315	928	928	928	928	0
266	20230609	181800	163095315	928	928	928	928	0
267	20230609	181700	163095315	928	928	928	928	0
268	20230609	181600	163095315	928	928	928	928	0
269	20230609	181500	163095315	928	928	928	928	0
270	20230609	181400	163095315	928	928	928	928	0
271	20230609	181300	163095315	928	928	928	928	0
272	20230609	181200	163095315	928	928	928	928	11723
273	20230609	181100	163095315	928	928	928	928	0
274	20230609	181000	163095315	928	928	928	928	0
275	20230609	180900	163095315	928	928	928	928	0
276	20230609	180800	163095315	928	928	928	928	0
277	20230609	180700	163095315	928	928	928	928	0
278	20230609	180600	163095315	928	928	928	928	0
279	20230609	180500	163095315	928	928	928	928	0
280	20230609	180400	163095315	928	928	928	928	0
281	20230609	180300	163095315	928	928	928	928	0
282	20230609	180200	163095315	928	928	928	928	0
283	20230609	180100	163095315	928	928	928	928	0
284	20230609	180000	163095315	928	928	928	928	0
285	20230609	175900	163095315	928	928	928	928	0
286	20230609	175800	163095315	928	928	928	928	0
287	20230609	175700	163095315	928	928	928	928	0
288	20230609	175600	163095315	928	928	928	928	0
289	20230609	175500	163095315	928	928	928	928	0
290	20230609	175400	163095315	928	928	928	928	0
291	20230609	175300	163095315	928	928	928	928	0
292	20230609	175200	163095315	928	928	928	928	0
293	20230609	175100	163095315	928	928	928	928	0
294	20230609	175000	163095315	928	928	928	928	0
295	20230609	174900	163095315	928	928	928	928	0
296	20230609	174800	163095315	928	928	928	928	0
297	20230609	174700	163095315	928	928	928	928	0
298	20230609	174600	163095315	928	928	928	928	0
299	20230609	174500	163095315	928	928	928	928	0
300	20230609	174400	163095315	928	928	928	928	0
301	20230609	174300	163095315	928	928	928	928	0
302	20230609	174200	163095315	928	928	928	928	11723
303	20230609	174100	163095315	928	928	928	928	0
304	20230609	174000	163095315	928	928	928	928	0
305	20230609	173900	163095315	928	928	928	928	0
306	20230609	173800	163095315	928	928	928	928	0
307	20230609	173700	163095315	928	928	928	928	0
308	20230609	173600	163095315	928	928	928	928	0
309	20230609	173500	163095315	928	928	928	928	0
310	20230609	173400	163095315	928	928	928	928	0
311	20230609	173300	163095315	928	928	928	928	0
312	20230609	173200	163095315	928	928	928	928	0
313	20230609	173100	163095315	928	928	928	928	0
314	20230609	173000	163095315	928	928	928	928	0
315	20230609	172900	163095315	928	928	928	928	0
316	20230609	172800	163095315	928	928	928	928	0
317	20230609	172700	163095315	928	928	928	928	0
318	20230609	172600	163095315	928	928	928	928	0
319	20230609	172500	163095315	928	928	928	928	0
320	20230609	172400	163095315	928	928	928	928	0
321	20230609	172300	163095315	928	928	928	928	0
322	20230609	172200	163095315	928	928	928	928	0
323	20230609	172100	163095315	928	928	928	928	0
324	20230609	172000	163095315	928	928	928	928	0
325	20230609	171900	163095315	928	928	928	928	0
326	20230609	171800	163095315	928	928	928	928	0
327	20230609	171700	163095315	928	928	928	928	0
328	20230609	171600	163095315	928	928	928	928	0
329	20230609	171500	163095315	928	928	928	928	0
330	20230609	171400	163095315	928	928	928	928	0
331	20230609	171300	163095315	928	928	928	928	0
332	20230609	171200	163095315	928	928	928	928	11723
333	20230609	171100	163095315	928	928	928	928	0
334	20230609	171000	163095315	928	928	928	928	0
335	20230609	170900	163095315	928	928	928	928	0
336	20230609	170800	163095315	928	928	928	928	0
337	20230609	170700	163095315	928	928	928	928	0
338	20230609	170600	163095315	928	928	928	928	0
339	20230609	170500	163095315	928	928	928	928	0
340	20230609	170400	163095315	928	928	928	928	0
341	20230609	170300	163095315	928	928	928	928	0
342	20230609	170200	163095315	928	928	928	928	0
343	20230609	170100	163095315	928	928	928	928	0
344	20230609	170000	163095315	928	928	928	928	0
345	20230609	165900	163095315	928	928	928	928	0
346	20230609	165800	163095315	928	928	928	928	0
347	20230609	165700	163095315	928	928	928	928	0
348	20230609	165600	163095315	928	928	928	928	0
349	20230609	165500	163095315	928	928	928	928	0
350	20230609	165400	163095315	928	928	928	928	0
351	20230609	165300	163095315	928	928	928	928	0
352	20230609	165200	163095315	928	928	928	928	0
353	20230609	165100	163095315	928	928	928	928	0
354	20230609	165000	163095315	928	928	928	928	0
355	20230609	164900	163095315	928	928	928	928	0
356	20230609	164800	163095315	928	928	928	928	0
357	20230609	164700	163095315	928	928	928	928	0
358	20230609	164600	163095315	928	928	928	928	0
359	20230609	164500	163095315	928	928	928	928	0
360	20230609	164400	163095315	928	928	928	928	0
361	20230609	164300	163095315	928	928	928	928	0
362	20230609	164200	163095315	928	928	928	928	11723
363	20230609	164100	163095315	928	928	928	928	0
364	20230609	164000	163095315	928	928	928	928	0
365	20230609	163900	163095315	928	928	928	928	0
366	20230609	163800	163095315	928	928	928	928	0
367	20230609	163700	163095315	928	928	928	928	0
368	20230609	163600	163095315	928	928	928	928	0
369	20230609	163500	163095315	928	928	928	928	0
370	20230609	163400	163095315	928	928	928	928	0
371	20230609	163300	163095315	928	928	928	928	0
372	20230609	163200	163095315	928	928	928	928	0
373	20230609	163100	163095315	928	928	928	928	0
374	20230609	163000	163095315	928	928	928	928	0
375	20230609	162900	163095315	928	928	928	928	0
376	20230609	162800	163095315	928	928	928	928	0
377	20230609	162700	163095315	928	928	928	928	0
378	20230609	162600	163095315	928	928	928	928	0
379	20230609	162500	163095315	928	928	928	928	0
380	20230609	162400	163095315	928	928	928	928	0
381	20230609	162300	163095315	928	928	928	928	0
382	20230609	162200	163095315	928	928	928	928	0
383	20230609	162100	163095315	928	928	928	928	0
384	20230609	162000	163095315	928	928	928	928	0
385	20230609	161900	163095315	928	928	928	928	0
386	20230609	161800	163095315	928	928	928	928	0
387	20230609	161700	163095315	928	928	928	928	0
388	20230609	161600	163095315	928	928	928	928	0
389	20230609	161500	163095315	928	928	928	928	0
390	20230609	161400	163095315	928	928	928	928	0
391	20230609	161300	163095315	928	928	928	928	0
392	20230609	161200	163095315	928	928	928	928	11723
393	20230609	161100	163095315	928	928	928	928	0
394	20230609	161000	163095315	928	928	928	928	0
395	20230609	160900	163095315	928	928	928	928	0
396	20230609	160800	163095315	928	928	928	928	0
397	20230609	160700	163095315	928	928	928	928	0
398	20230609	160600	163095315	928	928	928	928	0
399	20230609	160500	163095315	928	928	928	928	0
400	20230609	160400	163095315	928	928	928	928	0
401	20230609	160300	163095315	928	928	928	928	0
402	20230609	160200	163095315	928	928	928	928	0
403	20230609	160100	163095315	928	928	928	928	0
404	20230609	160000	163095315	928	928	928	928	0
405	20230609	155900	163095315	928	928	928	928	0
406	20230609	155800	163095315	928	928	928	928	0
407	20230609	155700	163095315	928	928	928	928	0
408	20230609	155600	163095315	928	928	928	928	0
409	20230609	155500	163095315	928	928	928	928	0
410	20230609	155400	163095315	928	928	928	928	0
411	20230609	155300	163095315	928	928	928	928	0
412	20230609	155200	163095315	928	928	928	928	0
413	20230609	155100	163095315	928	928	928	928	0
414	20230609	155000	163095315	928	928	928	928	0
415	20230609	154900	163095315	928	928	928	928	0
416	20230609	154800	163095315	928	928	928	928	0
417	20230609	154700	163095315	928	928	928	928	0
418	20230609	154600	163095315	928	928	928	928	0
419	20230609	154500	163095315	928	928	928	928	0
420	20230609	154400	163095315	928	928	928	928	0
421	20230609	154300	163095315	928	928	928	928	0
422	20230609	154200	163095315	928	928	928	928	11723
423	20230609	154100	163095315	928	928	928	928	0
424	20230609	154000	163095315	928	928	928	928	0
425	20230609	153900	163095315	928	928	928	928	0
426	20230609	153800	163095315	928	928	928	928	0
427	20230609	153700	163095315	928	928	928	928	0
428	20230609	153600	163095315	928	928	928	928	0
429	20230609	153500	163095315	928	928	928	928	0
430	20230609	153400	163095315	928	928	928	928	0
431	20230609	153300	163095315	928	928	928	928	0
432	20230609	153200	163095315	928	928	928	928	0
433	20230609	153100	163095315	928	928	928	928	0
434	20230609	153000	163095315	928	928	928	928	11723
435	20230609	152900	152216371	929	929	929	929	0
436	20230609	152800	152216371	929	929	929	929	0
437	20230609	152700	152216371	929	929	929	929	0
438	20230609	152600	152216371	929	929	929	929	0
439	20230609	152500	152216371	929	929	929	929	0
440	20230609	152400	152216371	929	929	929	929	0
441	20230609	152300	152216371	929	929	929	929	0
442	20230609	152200	152216371	929	929	929	929	0
443	20230609	152100	152216371	929	929	929	929	0
444	20230609	152000	152216371	929	929	929	929	0
445	20230609	151900	152216371	929	929	929	929	700
446	20230609	151800	151566071	929	929	929	929	900
447	20230609	151700	150729971	929	929	929	929	212
448	20230609	151600	150533023	928	930	930	928	506
449	20230609	151500	150062453	930	930	930	930	510
450	20230609	151400	149588153	930	930	930	930	500
451	20230609	151300	149123153	930	930	930	930	2259
452	20230609	151200	147022283	930	930	930	930	0
453	20230609	151100	147022283	930	930	930	930	150
454	20230609	151000	146882783	930	930	930	930	0
455	20230609	150900	146882783	930	930	930	930	500
456	20230609	150800	146417783	930	930	930	930	1
457	20230609	150700	146416853	929	929	929	929	1000
458	20230609	150600	145487853	930	930	930	930	0
459	20230609	150500	145487853	930	930	930	930	0
460	20230609	150400	145487853	930	930	930	930	0
461	20230609	150300	145487853	930	930	930	930	0
462	20230609	150200	145487853	930	930	930	930	1
463	20230609	150100	145486923	929	929	929	929	0
464	20230609	150000	145486923	929	929	929	929	1000
465	20230609	145900	144557923	930	930	930	930	0
466	20230609	145800	144557923	930	930	930	930	0
467	20230609	145700	144557923	930	930	930	930	1
468	20230609	145600	144556993	929	929	929	929	200
469	20230609	145500	144371193	929	929	929	929	972
470	20230609	145400	143468205	929	929	929	929	28
471	20230609	145300	143442193	929	929	929	929	12
472	20230609	145200	143431045	929	929	929	929	1960
473	20230609	145100	141610205	930	930	930	930	1
474	20230609	145000	141609275	930	930	930	930	501
475	20230609	144900	141143345	930	930	930	930	1
476	20230609	144800	141142415	930	930	930	930	0
477	20230609	144700	141142415	930	930	930	930	500
478	20230609	144600	140677415	930	929	930	929	309
479	20230609	144500	140390152	929	929	929	929	1
480	20230609	144400	140389223	929	929	929	929	479
481	20230609	144300	139944232	929	929	929	929	501
482	20230609	144200	139478803	928	929	929	928	50
483	20230609	144100	139432402	928	928	928	928	22
484	20230609	144000	139411986	929	929	929	929	0
485	20230609	143900	139411986	929	929	929	929	589
486	20230609	143800	138864805	929	929	929	928	12
487	20230609	143700	138853659	929	929	929	929	0
488	20230609	143600	138853659	929	929	929	929	20
489	20230609	143500	138835079	929	929	929	929	1
490	20230609	143400	138834150	929	929	929	929	9
491	20230609	143300	138825789	929	929	929	929	3604
492	20230609	143200	135477673	930	930	930	930	0
493	20230609	143100	135477673	930	930	930	930	0
494	20230609	143000	135477673	930	930	930	930	1
495	20230609	142900	135476743	931	931	931	931	1
496	20230609	142800	135475812	930	930	930	930	1162
497	20230609	142700	134395152	930	929	930	929	60
498	20230609	142600	134339411	930	930	930	930	0
499	20230609	142500	134339411	930	930	930	930	1
500	20230609	142400	134338481	929	930	930	929	69
501	20230609	142300	134274376	931	931	931	931	0
502	20230609	142200	134274376	931	931	931	931	0
503	20230609	142100	134274376	931	931	931	931	0
504	20230609	142000	134274376	931	930	931	930	202
505	20230609	141900	134086515	931	931	931	931	10
506	20230609	141800	134077205	929	930	930	929	1640
507	20230609	141700	132553005	930	930	930	930	10
508	20230609	141600	132543705	931	931	931	931	150
509	20230609	141500	132404055	931	931	931	931	0
510	20230609	141400	132404055	931	930	931	930	769
511	20230609	141300	131688884	930	930	930	930	100
512	20230609	141200	131595884	930	930	930	930	95
513	20230609	141100	131507534	930	930	930	930	0
514	20230609	141000	131507534	930	930	930	930	202
515	20230609	140900	131319674	929	929	929	929	201
516	20230609	140800	131132945	930	930	930	930	0
517	20230609	140700	131132945	930	930	930	930	3
518	20230609	140600	131130155	930	930	930	930	62
519	20230609	140500	131072495	930	930	930	930	20
520	20230609	140400	131053895	930	930	930	930	0
521	20230609	140300	131053895	930	930	930	930	0
522	20230609	140200	131053895	930	930	930	930	501
523	20230609	140100	130587965	930	930	930	930	0
524	20230609	140000	130587965	930	930	930	930	0
525	20230609	135900	130587965	930	928	930	928	399
526	20230609	135800	130217691	928	929	929	928	300
527	20230609	135700	129939009	929	929	929	929	22
528	20230609	135600	129918571	929	929	930	929	1502
529	20230609	135500	128523212	930	930	930	930	5
530	20230609	135400	128518562	930	930	930	930	20
531	20230609	135300	128499962	930	930	930	930	100
532	20230609	135200	128406962	930	930	930	930	0
533	20230609	135100	128406962	930	930	930	930	0
534	20230609	135000	128406962	930	930	930	930	0
535	20230609	134900	128406962	930	930	930	930	112
536	20230609	134800	128302802	930	931	931	930	1002
537	20230609	134700	127370941	931	930	931	930	2130
538	20230609	134600	125390040	930	930	930	930	0
539	20230609	134500	125390040	930	930	931	930	122
540	20230609	134400	125276579	930	930	931	930	482
541	20230609	134300	124828318	930	930	930	930	4501
542	20230609	134200	120642388	930	930	930	930	3001
543	20230609	134100	117851458	930	930	930	930	0
544	20230609	134000	117851458	930	930	930	930	11
545	20230609	133900	117841228	930	930	930	930	1533
546	20230609	133800	116415538	930	930	930	930	100
547	20230609	133700	116322538	929	929	929	929	0
548	20230609	133600	116322538	929	929	929	929	102
549	20230609	133500	116227780	929	929	929	929	0
550	20230609	133400	116227780	929	929	929	929	0
551	20230609	133300	116227780	929	929	929	929	398
552	20230609	133200	115858038	930	930	930	930	1
553	20230609	133100	115857108	929	929	929	929	607
554	20230609	133000	115293205	929	929	929	929	1451
555	20230609	132900	113945226	929	929	929	929	550
556	20230609	132800	113434276	929	929	929	929	0
557	20230609	132700	113434276	929	929	929	929	501
558	20230609	132600	112968847	928	928	928	928	0
559	20230609	132500	112968847	928	929	929	928	1501
560	20230609	132400	111574918	928	929	929	928	514
561	20230609	132300	111097912	929	929	929	929	200
562	20230609	132200	110912112	929	928	929	928	401
563	20230609	132100	110539983	929	929	929	929	0
564	20230609	132000	110539983	929	929	929	929	10
565	20230609	131900	110530693	929	929	929	929	200
566	20230609	131800	110344893	929	929	929	929	0
567	20230609	131700	110344893	929	929	929	929	23
568	20230609	131600	110323526	929	929	929	929	19
569	20230609	131500	110305875	929	929	929	929	0
570	20230609	131400	110305875	929	929	929	929	300
571	20230609	131300	110027175	929	929	929	929	1000
572	20230609	131200	109098175	929	929	929	929	0
573	20230609	131100	109098175	929	929	929	929	0
574	20230609	131000	109098175	929	929	929	929	0
575	20230609	130900	109098175	929	929	929	929	500
576	20230609	130800	108633675	929	929	929	929	1286
577	20230609	130700	107438981	929	929	929	929	180
578	20230609	130600	107271761	929	929	929	929	2
579	20230609	130500	107269903	929	929	929	929	0
580	20230609	130400	107269903	929	928	929	928	101
581	20230609	130300	107176174	929	928	929	928	70
582	20230609	130200	107111213	929	929	929	929	751
583	20230609	130100	106413534	929	929	929	929	0
584	20230609	130000	106413534	929	928	929	928	134
585	20230609	125900	106289177	929	929	929	929	300
586	20230609	125800	106010477	929	928	929	928	337
587	20230609	125700	105697439	929	929	929	929	20
588	20230609	125600	105678859	929	929	929	929	300
589	20230609	125500	105400159	929	929	929	929	18
590	20230609	125400	105383437	929	929	930	929	5542
591	20230609	125300	100234917	929	929	929	929	0
592	20230609	125200	100234917	929	929	929	929	0
593	20230609	125100	100234917	929	928	929	928	6640
594	20230609	125000	94072910	928	928	928	928	1683
595	20230609	124900	92511086	928	928	928	928	300
596	20230609	124800	92232686	928	928	928	928	517
597	20230609	124700	91752910	928	928	928	928	0
598	20230609	124600	91752910	928	928	928	928	0
599	20230609	124500	91752910	928	928	928	928	0
600	20230609	124400	91752910	928	928	928	927	507
601	20230609	124300	91282916	927	927	927	927	500
602	20230609	124200	90819416	927	927	927	927	8355
603	20230609	124100	83074331	927	928	928	927	1077
604	20230609	124000	82075876	928	928	928	928	1
605	20230609	123900	82074948	926	928	928	926	1729
606	20230609	123800	80472432	928	928	928	928	213
607	20230609	123700	80274768	928	928	928	928	0
608	20230609	123600	80274768	928	928	928	928	78
609	20230609	123500	80202384	927	928	928	927	1329
610	20230609	123400	78970091	928	927	928	927	6213
611	20230609	123300	73210619	927	927	927	927	277
612	20230609	123200	72953840	927	927	927	927	1000
613	20230609	123100	72026840	927	927	927	927	1
614	20230609	123000	72025913	926	926	926	926	0
615	20230609	122900	72025913	926	926	926	926	15
616	20230609	122800	72012023	926	926	926	926	77
617	20230609	122700	71940721	927	927	927	927	0
618	20230609	122600	71940721	927	927	927	927	0
619	20230609	122500	71940721	927	926	927	926	3
620	20230609	122400	71937942	926	926	926	926	398
621	20230609	122300	71569394	926	926	926	926	8
622	20230609	122200	71561986	926	926	926	926	900
623	20230609	122100	70728586	927	927	927	927	77
624	20230609	122000	70657207	926	926	926	926	0
625	20230609	121900	70657207	926	926	926	925	1045
626	20230609	121800	69689582	927	926	927	926	332
627	20230609	121700	69382140	926	926	926	926	0
628	20230609	121600	69382140	926	926	926	926	78
629	20230609	121500	69309912	926	926	926	926	0
630	20230609	121400	69309912	926	926	926	926	0
631	20230609	121300	69309912	926	926	926	926	0
632	20230609	121200	69309912	926	926	926	926	1000
633	20230609	121100	68383912	926	926	926	926	77
634	20230609	121000	68312610	925	925	925	925	0
635	20230609	120900	68312610	925	925	925	925	2000
636	20230609	120800	66462610	926	926	926	926	1982
637	20230609	120700	64627278	926	926	926	926	1
638	20230609	120600	64626352	926	926	926	926	77
639	20230609	120500	64555050	926	926	926	926	0
640	20230609	120400	64555050	926	926	926	926	0
641	20230609	120300	64555050	926	926	926	926	0
642	20230609	120200	64555050	926	926	926	926	0
643	20230609	120100	64555050	926	926	927	926	80
644	20230609	120000	64480969	926	926	926	926	82
645	20230609	115900	64405037	927	927	927	927	0
646	20230609	115800	64405037	927	927	927	927	0
647	20230609	115700	64405037	927	927	927	927	0
648	20230609	115600	64405037	927	927	927	927	0
649	20230609	115500	64405037	927	926	927	926	501
650	20230609	115400	63941110	926	926	926	926	54
651	20230609	115300	63891106	926	926	926	926	0
652	20230609	115200	63891106	926	926	926	926	1378
653	20230609	115100	62615078	927	927	927	927	76
654	20230609	115000	62544626	927	927	927	927	0
655	20230609	114900	62544626	927	927	927	927	0
656	20230609	114800	62544626	927	927	927	927	0
657	20230609	114700	62544626	927	927	927	927	1
658	20230609	114600	62543699	927	926	927	926	455
659	20230609	114500	62122368	927	927	927	927	2
660	20230609	114400	62120514	927	926	927	926	4181
661	20230609	114300	58248832	927	927	927	927	0
662	20230609	114200	58248832	927	927	927	927	0
663	20230609	114100	58248832	927	927	927	927	11
664	20230609	114000	58238635	927	927	927	927	0
665	20230609	113900	58238635	927	927	927	927	0
666	20230609	113800	58238635	927	927	927	927	4
667	20230609	113700	58234927	927	927	927	927	0
668	20230609	113600	58234927	927	927	927	927	127
669	20230609	113500	58117198	928	928	928	928	0
670	20230609	113400	58117198	928	928	928	928	0
671	20230609	113300	58117198	928	928	928	928	0
672	20230609	113200	58117198	928	927	928	927	1140
673	20230609	113100	57060417	927	927	927	927	78
674	20230609	113000	56988111	927	927	927	927	0
675	20230609	112900	56988111	927	927	927	927	0
676	20230609	112800	56988111	927	927	927	927	0
677	20230609	112700	56988111	927	926	927	926	342
678	20230609	112600	56671418	927	927	927	927	77
679	20230609	112500	56600039	927	927	927	927	0
680	20230609	112400	56600039	927	927	927	927	0
681	20230609	112300	56600039	927	927	927	927	154
682	20230609	112200	56457281	927	927	927	927	1
683	20230609	112100	56456354	926	926	926	926	108
684	20230609	112000	56356346	926	926	926	926	0
685	20230609	111900	56356346	926	926	927	926	7
686	20230609	111800	56349861	927	927	927	926	254
687	20230609	111700	56114405	926	926	926	926	0
688	20230609	111600	56114405	926	927	927	926	2
689	20230609	111500	56112552	926	926	926	926	1
690	20230609	111400	56111626	928	927	928	927	1079
691	20230609	111300	55111392	926	927	927	926	93
692	20230609	111200	55025195	926	926	927	926	2248
693	20230609	111100	52943544	927	927	927	927	1
694	20230609	111000	52942617	926	927	927	926	24
695	20230609	110900	52920371	926	926	927	926	304
696	20230609	110800	52638566	927	927	927	927	0
697	20230609	110700	52638566	927	927	927	927	0
698	20230609	110600	52638566	927	927	927	927	154
699	20230609	110500	52495808	928	927	928	927	551
700	20230609	110400	51985030	927	927	927	927	0
701	20230609	110300	51985030	927	927	927	927	0
702	20230609	110200	51985030	927	927	927	927	100
703	20230609	110100	51892330	927	927	927	927	1
704	20230609	110000	51891403	927	926	927	926	1001
705	20230609	105900	50964476	927	927	927	927	0
706	20230609	105800	50964476	927	927	927	927	0
707	20230609	105700	50964476	927	927	927	927	0
708	20230609	105600	50964476	927	927	927	927	104
709	20230609	105500	50868068	927	927	927	927	41
710	20230609	105400	50830061	927	927	927	927	539
711	20230609	105300	50330408	927	927	927	927	0
712	20230609	105200	50330408	927	927	927	927	0
713	20230609	105100	50330408	927	926	927	926	1678
714	20230609	105000	48776503	927	926	927	926	7602
715	20230609	104900	41736971	927	927	927	927	0
716	20230609	104800	41736971	927	926	927	926	58
717	20230609	104700	41683251	926	926	926	926	0
718	20230609	104600	41683251	926	926	926	926	1
719	20230609	104500	41682325	926	926	926	926	1
720	20230609	104400	41681399	926	926	926	926	105
721	20230609	104300	41584169	926	927	927	926	681
722	20230609	104200	40953561	926	926	927	926	119
723	20230609	104100	40843366	927	926	927	926	77
724	20230609	104000	40772063	926	926	926	926	1000
725	20230609	103900	39846063	926	926	927	926	597
726	20230609	103800	39292851	926	926	927	926	1060
727	20230609	103700	38311290	927	927	927	926	57
728	20230609	103600	38258496	927	927	927	927	77
729	20230609	103500	38187117	927	926	927	926	109
730	20230609	103400	38086076	927	927	927	927	0
731	20230609	103300	38086076	927	927	927	927	1
732	20230609	103200	38085149	927	927	927	927	13
733	20230609	103100	38073098	927	929	929	927	410
734	20230609	103000	37692848	929	929	929	929	200
735	20230609	102900	37507048	929	929	929	929	1
736	20230609	102800	37506119	928	928	928	928	78
737	20230609	102700	37433735	929	929	929	929	10
738	20230609	102600	37424445	929	928	929	928	26
739	20230609	102500	37400316	929	929	929	929	0
740	20230609	102400	37400316	929	930	930	929	960
741	20230609	102300	36508475	929	930	930	929	1036
742	20230609	102200	35545995	930	930	930	930	53
743	20230609	102100	35496705	930	929	930	929	1711
744	20230609	102000	33907185	929	929	929	929	0
745	20230609	101900	33907185	929	929	929	929	0
746	20230609	101800	33907185	929	929	929	929	0
747	20230609	101700	33907185	929	929	929	929	11
748	20230609	101600	33896966	929	929	929	929	77
749	20230609	101500	33825433	929	929	929	929	1
750	20230609	101400	33824504	928	928	928	928	995
751	20230609	101300	32901144	929	928	929	928	998
752	20230609	101200	31974999	929	928	929	928	3866
753	20230609	101100	28387349	927	928	928	927	101
754	20230609	101000	28293721	927	928	928	927	371
755	20230609	100900	27949802	928	927	928	927	4001
756	20230609	100800	24240874	927	927	927	927	0
757	20230609	100700	24240874	927	927	927	927	1
758	20230609	100600	24239947	927	927	927	927	0
759	20230609	100500	24239947	927	927	927	927	0
760	20230609	100400	24239947	927	927	927	927	0
761	20230609	100300	24239947	927	926	927	926	522
762	20230609	100200	23756574	926	926	926	926	1811
763	20230609	100100	22079588	926	926	926	926	77
764	20230609	100000	22008286	926	926	926	926	0
765	20230609	095900	22008286	926	926	926	926	11
766	20230609	095800	21998100	925	926	926	925	78
767	20230609	095700	21925874	926	925	926	925	201
768	20230609	095600	21739948	926	925	926	925	122
769	20230609	095500	21627097	926	926	926	926	0
770	20230609	095400	21627097	926	926	926	926	0
771	20230609	095300	21627097	926	925	926	925	691
772	20230609	095200	20987920	926	926	927	926	1312
773	20230609	095100	19773007	927	927	927	927	76
774	20230609	095000	19702555	927	927	927	927	0
775	20230609	094900	19702555	927	927	927	927	12
776	20230609	094800	19691431	927	927	927	927	1506
777	20230609	094700	18295369	927	926	927	926	69
778	20230609	094600	18231473	927	926	927	925	1936
779	20230609	094500	16439512	927	927	927	927	0
780	20230609	094400	16439512	927	927	927	927	0
781	20230609	094300	16439512	927	927	927	927	0
782	20230609	094200	16439512	927	925	927	925	501
783	20230609	094100	15976085	927	927	927	927	0
784	20230609	094000	15976085	927	927	927	926	104
785	20230609	093900	15879679	927	927	927	927	0
786	20230609	093800	15879679	927	927	927	927	3
787	20230609	093700	15876898	927	927	927	926	69
788	20230609	093600	15813001	927	926	927	926	943
789	20230609	093500	14939778	926	926	926	926	1
790	20230609	093400	14938852	926	926	926	926	1214
791	20230609	093300	13814688	926	926	926	926	8
792	20230609	093200	13807280	926	926	926	924	3796
793	20230609	093100	10299249	926	926	926	926	78
794	20230609	093000	10227021	926	926	926	926	0
795	20230609	092900	10227021	926	926	926	926	501
796	20230609	092800	9763095	926	926	926	925	703
797	20230609	092700	9112617	926	926	926	926	12
798	20230609	092600	9101505	926	926	927	926	378
799	20230609	092500	8751476	926	926	926	926	0
800	20230609	092400	8751476	926	926	926	926	1
801	20230609	092300	8750550	925	926	926	925	160
802	20230609	092200	8602540	927	925	927	924	1394
803	20230609	092100	7313186	925	926	926	925	717
804	20230609	092000	6649884	926	926	926	926	0
805	20230609	091900	6649884	926	926	926	926	107
806	20230609	091800	6550802	926	926	926	926	0
807	20230609	091700	6550802	926	926	926	926	0
808	20230609	091600	6550802	926	926	926	926	108
809	20230609	091500	6450794	926	926	926	926	1
810	20230609	091400	6449868	926	926	926	926	1684
811	20230609	091300	4890484	926	926	926	926	0
812	20230609	091200	4890484	926	926	926	926	0
813	20230609	091100	4890484	926	925	926	925	501
814	20230609	091000	4427058	926	925	926	925	1697
815	20230609	090900	2857332	925	925	925	925	304
816	20230609	090800	2576132	926	926	926	926	0
817	20230609	090700	2576132	926	926	926	926	6
818	20230609	090600	2570576	926	926	926	926	0
819	20230609	090500	2570576	926	926	926	926	112
820	20230609	090400	2466864	926	926	926	926	0
821	20230609	090300	2466864	926	926	926	926	32
822	20230609	090200	2437232	926	926	926	926	0
823	20230609	090100	2437232	926	926	926	926	0
824	20230609	090000	2437232	926	926	926	926	2632