KissMeData/085310/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191100	243121450	975	975	975	975	3094
3	20230607	191000	243121450	975	975	975	975	0
4	20230607	190900	243121450	975	975	975	975	0
5	20230607	190800	243121450	975	975	975	975	0
6	20230607	190700	243121450	975	975	975	975	0
7	20230607	190600	243121450	975	975	975	975	0
8	20230607	190500	243121450	975	975	975	975	0
9	20230607	190400	243121450	975	975	975	975	0
10	20230607	190300	243121450	975	975	975	975	0
11	20230607	190200	243121450	975	975	975	975	0
12	20230607	190100	243121450	975	975	975	975	0
13	20230607	190000	243121450	975	975	975	975	0
14	20230607	185900	243121450	975	975	975	975	0
15	20230607	185800	243121450	975	975	975	975	0
16	20230607	185700	243121450	975	975	975	975	0
17	20230607	185600	243121450	975	975	975	975	0
18	20230607	185500	243121450	975	975	975	975	0
19	20230607	185400	243121450	975	975	975	975	0
20	20230607	185300	243121450	975	975	975	975	0
21	20230607	185200	243121450	975	975	975	975	0
22	20230607	185100	243121450	975	975	975	975	0
23	20230607	185000	243121450	975	975	975	975	0
24	20230607	184900	243121450	975	975	975	975	0
25	20230607	184800	243121450	975	975	975	975	0
26	20230607	184700	243121450	975	975	975	975	0
27	20230607	184600	243121450	975	975	975	975	0
28	20230607	184500	243121450	975	975	975	975	0
29	20230607	184400	243121450	975	975	975	975	0
30	20230607	184300	243121450	975	975	975	975	0
31	20230607	184200	243121450	975	975	975	975	0
32	20230607	184100	243121450	975	975	975	975	3094
33	20230607	184000	243121450	975	975	975	975	0
34	20230607	183900	243121450	975	975	975	975	0
35	20230607	183800	243121450	975	975	975	975	0
36	20230607	183700	243121450	975	975	975	975	0
37	20230607	183600	243121450	975	975	975	975	0
38	20230607	183500	243121450	975	975	975	975	0
39	20230607	183400	243121450	975	975	975	975	0
40	20230607	183300	243121450	975	975	975	975	0
41	20230607	183200	243121450	975	975	975	975	0
42	20230607	183100	243121450	975	975	975	975	0
43	20230607	183000	243121450	975	975	975	975	0
44	20230607	182900	243121450	975	975	975	975	0
45	20230607	182800	243121450	975	975	975	975	0
46	20230607	182700	243121450	975	975	975	975	0
47	20230607	182600	243121450	975	975	975	975	0
48	20230607	182500	243121450	975	975	975	975	0
49	20230607	182400	243121450	975	975	975	975	0
50	20230607	182300	243121450	975	975	975	975	0
51	20230607	182200	243121450	975	975	975	975	0
52	20230607	182100	243121450	975	975	975	975	0
53	20230607	182000	243121450	975	975	975	975	0
54	20230607	181900	243121450	975	975	975	975	0
55	20230607	181800	243121450	975	975	975	975	0
56	20230607	181700	243121450	975	975	975	975	0
57	20230607	181600	243121450	975	975	975	975	0
58	20230607	181500	243121450	975	975	975	975	0
59	20230607	181400	243121450	975	975	975	975	0
60	20230607	181300	243121450	975	975	975	975	0
61	20230607	181200	243121450	975	975	975	975	0
62	20230607	181100	243121450	975	975	975	975	3094
63	20230607	181000	243121450	975	975	975	975	0
64	20230607	180900	243121450	975	975	975	975	0
65	20230607	180800	243121450	975	975	975	975	0
66	20230607	180700	243121450	975	975	975	975	0
67	20230607	180600	243121450	975	975	975	975	0
68	20230607	180500	243121450	975	975	975	975	0
69	20230607	180400	243121450	975	975	975	975	0
70	20230607	180300	243121450	975	975	975	975	0
71	20230607	180200	243121450	975	975	975	975	0
72	20230607	180100	243121450	975	975	975	975	0
73	20230607	180000	243121450	975	975	975	975	0
74	20230607	175900	243121450	975	975	975	975	0
75	20230607	175800	243121450	975	975	975	975	0
76	20230607	175700	243121450	975	975	975	975	0
77	20230607	175600	243121450	975	975	975	975	0
78	20230607	175500	243121450	975	975	975	975	0
79	20230607	175400	243121450	975	975	975	975	0
80	20230607	175300	243121450	975	975	975	975	0
81	20230607	175200	243121450	975	975	975	975	0
82	20230607	175100	243121450	975	975	975	975	0
83	20230607	175000	243121450	975	975	975	975	0
84	20230607	174900	243121450	975	975	975	975	0
85	20230607	174800	243121450	975	975	975	975	0
86	20230607	174700	243121450	975	975	975	975	0
87	20230607	174600	243121450	975	975	975	975	0
88	20230607	174500	243121450	975	975	975	975	0
89	20230607	174400	243121450	975	975	975	975	0
90	20230607	174300	243121450	975	975	975	975	0
91	20230607	174200	243121450	975	975	975	975	0
92	20230607	174100	243121450	975	975	975	975	3094
93	20230607	174000	243121450	975	975	975	975	0
94	20230607	173900	243121450	975	975	975	975	0
95	20230607	173800	243121450	975	975	975	975	0
96	20230607	173700	243121450	975	975	975	975	0
97	20230607	173600	243121450	975	975	975	975	0
98	20230607	173500	243121450	975	975	975	975	0
99	20230607	173400	243121450	975	975	975	975	0
100	20230607	173300	243121450	975	975	975	975	0
101	20230607	173200	243121450	975	975	975	975	0
102	20230607	173100	243121450	975	975	975	975	0
103	20230607	173000	243121450	975	975	975	975	0
104	20230607	172900	243121450	975	975	975	975	0
105	20230607	172800	243121450	975	975	975	975	0
106	20230607	172700	243121450	975	975	975	975	0
107	20230607	172600	243121450	975	975	975	975	0
108	20230607	172500	243121450	975	975	975	975	0
109	20230607	172400	243121450	975	975	975	975	0
110	20230607	172300	243121450	975	975	975	975	0
111	20230607	172200	243121450	975	975	975	975	0
112	20230607	172100	243121450	975	975	975	975	0
113	20230607	172000	243121450	975	975	975	975	0
114	20230607	171900	243121450	975	975	975	975	0
115	20230607	171800	243121450	975	975	975	975	0
116	20230607	171700	243121450	975	975	975	975	0
117	20230607	171600	243121450	975	975	975	975	0
118	20230607	171500	243121450	975	975	975	975	0
119	20230607	171400	243121450	975	975	975	975	0
120	20230607	171300	243121450	975	975	975	975	0
121	20230607	171200	243121450	975	975	975	975	0
122	20230607	171100	243121450	975	975	975	975	3094
123	20230607	171000	243121450	975	975	975	975	0
124	20230607	170900	243121450	975	975	975	975	0
125	20230607	170800	243121450	975	975	975	975	0
126	20230607	170700	243121450	975	975	975	975	0
127	20230607	170600	243121450	975	975	975	975	0
128	20230607	170500	243121450	975	975	975	975	0
129	20230607	170400	243121450	975	975	975	975	0
130	20230607	170300	243121450	975	975	975	975	0
131	20230607	170200	243121450	975	975	975	975	0
132	20230607	170100	243121450	975	975	975	975	0
133	20230607	170000	243121450	975	975	975	975	0
134	20230607	165900	243121450	975	975	975	975	0
135	20230607	165800	243121450	975	975	975	975	0
136	20230607	165700	243121450	975	975	975	975	0
137	20230607	165600	243121450	975	975	975	975	0
138	20230607	165500	243121450	975	975	975	975	0
139	20230607	165400	243121450	975	975	975	975	0
140	20230607	165300	243121450	975	975	975	975	0
141	20230607	165200	243121450	975	975	975	975	0
142	20230607	165100	243121450	975	975	975	975	0
143	20230607	165000	243121450	975	975	975	975	0
144	20230607	164900	243121450	975	975	975	975	0
145	20230607	164800	243121450	975	975	975	975	0
146	20230607	164700	243121450	975	975	975	975	0
147	20230607	164600	243121450	975	975	975	975	0
148	20230607	164500	243121450	975	975	975	975	0
149	20230607	164400	243121450	975	975	975	975	0
150	20230607	164300	243121450	975	975	975	975	0
151	20230607	164200	243121450	975	975	975	975	0
152	20230607	164100	243121450	975	975	975	975	3094
153	20230607	164000	243121450	975	975	975	975	0
154	20230607	163900	243121450	975	975	975	975	0
155	20230607	163800	243121450	975	975	975	975	0
156	20230607	163700	243121450	975	975	975	975	0
157	20230607	163600	243121450	975	975	975	975	0
158	20230607	163500	243121450	975	975	975	975	0
159	20230607	163400	243121450	975	975	975	975	0
160	20230607	163300	243121450	975	975	975	975	0
161	20230607	163200	243121450	975	975	975	975	0
162	20230607	163100	243121450	975	975	975	975	0
163	20230607	163000	243121450	975	975	975	975	0
164	20230607	162900	243121450	975	975	975	975	0
165	20230607	162800	243121450	975	975	975	975	0
166	20230607	162700	243121450	975	975	975	975	0
167	20230607	162600	243121450	975	975	975	975	0
168	20230607	162500	243121450	975	975	975	975	0
169	20230607	162400	243121450	975	975	975	975	0
170	20230607	162300	243121450	975	975	975	975	0
171	20230607	162200	243121450	975	975	975	975	0
172	20230607	162100	243121450	975	975	975	975	0
173	20230607	162000	243121450	975	975	975	975	0
174	20230607	161900	243121450	975	975	975	975	0
175	20230607	161800	243121450	975	975	975	975	0
176	20230607	161700	243121450	975	975	975	975	0
177	20230607	161600	243121450	975	975	975	975	0
178	20230607	161500	243121450	975	975	975	975	0
179	20230607	161400	243121450	975	975	975	975	0
180	20230607	161300	243121450	975	975	975	975	0
181	20230607	161200	243121450	975	975	975	975	0
182	20230607	161100	243121450	975	975	975	975	3094
183	20230607	161000	243121450	975	975	975	975	0
184	20230607	160900	243121450	975	975	975	975	0
185	20230607	160800	243121450	975	975	975	975	0
186	20230607	160700	243121450	975	975	975	975	0
187	20230607	160600	243121450	975	975	975	975	0
188	20230607	160500	243121450	975	975	975	975	0
189	20230607	160400	243121450	975	975	975	975	0
190	20230607	160300	243121450	975	975	975	975	0
191	20230607	160200	243121450	975	975	975	975	0
192	20230607	160100	243121450	975	975	975	975	0
193	20230607	160000	243121450	975	975	975	975	0
194	20230607	155900	243121450	975	975	975	975	0
195	20230607	155800	243121450	975	975	975	975	0
196	20230607	155700	243121450	975	975	975	975	0
197	20230607	155600	243121450	975	975	975	975	0
198	20230607	155500	243121450	975	975	975	975	0
199	20230607	155400	243121450	975	975	975	975	0
200	20230607	155300	243121450	975	975	975	975	0
201	20230607	155200	243121450	975	975	975	975	0
202	20230607	155100	243121450	975	975	975	975	0
203	20230607	155000	243121450	975	975	975	975	0
204	20230607	154900	243121450	975	975	975	975	0
205	20230607	154800	243121450	975	975	975	975	0
206	20230607	154700	243121450	975	975	975	975	0
207	20230607	154600	243121450	975	975	975	975	0
208	20230607	154500	243121450	975	975	975	975	0
209	20230607	154400	243121450	975	975	975	975	0
210	20230607	154300	243121450	975	975	975	975	0
211	20230607	154200	243121450	975	975	975	975	0
212	20230607	154100	243121450	975	975	975	975	3094
213	20230607	154000	243121450	975	975	975	975	0
214	20230607	153900	243121450	975	975	975	975	0
215	20230607	153800	243121450	975	975	975	975	0
216	20230607	153700	243121450	975	975	975	975	0
217	20230607	153600	243121450	975	975	975	975	0
218	20230607	153500	243121450	975	975	975	975	0
219	20230607	153400	243121450	975	975	975	975	0
220	20230607	153300	243121450	975	975	975	975	0
221	20230607	153200	243121450	975	975	975	975	0
222	20230607	153100	243121450	975	975	975	975	0
223	20230607	153000	243121450	975	975	975	975	3094
224	20230607	152900	240104800	973	973	973	973	0
225	20230607	152800	240104800	973	973	973	973	0
226	20230607	152700	240104800	973	973	973	973	0
227	20230607	152600	240104800	973	973	973	973	0
228	20230607	152500	240104800	973	973	973	973	0
229	20230607	152400	240104800	973	973	973	973	0
230	20230607	152300	240104800	973	973	973	973	0
231	20230607	152200	240104800	973	973	973	973	0
232	20230607	152100	240104800	973	973	973	973	0
233	20230607	152000	240104800	973	973	973	973	0
234	20230607	151900	240104800	973	973	973	973	0
235	20230607	151800	240104800	973	973	973	973	0
236	20230607	151700	240104800	973	973	973	973	0
237	20230607	151600	240104800	973	971	973	971	34
238	20230607	151500	240071784	973	973	973	973	9
239	20230607	151400	240063027	973	973	973	973	0
240	20230607	151300	240063027	973	973	973	973	0
241	20230607	151200	240063027	973	971	973	971	1150
242	20230607	151100	238946375	970	969	971	969	785
243	20230607	151000	238184925	970	970	970	970	77
244	20230607	150900	238110235	971	971	971	970	115
245	20230607	150800	237998680	971	971	971	971	30
246	20230607	150700	237969550	971	971	971	971	30
247	20230607	150600	237940420	971	971	971	971	6
248	20230607	150500	237934594	971	971	971	971	0
249	20230607	150400	237934594	971	971	971	971	0
250	20230607	150300	237934594	971	971	971	971	0
251	20230607	150200	237934594	971	971	971	971	149
252	20230607	150100	237789915	971	970	971	970	513
253	20230607	150000	237292304	971	971	971	971	50
254	20230607	145900	237243754	971	971	971	971	1
255	20230607	145800	237242783	972	972	972	972	200
256	20230607	145700	237048383	972	971	972	971	2
257	20230607	145600	237046440	972	972	972	972	3
258	20230607	145500	237043524	972	970	972	970	9
259	20230607	145400	237034784	972	972	972	970	170
260	20230607	145300	236869854	973	972	973	972	7
261	20230607	145200	236863048	973	971	973	971	28
262	20230607	145100	236835855	973	972	973	972	71
263	20230607	145000	236766842	973	973	973	973	0
264	20230607	144900	236766842	973	972	973	972	12
265	20230607	144800	236755176	973	972	973	972	66
266	20230607	144700	236691002	974	974	974	974	0
267	20230607	144600	236691002	974	974	974	974	0
268	20230607	144500	236691002	974	974	974	974	0
269	20230607	144400	236691002	974	974	974	974	11
270	20230607	144300	236680288	975	971	975	971	4980
271	20230607	144200	231844645	971	971	971	971	300
272	20230607	144100	231553345	971	973	973	970	14805
273	20230607	144000	217169127	974	974	974	974	0
274	20230607	143900	217169127	974	973	974	973	102
275	20230607	143800	217069780	974	974	974	974	415
276	20230607	143700	216665570	974	974	974	974	1053
277	20230607	143600	215639948	974	974	975	973	229
278	20230607	143500	215416902	975	974	975	974	1043
279	20230607	143400	214401018	975	974	975	974	42
280	20230607	143300	214360109	975	975	975	975	0
281	20230607	143200	214360109	975	975	975	975	513
282	20230607	143100	213859934	975	975	975	974	1034
283	20230607	143000	212852816	975	975	975	975	0
284	20230607	142900	212852816	975	975	975	974	131
285	20230607	142800	212725092	975	975	975	975	200
286	20230607	142700	212530092	975	976	976	975	6834
287	20230607	142600	205865941	979	979	979	979	0
288	20230607	142500	205865941	979	979	979	979	0
289	20230607	142400	205865941	979	979	979	979	0
290	20230607	142300	205865941	979	979	979	979	0
291	20230607	142200	205865941	979	978	979	978	2
292	20230607	142100	205863984	979	978	979	978	2
293	20230607	142000	205862027	980	979	980	979	3958
294	20230607	141900	201984142	979	979	979	979	11
295	20230607	141800	201973373	979	978	979	978	2153
296	20230607	141700	199867707	978	978	978	978	20
297	20230607	141600	199848147	978	976	978	976	524
298	20230607	141500	199336697	978	978	978	978	279
299	20230607	141400	199063835	978	976	978	976	21
300	20230607	141300	199043324	978	976	978	976	68
301	20230607	141200	198976940	978	978	978	976	302
302	20230607	141100	198682184	978	978	978	978	0
303	20230607	141000	198682184	978	978	978	978	0
304	20230607	140900	198682184	978	976	978	976	23
305	20230607	140800	198659719	978	977	978	977	26
306	20230607	140700	198634315	978	978	978	977	208
307	20230607	140600	198430898	978	978	978	978	93
308	20230607	140500	198339944	978	978	978	978	0
309	20230607	140400	198339944	978	977	978	977	6
310	20230607	140300	198334081	978	977	978	975	133
311	20230607	140200	198204244	978	977	978	976	14
312	20230607	140100	198190566	978	978	978	978	0
313	20230607	140000	198190566	978	976	978	976	2
314	20230607	135900	198188612	978	978	978	978	0
315	20230607	135800	198188612	978	978	978	978	0
316	20230607	135700	198188612	978	978	978	978	0
317	20230607	135600	198188612	978	978	978	978	0
318	20230607	135500	198188612	978	977	978	977	2
319	20230607	135400	198186657	978	975	978	975	33
320	20230607	135300	198154474	978	978	978	978	0
321	20230607	135200	198154474	978	978	978	978	0
322	20230607	135100	198154474	978	978	978	977	4
323	20230607	135000	198150563	978	977	978	977	38
324	20230607	134900	198113425	978	978	978	978	0
325	20230607	134800	198113425	978	978	978	975	1503
326	20230607	134700	196646871	978	977	978	977	13
327	20230607	134600	196634169	978	978	978	978	0
328	20230607	134500	196634169	978	978	978	978	42
329	20230607	134400	196593093	978	978	981	976	5061
330	20230607	134300	191646429	981	980	981	978	41
331	20230607	134200	191606325	981	980	981	980	11
332	20230607	134100	191595544	981	981	981	981	0
333	20230607	134000	191595544	981	981	981	981	10
334	20230607	133900	191585734	981	981	981	981	2
335	20230607	133800	191583772	981	981	981	981	0
336	20230607	133700	191583772	981	980	981	980	4
337	20230607	133600	191579850	981	981	981	981	6
338	20230607	133500	191573964	980	978	981	978	3144
339	20230607	133400	188490360	980	980	980	980	0
340	20230607	133300	188490360	980	978	980	978	134
341	20230607	133200	188359078	980	978	980	978	2
342	20230607	133100	188357120	980	978	980	978	391
343	20230607	133000	187974720	980	978	980	978	2
344	20230607	132900	187972762	981	979	981	979	11
345	20230607	132800	187961981	981	980	981	980	18
346	20230607	132700	187944331	982	978	982	978	1178
347	20230607	132600	186792065	980	980	980	980	0
348	20230607	132500	186792065	980	979	980	979	161
349	20230607	132400	186634445	979	979	980	979	2780
350	20230607	132300	183912824	981	980	981	980	86
351	20230607	132200	183828540	981	981	982	980	2086
352	20230607	132100	181782202	982	979	982	979	130
353	20230607	132000	181654921	982	982	982	982	0
354	20230607	131900	181654921	982	982	982	982	0
355	20230607	131800	181654921	982	982	982	982	0
356	20230607	131700	181654921	982	982	982	982	0
357	20230607	131600	181654921	982	982	982	980	6
358	20230607	131500	181649034	982	982	982	982	0
359	20230607	131400	181649034	982	981	982	980	99
360	20230607	131300	181551913	982	982	982	981	63
361	20230607	131200	181490104	982	981	982	981	265
362	20230607	131100	181230080	982	981	982	981	106
363	20230607	131000	181126091	982	982	982	982	0
364	20230607	130900	181126091	982	981	982	981	2
365	20230607	130800	181124128	981	981	983	981	5000
366	20230607	130700	176209762	981	980	981	980	4
367	20230607	130600	176205840	981	981	981	981	1
368	20230607	130500	176204859	981	979	983	979	10202
369	20230607	130400	166201649	979	976	979	976	3
370	20230607	130300	166198716	978	978	978	978	2
371	20230607	130200	166196760	978	977	978	977	2
372	20230607	130100	166194805	979	979	979	979	1
373	20230607	130000	166193826	978	978	978	975	10002
374	20230607	125900	156439867	979	977	979	977	2699
375	20230607	125800	153802920	977	977	979	976	424
376	20230607	125700	153388640	977	976	977	976	8
377	20230607	125600	153380830	977	976	977	976	19
378	20230607	125500	153362285	977	977	977	976	511
379	20230607	125400	152863338	977	977	977	977	0
380	20230607	125300	152863338	977	977	977	977	0
381	20230607	125200	152863338	977	977	977	977	0
382	20230607	125100	152863338	977	977	977	977	0
383	20230607	125000	152863338	977	977	979	976	330
384	20230607	124900	152540899	979	976	979	976	179
385	20230607	124800	152366186	977	977	977	977	0
386	20230607	124700	152366186	977	976	977	976	31
387	20230607	124600	152335929	977	977	977	977	200
388	20230607	124500	152140529	977	977	977	977	529
389	20230607	124400	151623696	977	977	977	976	3
390	20230607	124300	151620766	977	976	977	976	101
391	20230607	124200	151522189	977	977	977	977	386
392	20230607	124100	151145067	977	978	979	977	1017
393	20230607	124000	150150426	979	979	979	979	0
394	20230607	123900	150150426	979	979	979	979	0
395	20230607	123800	150150426	979	979	979	979	5
396	20230607	123700	150145531	980	980	980	980	0
397	20230607	123600	150145531	980	979	980	979	102
398	20230607	123500	150045671	979	981	981	976	37
399	20230607	123400	150009539	982	979	982	979	124
400	20230607	123300	149887925	979	982	982	976	16623
401	20230607	123200	133572184	982	980	982	980	305
402	20230607	123100	133273173	981	980	981	980	3803
403	20230607	123000	129542628	980	979	980	977	1404
404	20230607	122900	128167124	980	976	980	976	10393
405	20230607	122800	117982377	980	979	980	978	438
406	20230607	122700	117553573	979	978	979	978	100
407	20230607	122600	117455705	980	979	980	979	901
408	20230607	122500	116573625	979	979	979	979	1
409	20230607	122400	116572646	977	975	977	975	2
410	20230607	122300	116570694	979	979	979	979	1
411	20230607	122200	116569715	977	979	979	975	156
412	20230607	122100	116417124	979	979	979	979	1
413	20230607	122000	116416145	978	979	979	978	250
414	20230607	121900	116171545	979	978	979	976	1672
415	20230607	121800	114534746	979	978	979	978	19
416	20230607	121700	114516162	978	978	979	975	148
417	20230607	121600	114371733	979	978	979	978	322
418	20230607	121500	114056510	979	978	979	978	18
419	20230607	121400	114038904	979	978	979	977	396
420	20230607	121300	113651431	978	977	978	977	7
421	20230607	121200	113644591	978	977	978	977	9
422	20230607	121100	113635796	978	975	978	974	168
423	20230607	121000	113471903	979	979	979	979	0
424	20230607	120900	113471903	979	979	979	979	0
425	20230607	120800	113471903	979	975	979	975	3
426	20230607	120700	113468972	979	974	979	974	17593
427	20230607	120600	96270491	974	974	974	974	0
428	20230607	120500	96270491	974	974	974	974	0
429	20230607	120400	96270491	974	974	974	974	0
430	20230607	120300	96270491	974	974	974	974	0
431	20230607	120200	96270491	974	974	974	974	0
432	20230607	120100	96270491	974	974	974	974	0
433	20230607	120000	96270491	974	974	974	974	0
434	20230607	115900	96270491	974	974	974	974	0
435	20230607	115800	96270491	974	974	974	974	0
436	20230607	115700	96270491	974	974	974	974	0
437	20230607	115600	96270491	974	974	974	974	0
438	20230607	115500	96270491	974	974	974	974	0
439	20230607	115400	96270491	974	974	974	974	0
440	20230607	115300	96270491	974	974	974	974	700
441	20230607	115200	95588691	974	974	974	974	0
442	20230607	115100	95588691	974	974	974	974	0
443	20230607	115000	95588691	974	974	974	974	0
444	20230607	114900	95588691	974	974	976	974	864
445	20230607	114800	94747152	974	974	974	974	0
446	20230607	114700	94747152	974	974	974	974	500
447	20230607	114600	94260152	974	974	974	974	0
448	20230607	114500	94260152	974	974	974	974	0
449	20230607	114400	94260152	974	974	974	974	0
450	20230607	114300	94260152	974	974	974	974	0
451	20230607	114200	94260152	974	974	974	974	0
452	20230607	114100	94260152	974	974	974	974	0
453	20230607	114000	94260152	974	973	974	973	2003
454	20230607	113900	92311230	977	976	977	976	14
455	20230607	113800	92297564	977	976	977	976	9
456	20230607	113700	92288778	977	974	977	973	5664
457	20230607	113600	86773499	975	975	975	975	0
458	20230607	113500	86773499	975	975	977	975	1148
459	20230607	113400	85654197	975	975	977	975	2040
460	20230607	113300	83665023	976	976	976	976	0
461	20230607	113200	83665023	976	976	976	976	0
462	20230607	113100	83665023	976	975	976	975	37
463	20230607	113000	83628947	976	976	976	975	44
464	20230607	112900	83586040	977	975	977	975	61
465	20230607	112800	83526563	977	976	977	976	1202
466	20230607	112700	82353409	976	975	976	975	3
467	20230607	112600	82350483	976	973	976	973	90
468	20230607	112500	82262776	973	975	976	973	106
469	20230607	112400	82159603	976	975	976	975	301
470	20230607	112300	81866127	976	973	976	973	122
471	20230607	112200	81747418	975	971	975	971	122
472	20230607	112100	81628952	976	976	976	976	0
473	20230607	112000	81628952	976	976	976	976	5
474	20230607	111900	81624072	977	977	977	977	0
475	20230607	111800	81624072	977	975	977	975	4501
476	20230607	111700	77232139	975	975	975	975	0
477	20230607	111600	77232139	975	973	975	970	555
478	20230607	111500	76693645	976	976	976	976	1
479	20230607	111400	76692669	975	975	975	975	0
480	20230607	111300	76692669	975	975	976	975	26
481	20230607	111200	76667318	976	973	976	973	224
482	20230607	111100	76449067	976	976	976	976	0
483	20230607	111000	76449067	976	976	976	976	0
484	20230607	110900	76449067	976	973	976	973	3
485	20230607	110800	76446145	976	976	976	976	0
486	20230607	110700	76446145	976	976	976	976	17
487	20230607	110600	76429553	976	976	976	976	0
488	20230607	110500	76429553	976	976	976	976	0
489	20230607	110400	76429553	976	973	976	973	851
490	20230607	110300	75601525	973	973	973	973	3529
491	20230607	110200	72167808	973	973	973	973	3
492	20230607	110100	72164889	973	973	973	973	0
493	20230607	110000	72164889	973	972	973	972	43
494	20230607	105900	72123089	973	972	973	972	112
495	20230607	105800	72014224	973	970	973	969	1045
496	20230607	105700	71001359	973	973	973	973	0
497	20230607	105600	71001359	973	973	973	973	0
498	20230607	105500	71001359	973	973	973	973	0
499	20230607	105400	71001359	973	973	973	973	23
500	20230607	105300	70978980	973	973	973	973	5
501	20230607	105200	70974115	973	973	973	973	100
502	20230607	105100	70876815	973	973	973	973	0
503	20230607	105000	70876815	973	973	973	973	0
504	20230607	104900	70876815	973	972	973	970	1728
505	20230607	104800	69199914	973	972	973	972	136
506	20230607	104700	69067721	973	973	973	973	100
507	20230607	104600	68970421	973	973	973	973	0
508	20230607	104500	68970421	973	972	973	972	553
509	20230607	104400	68432904	974	973	974	972	183
510	20230607	104300	68254993	973	973	974	973	348
511	20230607	104200	67916285	974	973	974	973	85
512	20230607	104100	67833578	974	973	974	973	3544
513	20230607	104000	64385264	974	974	974	974	0
514	20230607	103900	64385264	974	975	975	974	693
515	20230607	103800	63710090	976	976	976	976	0
516	20230607	103700	63710090	976	975	976	975	144
517	20230607	103600	63569688	976	975	976	975	44
518	20230607	103500	63526787	976	975	976	975	44
519	20230607	103400	63483886	976	975	976	975	1041
520	20230607	103300	62467970	976	976	976	976	0
521	20230607	103200	62467970	976	976	976	976	0
522	20230607	103100	62467970	976	976	976	976	50
523	20230607	103000	62419170	976	976	976	976	250
524	20230607	102900	62175170	976	975	976	975	601
525	20230607	102800	61589194	976	975	976	975	719
526	20230607	102700	60887666	976	975	976	975	101
527	20230607	102600	60789190	976	975	976	975	112
528	20230607	102500	60679978	976	976	976	976	0
529	20230607	102400	60679978	976	976	976	976	10
530	20230607	102300	60670218	976	976	976	976	40
531	20230607	102200	60631178	976	975	976	975	6669
532	20230607	102100	54128900	975	974	975	974	155
533	20230607	102000	53977852	974	974	974	974	1050
534	20230607	101900	52955152	974	974	974	974	0
535	20230607	101800	52955152	974	974	974	974	10
536	20230607	101700	52945412	974	974	974	974	0
537	20230607	101600	52945412	974	973	974	973	546
538	20230607	101500	52413652	974	972	974	972	1153
539	20230607	101400	51292854	972	969	972	969	58
540	20230607	101300	51236649	972	971	972	971	1001
541	20230607	101200	50264677	972	972	972	972	1
542	20230607	101100	50263705	972	972	972	972	0
543	20230607	101000	50263705	972	970	972	970	3555
544	20230607	100900	46814799	972	972	972	972	0
545	20230607	100800	46814799	972	971	972	971	279
546	20230607	100700	46543889	972	971	972	970	247
547	20230607	100600	46304094	972	972	972	972	0
548	20230607	100500	46304094	972	972	972	972	0
549	20230607	100400	46304094	972	972	972	972	0
550	20230607	100300	46304094	972	972	973	972	50
551	20230607	100200	46255493	973	972	975	972	720
552	20230607	100100	45555548	972	972	972	972	0
553	20230607	100000	45555548	972	972	972	972	0
554	20230607	095900	45555548	972	972	972	972	102
555	20230607	095800	45456404	972	972	972	972	0
556	20230607	095700	45456404	972	972	972	972	0
557	20230607	095600	45456404	972	972	972	972	0
558	20230607	095500	45456404	972	971	972	971	13
559	20230607	095400	45443780	972	971	972	969	283
560	20230607	095300	45169386	971	970	971	970	62
561	20230607	095200	45109244	971	969	971	969	108
562	20230607	095100	45004580	971	969	971	968	1239
563	20230607	095000	43804505	972	971	972	969	1155
564	20230607	094900	42684818	972	972	972	972	0
565	20230607	094800	42684818	972	972	972	970	4
566	20230607	094700	42680933	972	972	972	970	1108
567	20230607	094600	41605677	972	972	972	972	30
568	20230607	094500	41576517	972	972	972	972	0
569	20230607	094400	41576517	972	972	972	972	0
570	20230607	094300	41576517	972	971	972	971	2083
571	20230607	094200	39553923	972	973	973	972	2867
572	20230607	094100	36766083	975	974	975	974	103
573	20230607	094000	36665760	976	975	976	975	42
574	20230607	093900	36624809	975	975	975	975	500
575	20230607	093800	36137309	975	975	975	975	0
576	20230607	093700	36137309	975	975	975	975	5
577	20230607	093600	36132434	975	975	975	975	10
578	20230607	093500	36122684	975	975	975	975	512
579	20230607	093400	35623484	975	975	975	975	0
580	20230607	093300	35623484	975	975	975	973	1260
581	20230607	093200	34395194	976	976	976	976	2
582	20230607	093100	34393242	976	977	977	975	856
583	20230607	093000	33558335	977	975	977	975	2433
584	20230607	092900	31184751	975	975	975	975	555
585	20230607	092800	30643626	975	975	975	975	144
586	20230607	092700	30503226	975	971	975	971	10004
587	20230607	092600	20773139	971	970	971	969	1091
588	20230607	092500	19714863	971	969	971	969	20
589	20230607	092400	19695479	971	970	971	970	139
590	20230607	092300	19560647	971	971	971	971	0
591	20230607	092200	19560647	971	971	971	970	7
592	20230607	092100	19553851	971	971	972	970	2007
593	20230607	092000	17607053	972	971	973	970	2089
594	20230607	091900	15580211	970	969	970	969	2656
595	20230607	091800	13004391	970	969	970	969	129
596	20230607	091700	12879389	969	971	971	969	2760
597	20230607	091600	10204787	973	973	973	972	5
598	20230607	091500	10199924	971	973	973	971	274
599	20230607	091400	9933822	973	970	973	969	1160
600	20230607	091300	8808134	970	970	970	969	410
601	20230607	091200	8410634	970	969	970	968	966
602	20230607	091100	7475252	970	971	971	970	348
603	20230607	091000	7137401	971	971	971	971	149
604	20230607	090900	6992722	972	972	972	972	0
605	20230607	090800	6992722	972	972	973	972	1992
606	20230607	090700	5056497	972	972	972	972	30
607	20230607	090600	5027337	972	971	972	971	22
608	20230607	090500	5005967	971	972	972	970	191
609	20230607	090400	4820665	972	971	972	971	636
610	20230607	090300	4203107	973	973	973	973	225
611	20230607	090200	3984182	973	972	973	972	267
612	20230607	090100	3724657	974	972	974	972	825
613	20230607	090000	2922711	972	971	972	971	3010