KissMeData/060260/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	221500	77738257	980	980	980	980	551
3	20230609	221400	77738257	980	980	980	980	0
4	20230609	221300	77738257	980	980	980	980	0
5	20230609	221200	77738257	980	980	980	980	0
6	20230609	221100	77738257	980	980	980	980	0
7	20230609	221000	77738257	980	980	980	980	0
8	20230609	220900	77738257	980	980	980	980	0
9	20230609	220800	77738257	980	980	980	980	0
10	20230609	220700	77738257	980	980	980	980	0
11	20230609	220600	77738257	980	980	980	980	0
12	20230609	220500	77738257	980	980	980	980	0
13	20230609	220400	77738257	980	980	980	980	0
14	20230609	220300	77738257	980	980	980	980	0
15	20230609	220200	77738257	980	980	980	980	0
16	20230609	220100	77738257	980	980	980	980	0
17	20230609	220000	77738257	980	980	980	980	0
18	20230609	215900	77738257	980	980	980	980	0
19	20230609	215800	77738257	980	980	980	980	0
20	20230609	215700	77738257	980	980	980	980	0
21	20230609	215600	77738257	980	980	980	980	0
22	20230609	215500	77738257	980	980	980	980	0
23	20230609	215400	77738257	980	980	980	980	0
24	20230609	215300	77738257	980	980	980	980	0
25	20230609	215200	77738257	980	980	980	980	0
26	20230609	215100	77738257	980	980	980	980	0
27	20230609	215000	77738257	980	980	980	980	0
28	20230609	214900	77738257	980	980	980	980	0
29	20230609	214800	77738257	980	980	980	980	0
30	20230609	214700	77738257	980	980	980	980	0
31	20230609	214600	77738257	980	980	980	980	0
32	20230609	214500	77738257	980	980	980	980	551
33	20230609	214400	77738257	980	980	980	980	0
34	20230609	214300	77738257	980	980	980	980	0
35	20230609	214200	77738257	980	980	980	980	0
36	20230609	214100	77738257	980	980	980	980	0
37	20230609	214000	77738257	980	980	980	980	0
38	20230609	213900	77738257	980	980	980	980	0
39	20230609	213800	77738257	980	980	980	980	0
40	20230609	213700	77738257	980	980	980	980	0
41	20230609	213600	77738257	980	980	980	980	0
42	20230609	213500	77738257	980	980	980	980	0
43	20230609	213400	77738257	980	980	980	980	0
44	20230609	213300	77738257	980	980	980	980	0
45	20230609	213200	77738257	980	980	980	980	0
46	20230609	213100	77738257	980	980	980	980	0
47	20230609	213000	77738257	980	980	980	980	0
48	20230609	212900	77738257	980	980	980	980	0
49	20230609	212800	77738257	980	980	980	980	0
50	20230609	212700	77738257	980	980	980	980	0
51	20230609	212600	77738257	980	980	980	980	0
52	20230609	212500	77738257	980	980	980	980	0
53	20230609	212400	77738257	980	980	980	980	0
54	20230609	212300	77738257	980	980	980	980	0
55	20230609	212200	77738257	980	980	980	980	0
56	20230609	212100	77738257	980	980	980	980	0
57	20230609	212000	77738257	980	980	980	980	0
58	20230609	211900	77738257	980	980	980	980	0
59	20230609	211800	77738257	980	980	980	980	0
60	20230609	211700	77738257	980	980	980	980	0
61	20230609	211600	77738257	980	980	980	980	0
62	20230609	211500	77738257	980	980	980	980	551
63	20230609	211400	77738257	980	980	980	980	0
64	20230609	211300	77738257	980	980	980	980	0
65	20230609	211200	77738257	980	980	980	980	0
66	20230609	211100	77738257	980	980	980	980	0
67	20230609	211000	77738257	980	980	980	980	0
68	20230609	210900	77738257	980	980	980	980	0
69	20230609	210800	77738257	980	980	980	980	0
70	20230609	210700	77738257	980	980	980	980	0
71	20230609	210600	77738257	980	980	980	980	0
72	20230609	210500	77738257	980	980	980	980	0
73	20230609	210400	77738257	980	980	980	980	0
74	20230609	210300	77738257	980	980	980	980	0
75	20230609	210200	77738257	980	980	980	980	0
76	20230609	210100	77738257	980	980	980	980	0
77	20230609	210000	77738257	980	980	980	980	0
78	20230609	205900	77738257	980	980	980	980	0
79	20230609	205800	77738257	980	980	980	980	0
80	20230609	205700	77738257	980	980	980	980	0
81	20230609	205600	77738257	980	980	980	980	0
82	20230609	205500	77738257	980	980	980	980	0
83	20230609	205400	77738257	980	980	980	980	0
84	20230609	205300	77738257	980	980	980	980	0
85	20230609	205200	77738257	980	980	980	980	0
86	20230609	205100	77738257	980	980	980	980	0
87	20230609	205000	77738257	980	980	980	980	0
88	20230609	204900	77738257	980	980	980	980	0
89	20230609	204800	77738257	980	980	980	980	0
90	20230609	204700	77738257	980	980	980	980	0
91	20230609	204600	77738257	980	980	980	980	0
92	20230609	204500	77738257	980	980	980	980	551
93	20230609	204400	77738257	980	980	980	980	0
94	20230609	204300	77738257	980	980	980	980	0
95	20230609	204200	77738257	980	980	980	980	0
96	20230609	204100	77738257	980	980	980	980	0
97	20230609	204000	77738257	980	980	980	980	0
98	20230609	203900	77738257	980	980	980	980	0
99	20230609	203800	77738257	980	980	980	980	0
100	20230609	203700	77738257	980	980	980	980	0
101	20230609	203600	77738257	980	980	980	980	0
102	20230609	203500	77738257	980	980	980	980	0
103	20230609	203400	77738257	980	980	980	980	0
104	20230609	203300	77738257	980	980	980	980	0
105	20230609	203200	77738257	980	980	980	980	0
106	20230609	203100	77738257	980	980	980	980	0
107	20230609	203000	77738257	980	980	980	980	0
108	20230609	202900	77738257	980	980	980	980	0
109	20230609	202800	77738257	980	980	980	980	0
110	20230609	202700	77738257	980	980	980	980	0
111	20230609	202600	77738257	980	980	980	980	0
112	20230609	202500	77738257	980	980	980	980	0
113	20230609	202400	77738257	980	980	980	980	0
114	20230609	202300	77738257	980	980	980	980	0
115	20230609	202200	77738257	980	980	980	980	0
116	20230609	202100	77738257	980	980	980	980	0
117	20230609	202000	77738257	980	980	980	980	0
118	20230609	201900	77738257	980	980	980	980	0
119	20230609	201800	77738257	980	980	980	980	0
120	20230609	201700	77738257	980	980	980	980	0
121	20230609	201600	77738257	980	980	980	980	0
122	20230609	201500	77738257	980	980	980	980	551
123	20230609	201400	77738257	980	980	980	980	0
124	20230609	201300	77738257	980	980	980	980	0
125	20230609	201200	77738257	980	980	980	980	0
126	20230609	201100	77738257	980	980	980	980	0
127	20230609	201000	77738257	980	980	980	980	0
128	20230609	200900	77738257	980	980	980	980	0
129	20230609	200800	77738257	980	980	980	980	0
130	20230609	200700	77738257	980	980	980	980	0
131	20230609	200600	77738257	980	980	980	980	0
132	20230609	200500	77738257	980	980	980	980	0
133	20230609	200400	77738257	980	980	980	980	0
134	20230609	200300	77738257	980	980	980	980	0
135	20230609	200200	77738257	980	980	980	980	0
136	20230609	200100	77738257	980	980	980	980	0
137	20230609	200000	77738257	980	980	980	980	0
138	20230609	195900	77738257	980	980	980	980	0
139	20230609	195800	77738257	980	980	980	980	0
140	20230609	195700	77738257	980	980	980	980	0
141	20230609	195600	77738257	980	980	980	980	0
142	20230609	195500	77738257	980	980	980	980	0
143	20230609	195400	77738257	980	980	980	980	0
144	20230609	195300	77738257	980	980	980	980	0
145	20230609	195200	77738257	980	980	980	980	0
146	20230609	195100	77738257	980	980	980	980	0
147	20230609	195000	77738257	980	980	980	980	0
148	20230609	194900	77738257	980	980	980	980	0
149	20230609	194800	77738257	980	980	980	980	0
150	20230609	194700	77738257	980	980	980	980	0
151	20230609	194600	77738257	980	980	980	980	0
152	20230609	194500	77738257	980	980	980	980	551
153	20230609	194400	77738257	980	980	980	980	0
154	20230609	194300	77738257	980	980	980	980	0
155	20230609	194200	77738257	980	980	980	980	0
156	20230609	194100	77738257	980	980	980	980	0
157	20230609	194000	77738257	980	980	980	980	0
158	20230609	193900	77738257	980	980	980	980	0
159	20230609	193800	77738257	980	980	980	980	0
160	20230609	193700	77738257	980	980	980	980	0
161	20230609	193600	77738257	980	980	980	980	0
162	20230609	193500	77738257	980	980	980	980	0
163	20230609	193400	77738257	980	980	980	980	0
164	20230609	193300	77738257	980	980	980	980	0
165	20230609	193200	77738257	980	980	980	980	0
166	20230609	193100	77738257	980	980	980	980	0
167	20230609	193000	77738257	980	980	980	980	0
168	20230609	192900	77738257	980	980	980	980	0
169	20230609	192800	77738257	980	980	980	980	0
170	20230609	192700	77738257	980	980	980	980	0
171	20230609	192600	77738257	980	980	980	980	0
172	20230609	192500	77738257	980	980	980	980	0
173	20230609	192400	77738257	980	980	980	980	0
174	20230609	192300	77738257	980	980	980	980	0
175	20230609	192200	77738257	980	980	980	980	0
176	20230609	192100	77738257	980	980	980	980	0
177	20230609	192000	77738257	980	980	980	980	0
178	20230609	191900	77738257	980	980	980	980	0
179	20230609	191800	77738257	980	980	980	980	0
180	20230609	191700	77738257	980	980	980	980	0
181	20230609	191600	77738257	980	980	980	980	0
182	20230609	191500	77738257	980	980	980	980	551
183	20230609	191400	77738257	980	980	980	980	0
184	20230609	191300	77738257	980	980	980	980	0
185	20230609	191200	77738257	980	980	980	980	0
186	20230609	191100	77738257	980	980	980	980	0
187	20230609	191000	77738257	980	980	980	980	0
188	20230609	190900	77738257	980	980	980	980	0
189	20230609	190800	77738257	980	980	980	980	0
190	20230609	190700	77738257	980	980	980	980	0
191	20230609	190600	77738257	980	980	980	980	0
192	20230609	190500	77738257	980	980	980	980	0
193	20230609	190400	77738257	980	980	980	980	0
194	20230609	190300	77738257	980	980	980	980	0
195	20230609	190200	77738257	980	980	980	980	0
196	20230609	190100	77738257	980	980	980	980	0
197	20230609	190000	77738257	980	980	980	980	0
198	20230609	185900	77738257	980	980	980	980	0
199	20230609	185800	77738257	980	980	980	980	0
200	20230609	185700	77738257	980	980	980	980	0
201	20230609	185600	77738257	980	980	980	980	0
202	20230609	185500	77738257	980	980	980	980	0
203	20230609	185400	77738257	980	980	980	980	0
204	20230609	185300	77738257	980	980	980	980	0
205	20230609	185200	77738257	980	980	980	980	0
206	20230609	185100	77738257	980	980	980	980	0
207	20230609	185000	77738257	980	980	980	980	0
208	20230609	184900	77738257	980	980	980	980	0
209	20230609	184800	77738257	980	980	980	980	0
210	20230609	184700	77738257	980	980	980	980	0
211	20230609	184600	77738257	980	980	980	980	0
212	20230609	184500	77738257	980	980	980	980	551
213	20230609	184400	77738257	980	980	980	980	0
214	20230609	184300	77738257	980	980	980	980	0
215	20230609	184200	77738257	980	980	980	980	0
216	20230609	184100	77738257	980	980	980	980	0
217	20230609	184000	77738257	980	980	980	980	0
218	20230609	183900	77738257	980	980	980	980	0
219	20230609	183800	77738257	980	980	980	980	0
220	20230609	183700	77738257	980	980	980	980	0
221	20230609	183600	77738257	980	980	980	980	0
222	20230609	183500	77738257	980	980	980	980	0
223	20230609	183400	77738257	980	980	980	980	0
224	20230609	183300	77738257	980	980	980	980	0
225	20230609	183200	77738257	980	980	980	980	0
226	20230609	183100	77738257	980	980	980	980	0
227	20230609	183000	77738257	980	980	980	980	0
228	20230609	182900	77738257	980	980	980	980	0
229	20230609	182800	77738257	980	980	980	980	0
230	20230609	182700	77738257	980	980	980	980	0
231	20230609	182600	77738257	980	980	980	980	0
232	20230609	182500	77738257	980	980	980	980	0
233	20230609	182400	77738257	980	980	980	980	0
234	20230609	182300	77738257	980	980	980	980	0
235	20230609	182200	77738257	980	980	980	980	0
236	20230609	182100	77738257	980	980	980	980	0
237	20230609	182000	77738257	980	980	980	980	0
238	20230609	181900	77738257	980	980	980	980	0
239	20230609	181800	77738257	980	980	980	980	0
240	20230609	181700	77738257	980	980	980	980	0
241	20230609	181600	77738257	980	980	980	980	0
242	20230609	181500	77738257	980	980	980	980	551
243	20230609	181400	77738257	980	980	980	980	0
244	20230609	181300	77738257	980	980	980	980	0
245	20230609	181200	77738257	980	980	980	980	0
246	20230609	181100	77738257	980	980	980	980	0
247	20230609	181000	77738257	980	980	980	980	0
248	20230609	180900	77738257	980	980	980	980	0
249	20230609	180800	77738257	980	980	980	980	0
250	20230609	180700	77738257	980	980	980	980	0
251	20230609	180600	77738257	980	980	980	980	0
252	20230609	180500	77738257	980	980	980	980	0
253	20230609	180400	77738257	980	980	980	980	0
254	20230609	180300	77738257	980	980	980	980	0
255	20230609	180200	77738257	980	980	980	980	0
256	20230609	180100	77738257	980	980	980	980	0
257	20230609	180000	77738257	980	980	980	980	0
258	20230609	175900	77738257	980	980	980	980	0
259	20230609	175800	77738257	980	980	980	980	0
260	20230609	175700	77738257	980	980	980	980	0
261	20230609	175600	77738257	980	980	980	980	0
262	20230609	175500	77738257	980	980	980	980	0
263	20230609	175400	77738257	980	980	980	980	0
264	20230609	175300	77738257	980	980	980	980	0
265	20230609	175200	77738257	980	980	980	980	0
266	20230609	175100	77738257	980	980	980	980	0
267	20230609	175000	77738257	980	980	980	980	0
268	20230609	174900	77738257	980	980	980	980	0
269	20230609	174800	77738257	980	980	980	980	0
270	20230609	174700	77738257	980	980	980	980	0
271	20230609	174600	77738257	980	980	980	980	0
272	20230609	174500	77738257	980	980	980	980	551
273	20230609	174400	77738257	980	980	980	980	0
274	20230609	174300	77738257	980	980	980	980	0
275	20230609	174200	77738257	980	980	980	980	0
276	20230609	174100	77738257	980	980	980	980	0
277	20230609	174000	77738257	980	980	980	980	0
278	20230609	173900	77738257	980	980	980	980	0
279	20230609	173800	77738257	980	980	980	980	0
280	20230609	173700	77738257	980	980	980	980	0
281	20230609	173600	77738257	980	980	980	980	0
282	20230609	173500	77738257	980	980	980	980	0
283	20230609	173400	77738257	980	980	980	980	0
284	20230609	173300	77738257	980	980	980	980	0
285	20230609	173200	77738257	980	980	980	980	0
286	20230609	173100	77738257	980	980	980	980	0
287	20230609	173000	77738257	980	980	980	980	0
288	20230609	172900	77738257	980	980	980	980	0
289	20230609	172800	77738257	980	980	980	980	0
290	20230609	172700	77738257	980	980	980	980	0
291	20230609	172600	77738257	980	980	980	980	0
292	20230609	172500	77738257	980	980	980	980	0
293	20230609	172400	77738257	980	980	980	980	0
294	20230609	172300	77738257	980	980	980	980	0
295	20230609	172200	77738257	980	980	980	980	0
296	20230609	172100	77738257	980	980	980	980	0
297	20230609	172000	77738257	980	980	980	980	0
298	20230609	171900	77738257	980	980	980	980	0
299	20230609	171800	77738257	980	980	980	980	0
300	20230609	171700	77738257	980	980	980	980	0
301	20230609	171600	77738257	980	980	980	980	0
302	20230609	171500	77738257	980	980	980	980	551
303	20230609	171400	77738257	980	980	980	980	0
304	20230609	171300	77738257	980	980	980	980	0
305	20230609	171200	77738257	980	980	980	980	0
306	20230609	171100	77738257	980	980	980	980	0
307	20230609	171000	77738257	980	980	980	980	0
308	20230609	170900	77738257	980	980	980	980	0
309	20230609	170800	77738257	980	980	980	980	0
310	20230609	170700	77738257	980	980	980	980	0
311	20230609	170600	77738257	980	980	980	980	0
312	20230609	170500	77738257	980	980	980	980	0
313	20230609	170400	77738257	980	980	980	980	0
314	20230609	170300	77738257	980	980	980	980	0
315	20230609	170200	77738257	980	980	980	980	0
316	20230609	170100	77738257	980	980	980	980	0
317	20230609	170000	77738257	980	980	980	980	0
318	20230609	165900	77738257	980	980	980	980	0
319	20230609	165800	77738257	980	980	980	980	0
320	20230609	165700	77738257	980	980	980	980	0
321	20230609	165600	77738257	980	980	980	980	0
322	20230609	165500	77738257	980	980	980	980	0
323	20230609	165400	77738257	980	980	980	980	0
324	20230609	165300	77738257	980	980	980	980	0
325	20230609	165200	77738257	980	980	980	980	0
326	20230609	165100	77738257	980	980	980	980	0
327	20230609	165000	77738257	980	980	980	980	0
328	20230609	164900	77738257	980	980	980	980	0
329	20230609	164800	77738257	980	980	980	980	0
330	20230609	164700	77738257	980	980	980	980	0
331	20230609	164600	77738257	980	980	980	980	0
332	20230609	164500	77738257	980	980	980	980	551
333	20230609	164400	77738257	980	980	980	980	0
334	20230609	164300	77738257	980	980	980	980	0
335	20230609	164200	77738257	980	980	980	980	0
336	20230609	164100	77738257	980	980	980	980	0
337	20230609	164000	77738257	980	980	980	980	0
338	20230609	163900	77738257	980	980	980	980	0
339	20230609	163800	77738257	980	980	980	980	0
340	20230609	163700	77738257	980	980	980	980	0
341	20230609	163600	77738257	980	980	980	980	0
342	20230609	163500	77738257	980	980	980	980	0
343	20230609	163400	77738257	980	980	980	980	0
344	20230609	163300	77738257	980	980	980	980	0
345	20230609	163200	77738257	980	980	980	980	0
346	20230609	163100	77738257	980	980	980	980	0
347	20230609	163000	77738257	980	980	980	980	0
348	20230609	162900	77738257	980	980	980	980	0
349	20230609	162800	77738257	980	980	980	980	0
350	20230609	162700	77738257	980	980	980	980	0
351	20230609	162600	77738257	980	980	980	980	0
352	20230609	162500	77738257	980	980	980	980	0
353	20230609	162400	77738257	980	980	980	980	0
354	20230609	162300	77738257	980	980	980	980	0
355	20230609	162200	77738257	980	980	980	980	0
356	20230609	162100	77738257	980	980	980	980	0
357	20230609	162000	77738257	980	980	980	980	0
358	20230609	161900	77738257	980	980	980	980	0
359	20230609	161800	77738257	980	980	980	980	0
360	20230609	161700	77738257	980	980	980	980	0
361	20230609	161600	77738257	980	980	980	980	0
362	20230609	161500	77738257	980	980	980	980	551
363	20230609	161400	77738257	980	980	980	980	0
364	20230609	161300	77738257	980	980	980	980	0
365	20230609	161200	77738257	980	980	980	980	0
366	20230609	161100	77738257	980	980	980	980	0
367	20230609	161000	77738257	980	980	980	980	0
368	20230609	160900	77738257	980	980	980	980	0
369	20230609	160800	77738257	980	980	980	980	0
370	20230609	160700	77738257	980	980	980	980	0
371	20230609	160600	77738257	980	980	980	980	0
372	20230609	160500	77738257	980	980	980	980	0
373	20230609	160400	77738257	980	980	980	980	0
374	20230609	160300	77738257	980	980	980	980	0
375	20230609	160200	77738257	980	980	980	980	0
376	20230609	160100	77738257	980	980	980	980	0
377	20230609	160000	77738257	980	980	980	980	0
378	20230609	155900	77738257	980	980	980	980	0
379	20230609	155800	77738257	980	980	980	980	0
380	20230609	155700	77738257	980	980	980	980	0
381	20230609	155600	77738257	980	980	980	980	0
382	20230609	155500	77738257	980	980	980	980	0
383	20230609	155400	77738257	980	980	980	980	0
384	20230609	155300	77738257	980	980	980	980	0
385	20230609	155200	77738257	980	980	980	980	0
386	20230609	155100	77738257	980	980	980	980	0
387	20230609	155000	77738257	980	980	980	980	0
388	20230609	154900	77738257	980	980	980	980	0
389	20230609	154800	77738257	980	980	980	980	0
390	20230609	154700	77738257	980	980	980	980	0
391	20230609	154600	77738257	980	980	980	980	0
392	20230609	154500	77738257	980	980	980	980	551
393	20230609	154400	77738257	980	980	980	980	0
394	20230609	154300	77738257	980	980	980	980	0
395	20230609	154200	77738257	980	980	980	980	0
396	20230609	154100	77738257	980	980	980	980	0
397	20230609	154000	77738257	980	980	980	980	0
398	20230609	153900	77738257	980	980	980	980	0
399	20230609	153800	77738257	980	980	980	980	0
400	20230609	153700	77738257	980	980	980	980	0
401	20230609	153600	77738257	980	980	980	980	0
402	20230609	153500	77738257	980	980	980	980	0
403	20230609	153400	77738257	980	980	980	980	0
404	20230609	153300	77738257	980	980	980	980	0
405	20230609	153200	77738257	980	980	980	980	0
406	20230609	153100	77738257	980	980	980	980	0
407	20230609	153000	77738257	980	980	980	980	551
408	20230609	152900	77198277	981	981	981	981	0
409	20230609	152800	77198277	981	981	981	981	0
410	20230609	152700	77198277	981	981	981	981	0
411	20230609	152600	77198277	981	981	981	981	0
412	20230609	152500	77198277	981	981	981	981	0
413	20230609	152400	77198277	981	981	981	981	0
414	20230609	152300	77198277	981	981	981	981	0
415	20230609	152200	77198277	981	981	981	981	0
416	20230609	152100	77198277	981	981	981	981	0
417	20230609	152000	77198277	981	981	981	981	0
418	20230609	151900	77198277	981	981	981	981	122
419	20230609	151800	77078595	981	981	981	981	1
420	20230609	151700	77077614	980	980	980	980	1
421	20230609	151600	77076634	979	980	980	979	11
422	20230609	151500	77065860	981	981	981	981	0
423	20230609	151400	77065860	981	981	981	981	0
424	20230609	151300	77065860	981	981	981	981	0
425	20230609	151200	77065860	981	981	981	981	0
426	20230609	151100	77065860	981	981	981	981	0
427	20230609	151000	77065860	981	981	981	981	945
428	20230609	150900	76138815	985	985	985	985	2
429	20230609	150800	76136845	981	985	985	981	2
430	20230609	150700	76134879	980	979	985	979	80
431	20230609	150600	76056546	985	985	985	985	0
432	20230609	150500	76056546	985	985	985	985	0
433	20230609	150400	76056546	985	980	985	980	1157
434	20230609	150300	74922681	986	986	986	986	0
435	20230609	150200	74922681	986	982	986	982	955
436	20230609	150100	73984867	986	986	986	986	0
437	20230609	150000	73984867	986	986	986	986	0
438	20230609	145900	73984867	986	986	986	986	0
439	20230609	145800	73984867	986	986	986	986	0
440	20230609	145700	73984867	986	986	986	986	0
441	20230609	145600	73984867	986	986	986	986	0
442	20230609	145500	73984867	986	986	986	986	0
443	20230609	145400	73984867	986	986	986	986	0
444	20230609	145300	73984867	986	986	986	986	0
445	20230609	145200	73984867	986	986	986	986	0
446	20230609	145100	73984867	986	986	986	986	50
447	20230609	145000	73935567	986	986	986	986	0
448	20230609	144900	73935567	986	986	986	986	0
449	20230609	144800	73935567	986	986	986	986	0
450	20230609	144700	73935567	986	986	986	986	0
451	20230609	144600	73935567	986	986	986	986	0
452	20230609	144500	73935567	986	986	986	986	0
453	20230609	144400	73935567	986	986	986	986	0
454	20230609	144300	73935567	986	986	986	986	0
455	20230609	144200	73935567	986	985	986	979	3017
456	20230609	144100	70977143	986	986	986	986	9
457	20230609	144000	70968269	986	986	986	986	0
458	20230609	143900	70968269	986	986	986	986	0
459	20230609	143800	70968269	986	986	986	986	0
460	20230609	143700	70968269	986	986	986	986	0
461	20230609	143600	70968269	986	986	986	986	0
462	20230609	143500	70968269	986	986	986	986	800
463	20230609	143400	70179469	986	986	986	986	0
464	20230609	143300	70179469	986	986	986	986	0
465	20230609	143200	70179469	986	985	986	985	277
466	20230609	143100	69906623	985	985	985	985	0
467	20230609	143000	69906623	985	985	985	985	0
468	20230609	142900	69906623	985	985	985	985	0
469	20230609	142800	69906623	985	983	985	983	712
470	20230609	142700	69205313	985	985	985	985	0
471	20230609	142600	69205313	985	985	985	985	0
472	20230609	142500	69205313	985	985	985	985	0
473	20230609	142400	69205313	985	985	985	985	0
474	20230609	142300	69205313	985	985	985	985	0
475	20230609	142200	69205313	985	985	985	985	0
476	20230609	142100	69205313	985	985	985	985	1
477	20230609	142000	69204328	979	979	979	979	5
478	20230609	141900	69199433	985	985	985	985	0
479	20230609	141800	69199433	985	985	985	985	0
480	20230609	141700	69199433	985	985	985	985	0
481	20230609	141600	69199433	985	985	985	985	0
482	20230609	141500	69199433	985	985	985	985	0
483	20230609	141400	69199433	985	985	985	985	0
484	20230609	141300	69199433	985	985	985	985	0
485	20230609	141200	69199433	985	985	985	985	0
486	20230609	141100	69199433	985	985	985	979	574
487	20230609	141000	68637358	985	985	985	985	0
488	20230609	140900	68637358	985	985	985	985	0
489	20230609	140800	68637358	985	985	985	985	0
490	20230609	140700	68637358	985	985	985	985	0
491	20230609	140600	68637358	985	985	985	985	0
492	20230609	140500	68637358	985	985	985	985	0
493	20230609	140400	68637358	985	985	985	985	0
494	20230609	140300	68637358	985	985	985	985	0
495	20230609	140200	68637358	985	985	985	985	9
496	20230609	140100	68628493	985	985	985	985	1
497	20230609	140000	68627508	985	985	985	985	0
498	20230609	135900	68627508	985	985	985	985	0
499	20230609	135800	68627508	985	985	985	985	0
500	20230609	135700	68627508	985	985	985	985	0
501	20230609	135600	68627508	985	985	985	985	0
502	20230609	135500	68627508	985	985	985	985	0
503	20230609	135400	68627508	985	985	985	985	1
504	20230609	135300	68626523	982	982	982	982	314
505	20230609	135200	68318175	983	983	983	983	0
506	20230609	135100	68318175	983	983	983	983	385
507	20230609	135000	67939720	984	984	984	984	0
508	20230609	134900	67939720	984	984	984	984	300
509	20230609	134800	67644520	984	984	984	984	0
510	20230609	134700	67644520	984	984	984	984	1
511	20230609	134600	67643536	985	985	985	985	0
512	20230609	134500	67643536	985	985	985	985	0
513	20230609	134400	67643536	985	985	985	985	0
514	20230609	134300	67643536	985	985	985	985	0
515	20230609	134200	67643536	985	985	985	985	0
516	20230609	134100	67643536	985	985	985	985	0
517	20230609	134000	67643536	985	985	985	985	0
518	20230609	133900	67643536	985	985	985	985	0
519	20230609	133800	67643536	985	985	985	985	0
520	20230609	133700	67643536	985	985	985	985	1
521	20230609	133600	67642551	985	984	985	984	1000
522	20230609	133500	66658410	984	984	984	984	0
523	20230609	133400	66658410	984	982	984	982	201
524	20230609	133300	66461026	982	982	982	982	0
525	20230609	133200	66461026	982	982	982	982	0
526	20230609	133100	66461026	982	982	982	982	0
527	20230609	133000	66461026	982	982	982	982	5000
528	20230609	132900	61551026	985	985	985	985	0
529	20230609	132800	61551026	985	985	985	985	0
530	20230609	132700	61551026	985	985	985	985	0
531	20230609	132600	61551026	985	985	985	985	0
532	20230609	132500	61551026	985	985	985	985	3
533	20230609	132400	61548071	985	985	985	985	1
534	20230609	132300	61547086	982	985	985	982	3793
535	20230609	132200	57822330	985	985	985	985	0
536	20230609	132100	57822330	985	985	985	985	0
537	20230609	132000	57822330	985	985	985	985	0
538	20230609	131900	57822330	985	985	985	985	2
539	20230609	131800	57820360	982	982	982	982	70
540	20230609	131700	57751620	985	985	985	985	0
541	20230609	131600	57751620	985	985	985	985	0
542	20230609	131500	57751620	985	985	985	985	507
543	20230609	131400	57252225	985	985	985	985	1
544	20230609	131300	57251240	982	981	982	981	1986
545	20230609	131200	55301767	981	981	981	981	0
546	20230609	131100	55301767	981	981	981	981	3
547	20230609	131000	55298824	979	979	979	979	0
548	20230609	130900	55298824	979	979	979	979	0
549	20230609	130800	55298824	979	979	979	979	107
550	20230609	130700	55194071	977	977	977	977	0
551	20230609	130600	55194071	977	977	977	977	0
552	20230609	130500	55194071	977	981	981	977	206
553	20230609	130400	54992004	981	981	981	981	0
554	20230609	130300	54992004	981	981	981	981	0
555	20230609	130200	54992004	981	981	981	981	0
556	20230609	130100	54992004	981	981	981	981	0
557	20230609	130000	54992004	981	981	981	981	0
558	20230609	125900	54992004	981	981	981	981	0
559	20230609	125800	54992004	981	981	981	981	10
560	20230609	125700	54982194	982	982	982	982	0
561	20230609	125600	54982194	982	982	982	982	6
562	20230609	125500	54976302	982	982	982	982	0
563	20230609	125400	54976302	982	982	982	982	0
564	20230609	125300	54976302	982	982	982	982	0
565	20230609	125200	54976302	982	982	982	982	10
566	20230609	125100	54966482	982	982	982	982	108
567	20230609	125000	54860426	976	976	976	976	0
568	20230609	124900	54860426	976	976	976	976	0
569	20230609	124800	54860426	976	976	976	976	0
570	20230609	124700	54860426	976	976	976	976	0
571	20230609	124600	54860426	976	976	976	976	0
572	20230609	124500	54860426	976	976	976	976	100
573	20230609	124400	54762826	976	976	976	976	0
574	20230609	124300	54762826	976	976	976	976	0
575	20230609	124200	54762826	976	976	976	976	0
576	20230609	124100	54762826	976	977	977	976	410
577	20230609	124000	54362638	982	982	982	982	0
578	20230609	123900	54362638	982	982	982	982	0
579	20230609	123800	54362638	982	982	982	982	0
580	20230609	123700	54362638	982	982	982	982	0
581	20230609	123600	54362638	982	982	982	982	0
582	20230609	123500	54362638	982	982	982	982	0
583	20230609	123400	54362638	982	982	982	982	0
584	20230609	123300	54362638	982	982	982	982	0
585	20230609	123200	54362638	982	982	982	982	0
586	20230609	123100	54362638	982	982	982	982	0
587	20230609	123000	54362638	982	982	982	982	0
588	20230609	122900	54362638	982	982	982	982	0
589	20230609	122800	54362638	982	982	982	982	20
590	20230609	122700	54342998	982	982	982	982	0
591	20230609	122600	54342998	982	982	982	982	0
592	20230609	122500	54342998	982	982	982	982	0
593	20230609	122400	54342998	982	982	982	982	0
594	20230609	122300	54342998	982	982	982	982	0
595	20230609	122200	54342998	982	982	982	982	0
596	20230609	122100	54342998	982	982	982	982	1
597	20230609	122000	54342016	976	976	976	976	0
598	20230609	121900	54342016	976	976	976	976	2990
599	20230609	121800	51423776	976	976	976	976	1
600	20230609	121700	51422800	975	975	975	975	0
601	20230609	121600	51422800	975	979	979	975	2065
602	20230609	121500	49402652	982	982	982	982	0
603	20230609	121400	49402652	982	982	982	982	0
604	20230609	121300	49402652	982	982	982	982	0
605	20230609	121200	49402652	982	982	982	982	0
606	20230609	121100	49402652	982	982	982	982	3
607	20230609	121000	49399706	979	979	979	979	0
608	20230609	120900	49399706	979	979	979	979	0
609	20230609	120800	49399706	979	979	979	979	215
610	20230609	120700	49189221	980	980	980	980	0
611	20230609	120600	49189221	980	980	980	980	23
612	20230609	120500	49166681	981	981	981	981	662
613	20230609	120400	48517259	982	982	982	982	0
614	20230609	120300	48517259	982	982	982	982	0
615	20230609	120200	48517259	982	982	982	982	0
616	20230609	120100	48517259	982	982	982	982	0
617	20230609	120000	48517259	982	982	982	982	0
618	20230609	115900	48517259	982	982	982	982	0
619	20230609	115800	48517259	982	982	982	982	80
620	20230609	115700	48438699	982	982	982	982	100
621	20230609	115600	48340499	982	982	982	982	0
622	20230609	115500	48340499	982	982	982	982	0
623	20230609	115400	48340499	982	982	982	982	0
624	20230609	115300	48340499	982	981	982	981	598
625	20230609	115200	47753851	981	981	981	981	0
626	20230609	115100	47753851	981	981	981	981	0
627	20230609	115000	47753851	981	981	981	981	8
628	20230609	114900	47746003	981	981	981	981	0
629	20230609	114800	47746003	981	981	981	981	0
630	20230609	114700	47746003	981	981	981	981	5
631	20230609	114600	47741098	978	978	978	978	20
632	20230609	114500	47721538	981	981	981	981	0
633	20230609	114400	47721538	981	981	981	981	590
634	20230609	114300	47142748	982	982	982	982	0
635	20230609	114200	47142748	982	982	982	982	0
636	20230609	114100	47142748	982	982	982	982	0
637	20230609	114000	47142748	982	982	982	982	0
638	20230609	113900	47142748	982	982	982	982	0
639	20230609	113800	47142748	982	982	982	982	0
640	20230609	113700	47142748	982	982	982	982	2
641	20230609	113600	47140784	978	978	978	978	100
642	20230609	113500	47042984	977	977	977	977	0
643	20230609	113400	47042984	977	977	977	977	0
644	20230609	113300	47042984	977	977	977	977	0
645	20230609	113200	47042984	977	977	977	977	0
646	20230609	113100	47042984	977	977	977	977	92
647	20230609	113000	46953100	977	977	977	977	22
648	20230609	112900	46931606	981	981	981	981	0
649	20230609	112800	46931606	981	981	981	981	0
650	20230609	112700	46931606	981	981	981	981	0
651	20230609	112600	46931606	981	981	981	981	3
652	20230609	112500	46928663	981	981	981	981	0
653	20230609	112400	46928663	981	981	981	981	83
654	20230609	112300	46847240	982	982	982	982	0
655	20230609	112200	46847240	982	982	982	982	0
656	20230609	112100	46847240	982	981	982	981	22
657	20230609	112000	46825657	982	982	982	982	0
658	20230609	111900	46825657	982	982	982	982	0
659	20230609	111800	46825657	982	982	982	982	0
660	20230609	111700	46825657	982	980	982	980	1931
661	20230609	111600	44932873	980	980	980	980	0
662	20230609	111500	44932873	980	980	980	980	211
663	20230609	111400	44726093	980	980	980	980	0
664	20230609	111300	44726093	980	980	980	980	2000
665	20230609	111200	42766093	980	980	980	980	0
666	20230609	111100	42766093	980	980	980	980	3
667	20230609	111000	42763153	976	976	976	976	27
668	20230609	110900	42736801	976	976	976	976	973
669	20230609	110800	41787153	980	980	980	980	0
670	20230609	110700	41787153	980	980	980	980	0
671	20230609	110600	41787153	980	980	980	980	0
672	20230609	110500	41787153	980	980	980	980	0
673	20230609	110400	41787153	980	980	980	980	8
674	20230609	110300	41779313	980	980	980	980	0
675	20230609	110200	41779313	980	980	980	980	0
676	20230609	110100	41779313	980	980	980	980	0
677	20230609	110000	41779313	980	980	980	980	0
678	20230609	105900	41779313	980	980	980	980	0
679	20230609	105800	41779313	980	980	980	980	0
680	20230609	105700	41779313	980	980	980	980	203
681	20230609	105600	41580373	980	980	980	980	0
682	20230609	105500	41580373	980	980	980	980	0
683	20230609	105400	41580373	980	980	980	980	0
684	20230609	105300	41580373	980	980	980	980	0
685	20230609	105200	41580373	980	980	980	980	20
686	20230609	105100	41560773	980	980	980	980	0
687	20230609	105000	41560773	980	980	980	980	0
688	20230609	104900	41560773	980	980	980	980	0
689	20230609	104800	41560773	980	980	980	980	0
690	20230609	104700	41560773	980	980	980	980	206
691	20230609	104600	41358893	976	976	976	976	0
692	20230609	104500	41358893	976	976	976	976	22
693	20230609	104400	41337421	979	979	979	979	0
694	20230609	104300	41337421	979	981	981	979	5912
695	20230609	104200	35542781	981	981	981	981	0
696	20230609	104100	35542781	981	981	981	981	20
697	20230609	104000	35523161	982	982	982	982	0
698	20230609	103900	35523161	982	982	982	982	0
699	20230609	103800	35523161	982	981	982	981	56
700	20230609	103700	35468205	982	982	982	982	21
701	20230609	103600	35447583	985	985	985	985	0
702	20230609	103500	35447583	985	985	985	985	1
703	20230609	103400	35446598	983	983	983	983	1
704	20230609	103300	35445615	985	985	985	985	0
705	20230609	103200	35445615	985	984	985	984	4
706	20230609	103100	35441676	984	984	984	984	0
707	20230609	103000	35441676	984	984	984	984	0
708	20230609	102900	35441676	984	984	984	984	1
709	20230609	102800	35440692	985	985	985	985	0
710	20230609	102700	35440692	985	985	985	985	0
711	20230609	102600	35440692	985	985	985	985	4
712	20230609	102500	35436752	985	985	985	985	1
713	20230609	102400	35435767	986	986	986	986	0
714	20230609	102300	35435767	986	986	986	986	0
715	20230609	102200	35435767	986	986	986	986	0
716	20230609	102100	35435767	986	986	986	986	0
717	20230609	102000	35435767	986	986	986	986	0
718	20230609	101900	35435767	986	986	986	986	0
719	20230609	101800	35435767	986	986	986	986	2
720	20230609	101700	35433795	986	986	986	986	152
721	20230609	101600	35283923	986	986	986	986	0
722	20230609	101500	35283923	986	986	986	986	0
723	20230609	101400	35283923	986	986	986	986	0
724	20230609	101300	35283923	986	986	986	986	0
725	20230609	101200	35283923	986	986	986	986	0
726	20230609	101100	35283923	986	980	986	980	993
727	20230609	101000	34308797	980	980	980	980	2
728	20230609	100900	34306837	985	985	985	985	206
729	20230609	100800	34103927	985	986	986	985	237
730	20230609	100700	33870246	986	990	990	986	319
731	20230609	100600	33555573	990	990	990	990	0
732	20230609	100500	33555573	990	990	990	990	49
733	20230609	100400	33507063	990	990	990	990	0
734	20230609	100300	33507063	990	990	990	990	0
735	20230609	100200	33507063	990	990	990	990	0
736	20230609	100100	33507063	990	990	990	990	0
737	20230609	100000	33507063	990	990	990	990	0
738	20230609	095900	33507063	990	990	990	990	0
739	20230609	095800	33507063	990	990	990	990	0
740	20230609	095700	33507063	990	990	990	990	0
741	20230609	095600	33507063	990	990	990	990	36
742	20230609	095500	33471423	989	989	989	989	0
743	20230609	095400	33471423	989	989	989	989	0
744	20230609	095300	33471423	989	989	989	989	10
745	20230609	095200	33461533	989	989	989	989	0
746	20230609	095100	33461533	989	989	989	989	40
747	20230609	095000	33421973	990	986	990	986	1564
748	20230609	094900	31874142	986	986	986	986	96
749	20230609	094800	31779486	988	988	988	988	2
750	20230609	094700	31777510	989	985	989	985	2623
751	20230609	094600	29191506	985	985	985	985	0
752	20230609	094500	29191506	985	985	985	985	9
753	20230609	094400	29182641	980	980	980	980	500
754	20230609	094300	28692641	980	980	980	980	500
755	20230609	094200	28202641	980	979	980	979	3757
756	20230609	094100	24520812	979	979	979	979	241
757	20230609	094000	24284873	979	979	979	979	847
758	20230609	093900	23455660	979	979	979	979	0
759	20230609	093800	23455660	979	979	979	979	0
760	20230609	093700	23455660	979	977	979	977	2
761	20230609	093600	23453704	975	975	975	975	0
762	20230609	093500	23453704	975	975	975	975	169
763	20230609	093400	23288929	975	975	975	975	1
764	20230609	093300	23287954	975	975	975	975	4
765	20230609	093200	23284054	975	975	975	975	1826
766	20230609	093100	21503704	975	976	976	975	179
767	20230609	093000	21329118	976	976	976	976	0
768	20230609	092900	21329118	976	976	976	976	158
769	20230609	092800	21174910	977	977	977	977	0
770	20230609	092700	21174910	977	977	977	977	0
771	20230609	092600	21174910	977	977	977	977	0
772	20230609	092500	21174910	977	977	977	977	290
773	20230609	092400	20891580	978	978	978	978	10
774	20230609	092300	20881800	978	978	978	978	200
775	20230609	092200	20686200	979	979	979	979	1
776	20230609	092100	20685221	978	978	978	978	9
777	20230609	092000	20676419	978	978	978	978	1
778	20230609	091900	20675441	972	978	978	972	2
779	20230609	091800	20673491	974	974	974	974	130
780	20230609	091700	20546871	974	974	974	974	51
781	20230609	091600	20497197	979	979	979	979	1000
782	20230609	091500	19518197	980	980	980	980	49
783	20230609	091400	19470177	980	980	980	980	0
784	20230609	091300	19470177	980	980	980	980	1
785	20230609	091200	19469197	974	974	974	974	0
786	20230609	091100	19469197	974	974	974	974	18
787	20230609	091000	19451665	974	974	974	974	8
788	20230609	090900	19443873	971	970	971	970	5061
789	20230609	090800	14534693	970	966	970	966	8951
790	20230609	090700	5853002	966	966	966	966	0
791	20230609	090600	5853002	966	966	966	966	6
792	20230609	090500	5847206	969	969	969	969	0
793	20230609	090400	5847206	969	969	969	969	7
794	20230609	090300	5840423	970	970	970	970	0
795	20230609	090200	5840423	970	970	970	970	147
796	20230609	090100	5697833	967	963	967	961	1184
797	20230609	090000	4554141	967	970	970	967	4695