KissMeData/285770/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	214500	23581401	100	100	100	100	57615
3	20230608	214400	23581401	100	100	100	100	0
4	20230608	214300	23581401	100	100	100	100	0
5	20230608	214200	23581401	100	100	100	100	0
6	20230608	214100	23581401	100	100	100	100	0
7	20230608	214000	23581401	100	100	100	100	0
8	20230608	213900	23581401	100	100	100	100	0
9	20230608	213800	23581401	100	100	100	100	0
10	20230608	213700	23581401	100	100	100	100	0
11	20230608	213600	23581401	100	100	100	100	0
12	20230608	213500	23581401	100	100	100	100	0
13	20230608	213400	23581401	100	100	100	100	0
14	20230608	213300	23581401	100	100	100	100	0
15	20230608	213200	23581401	100	100	100	100	0
16	20230608	213100	23581401	100	100	100	100	0
17	20230608	213000	23581401	100	100	100	100	0
18	20230608	212900	23581401	100	100	100	100	0
19	20230608	212800	23581401	100	100	100	100	0
20	20230608	212700	23581401	100	100	100	100	0
21	20230608	212600	23581401	100	100	100	100	0
22	20230608	212500	23581401	100	100	100	100	0
23	20230608	212400	23581401	100	100	100	100	0
24	20230608	212300	23581401	100	100	100	100	0
25	20230608	212200	23581401	100	100	100	100	0
26	20230608	212100	23581401	100	100	100	100	0
27	20230608	212000	23581401	100	100	100	100	0
28	20230608	211900	23581401	100	100	100	100	0
29	20230608	211800	23581401	100	100	100	100	0
30	20230608	211700	23581401	100	100	100	100	0
31	20230608	211600	23581401	100	100	100	100	0
32	20230608	211500	23581401	100	100	100	100	57615
33	20230608	211400	23581401	100	100	100	100	0
34	20230608	211300	23581401	100	100	100	100	0
35	20230608	211200	23581401	100	100	100	100	0
36	20230608	211100	23581401	100	100	100	100	0
37	20230608	211000	23581401	100	100	100	100	0
38	20230608	210900	23581401	100	100	100	100	0
39	20230608	210800	23581401	100	100	100	100	0
40	20230608	210700	23581401	100	100	100	100	0
41	20230608	210600	23581401	100	100	100	100	0
42	20230608	210500	23581401	100	100	100	100	0
43	20230608	210400	23581401	100	100	100	100	0
44	20230608	210300	23581401	100	100	100	100	0
45	20230608	210200	23581401	100	100	100	100	0
46	20230608	210100	23581401	100	100	100	100	0
47	20230608	210000	23581401	100	100	100	100	0
48	20230608	205900	23581401	100	100	100	100	0
49	20230608	205800	23581401	100	100	100	100	0
50	20230608	205700	23581401	100	100	100	100	0
51	20230608	205600	23581401	100	100	100	100	0
52	20230608	205500	23581401	100	100	100	100	0
53	20230608	205400	23581401	100	100	100	100	0
54	20230608	205300	23581401	100	100	100	100	0
55	20230608	205200	23581401	100	100	100	100	0
56	20230608	205100	23581401	100	100	100	100	0
57	20230608	205000	23581401	100	100	100	100	0
58	20230608	204900	23581401	100	100	100	100	0
59	20230608	204800	23581401	100	100	100	100	0
60	20230608	204700	23581401	100	100	100	100	0
61	20230608	204600	23581401	100	100	100	100	0
62	20230608	204500	23581401	100	100	100	100	57615
63	20230608	204400	23581401	100	100	100	100	0
64	20230608	204300	23581401	100	100	100	100	0
65	20230608	204200	23581401	100	100	100	100	0
66	20230608	204100	23581401	100	100	100	100	0
67	20230608	204000	23581401	100	100	100	100	0
68	20230608	203900	23581401	100	100	100	100	0
69	20230608	203800	23581401	100	100	100	100	0
70	20230608	203700	23581401	100	100	100	100	0
71	20230608	203600	23581401	100	100	100	100	0
72	20230608	203500	23581401	100	100	100	100	0
73	20230608	203400	23581401	100	100	100	100	0
74	20230608	203300	23581401	100	100	100	100	0
75	20230608	203200	23581401	100	100	100	100	0
76	20230608	203100	23581401	100	100	100	100	0
77	20230608	203000	23581401	100	100	100	100	0
78	20230608	202900	23581401	100	100	100	100	0
79	20230608	202800	23581401	100	100	100	100	0
80	20230608	202700	23581401	100	100	100	100	0
81	20230608	202600	23581401	100	100	100	100	0
82	20230608	202500	23581401	100	100	100	100	0
83	20230608	202400	23581401	100	100	100	100	0
84	20230608	202300	23581401	100	100	100	100	0
85	20230608	202200	23581401	100	100	100	100	0
86	20230608	202100	23581401	100	100	100	100	0
87	20230608	202000	23581401	100	100	100	100	0
88	20230608	201900	23581401	100	100	100	100	0
89	20230608	201800	23581401	100	100	100	100	0
90	20230608	201700	23581401	100	100	100	100	0
91	20230608	201600	23581401	100	100	100	100	0
92	20230608	201500	23581401	100	100	100	100	57615
93	20230608	201400	23581401	100	100	100	100	0
94	20230608	201300	23581401	100	100	100	100	0
95	20230608	201200	23581401	100	100	100	100	0
96	20230608	201100	23581401	100	100	100	100	0
97	20230608	201000	23581401	100	100	100	100	0
98	20230608	200900	23581401	100	100	100	100	0
99	20230608	200800	23581401	100	100	100	100	0
100	20230608	200700	23581401	100	100	100	100	0
101	20230608	200600	23581401	100	100	100	100	0
102	20230608	200500	23581401	100	100	100	100	0
103	20230608	200400	23581401	100	100	100	100	0
104	20230608	200300	23581401	100	100	100	100	0
105	20230608	200200	23581401	100	100	100	100	0
106	20230608	200100	23581401	100	100	100	100	0
107	20230608	200000	23581401	100	100	100	100	0
108	20230608	195900	23581401	100	100	100	100	0
109	20230608	195800	23581401	100	100	100	100	0
110	20230608	195700	23581401	100	100	100	100	0
111	20230608	195600	23581401	100	100	100	100	0
112	20230608	195500	23581401	100	100	100	100	0
113	20230608	195400	23581401	100	100	100	100	0
114	20230608	195300	23581401	100	100	100	100	0
115	20230608	195200	23581401	100	100	100	100	0
116	20230608	195100	23581401	100	100	100	100	0
117	20230608	195000	23581401	100	100	100	100	0
118	20230608	194900	23581401	100	100	100	100	0
119	20230608	194800	23581401	100	100	100	100	0
120	20230608	194700	23581401	100	100	100	100	0
121	20230608	194600	23581401	100	100	100	100	0
122	20230608	194500	23581401	100	100	100	100	57615
123	20230608	194400	23581401	100	100	100	100	0
124	20230608	194300	23581401	100	100	100	100	0
125	20230608	194200	23581401	100	100	100	100	0
126	20230608	194100	23581401	100	100	100	100	0
127	20230608	194000	23581401	100	100	100	100	0
128	20230608	193900	23581401	100	100	100	100	0
129	20230608	193800	23581401	100	100	100	100	0
130	20230608	193700	23581401	100	100	100	100	0
131	20230608	193600	23581401	100	100	100	100	0
132	20230608	193500	23581401	100	100	100	100	0
133	20230608	193400	23581401	100	100	100	100	0
134	20230608	193300	23581401	100	100	100	100	0
135	20230608	193200	23581401	100	100	100	100	0
136	20230608	193100	23581401	100	100	100	100	0
137	20230608	193000	23581401	100	100	100	100	0
138	20230608	192900	23581401	100	100	100	100	0
139	20230608	192800	23581401	100	100	100	100	0
140	20230608	192700	23581401	100	100	100	100	0
141	20230608	192600	23581401	100	100	100	100	0
142	20230608	192500	23581401	100	100	100	100	0
143	20230608	192400	23581401	100	100	100	100	0
144	20230608	192300	23581401	100	100	100	100	0
145	20230608	192200	23581401	100	100	100	100	0
146	20230608	192100	23581401	100	100	100	100	0
147	20230608	192000	23581401	100	100	100	100	0
148	20230608	191900	23581401	100	100	100	100	0
149	20230608	191800	23581401	100	100	100	100	0
150	20230608	191700	23581401	100	100	100	100	0
151	20230608	191600	23581401	100	100	100	100	0
152	20230608	191500	23581401	100	100	100	100	57615
153	20230608	191400	23581401	100	100	100	100	0
154	20230608	191300	23581401	100	100	100	100	0
155	20230608	191200	23581401	100	100	100	100	0
156	20230608	191100	23581401	100	100	100	100	0
157	20230608	191000	23581401	100	100	100	100	0
158	20230608	190900	23581401	100	100	100	100	0
159	20230608	190800	23581401	100	100	100	100	0
160	20230608	190700	23581401	100	100	100	100	0
161	20230608	190600	23581401	100	100	100	100	0
162	20230608	190500	23581401	100	100	100	100	0
163	20230608	190400	23581401	100	100	100	100	0
164	20230608	190300	23581401	100	100	100	100	0
165	20230608	190200	23581401	100	100	100	100	0
166	20230608	190100	23581401	100	100	100	100	0
167	20230608	190000	23581401	100	100	100	100	0
168	20230608	185900	23581401	100	100	100	100	0
169	20230608	185800	23581401	100	100	100	100	0
170	20230608	185700	23581401	100	100	100	100	0
171	20230608	185600	23581401	100	100	100	100	0
172	20230608	185500	23581401	100	100	100	100	0
173	20230608	185400	23581401	100	100	100	100	0
174	20230608	185300	23581401	100	100	100	100	0
175	20230608	185200	23581401	100	100	100	100	0
176	20230608	185100	23581401	100	100	100	100	0
177	20230608	185000	23581401	100	100	100	100	0
178	20230608	184900	23581401	100	100	100	100	0
179	20230608	184800	23581401	100	100	100	100	0
180	20230608	184700	23581401	100	100	100	100	0
181	20230608	184600	23581401	100	100	100	100	0
182	20230608	184500	23581401	100	100	100	100	57615
183	20230608	184400	23581401	100	100	100	100	0
184	20230608	184300	23581401	100	100	100	100	0
185	20230608	184200	23581401	100	100	100	100	0
186	20230608	184100	23581401	100	100	100	100	0
187	20230608	184000	23581401	100	100	100	100	0
188	20230608	183900	23581401	100	100	100	100	0
189	20230608	183800	23581401	100	100	100	100	0
190	20230608	183700	23581401	100	100	100	100	0
191	20230608	183600	23581401	100	100	100	100	0
192	20230608	183500	23581401	100	100	100	100	0
193	20230608	183400	23581401	100	100	100	100	0
194	20230608	183300	23581401	100	100	100	100	0
195	20230608	183200	23581401	100	100	100	100	0
196	20230608	183100	23581401	100	100	100	100	0
197	20230608	183000	23581401	100	100	100	100	0
198	20230608	182900	23581401	100	100	100	100	0
199	20230608	182800	23581401	100	100	100	100	0
200	20230608	182700	23581401	100	100	100	100	0
201	20230608	182600	23581401	100	100	100	100	0
202	20230608	182500	23581401	100	100	100	100	0
203	20230608	182400	23581401	100	100	100	100	0
204	20230608	182300	23581401	100	100	100	100	0
205	20230608	182200	23581401	100	100	100	100	0
206	20230608	182100	23581401	100	100	100	100	0
207	20230608	182000	23581401	100	100	100	100	0
208	20230608	181900	23581401	100	100	100	100	0
209	20230608	181800	23581401	100	100	100	100	0
210	20230608	181700	23581401	100	100	100	100	0
211	20230608	181600	23581401	100	100	100	100	0
212	20230608	181500	23581401	100	100	100	100	57615
213	20230608	181400	23581401	100	100	100	100	0
214	20230608	181300	23581401	100	100	100	100	0
215	20230608	181200	23581401	100	100	100	100	0
216	20230608	181100	23581401	100	100	100	100	0
217	20230608	181000	23581401	100	100	100	100	0
218	20230608	180900	23581401	100	100	100	100	0
219	20230608	180800	23581401	100	100	100	100	0
220	20230608	180700	23581401	100	100	100	100	0
221	20230608	180600	23581401	100	100	100	100	0
222	20230608	180500	23581401	100	100	100	100	0
223	20230608	180400	23581401	100	100	100	100	0
224	20230608	180300	23581401	100	100	100	100	0
225	20230608	180200	23581401	100	100	100	100	0
226	20230608	180100	23581401	100	100	100	100	0
227	20230608	180000	23581401	100	100	100	100	0
228	20230608	175900	23581401	100	100	100	100	0
229	20230608	175800	23581401	100	100	100	100	0
230	20230608	175700	23581401	100	100	100	100	0
231	20230608	175600	23581401	100	100	100	100	0
232	20230608	175500	23581401	100	100	100	100	0
233	20230608	175400	23581401	100	100	100	100	0
234	20230608	175300	23581401	100	100	100	100	0
235	20230608	175200	23581401	100	100	100	100	0
236	20230608	175100	23581401	100	100	100	100	0
237	20230608	175000	23581401	100	100	100	100	0
238	20230608	174900	23581401	100	100	100	100	0
239	20230608	174800	23581401	100	100	100	100	0
240	20230608	174700	23581401	100	100	100	100	0
241	20230608	174600	23581401	100	100	100	100	0
242	20230608	174500	23581401	100	100	100	100	57615
243	20230608	174400	23581401	100	100	100	100	0
244	20230608	174300	23581401	100	100	100	100	0
245	20230608	174200	23581401	100	100	100	100	0
246	20230608	174100	23581401	100	100	100	100	0
247	20230608	174000	23581401	100	100	100	100	0
248	20230608	173900	23581401	100	100	100	100	0
249	20230608	173800	23581401	100	100	100	100	0
250	20230608	173700	23581401	100	100	100	100	0
251	20230608	173600	23581401	100	100	100	100	0
252	20230608	173500	23581401	100	100	100	100	0
253	20230608	173400	23581401	100	100	100	100	0
254	20230608	173300	23581401	100	100	100	100	0
255	20230608	173200	23581401	100	100	100	100	0
256	20230608	173100	23581401	100	100	100	100	0
257	20230608	173000	23581401	100	100	100	100	0
258	20230608	172900	23581401	100	100	100	100	0
259	20230608	172800	23581401	100	100	100	100	0
260	20230608	172700	23581401	100	100	100	100	0
261	20230608	172600	23581401	100	100	100	100	0
262	20230608	172500	23581401	100	100	100	100	0
263	20230608	172400	23581401	100	100	100	100	0
264	20230608	172300	23581401	100	100	100	100	0
265	20230608	172200	23581401	100	100	100	100	0
266	20230608	172100	23581401	100	100	100	100	0
267	20230608	172000	23581401	100	100	100	100	0
268	20230608	171900	23581401	100	100	100	100	0
269	20230608	171800	23581401	100	100	100	100	0
270	20230608	171700	23581401	100	100	100	100	0
271	20230608	171600	23581401	100	100	100	100	0
272	20230608	171500	23581401	100	100	100	100	57615
273	20230608	171400	23581401	100	100	100	100	0
274	20230608	171300	23581401	100	100	100	100	0
275	20230608	171200	23581401	100	100	100	100	0
276	20230608	171100	23581401	100	100	100	100	0
277	20230608	171000	23581401	100	100	100	100	0
278	20230608	170900	23581401	100	100	100	100	0
279	20230608	170800	23581401	100	100	100	100	0
280	20230608	170700	23581401	100	100	100	100	0
281	20230608	170600	23581401	100	100	100	100	0
282	20230608	170500	23581401	100	100	100	100	0
283	20230608	170400	23581401	100	100	100	100	0
284	20230608	170300	23581401	100	100	100	100	0
285	20230608	170200	23581401	100	100	100	100	0
286	20230608	170100	23581401	100	100	100	100	0
287	20230608	170000	23581401	100	100	100	100	0
288	20230608	165900	23581401	100	100	100	100	0
289	20230608	165800	23581401	100	100	100	100	0
290	20230608	165700	23581401	100	100	100	100	0
291	20230608	165600	23581401	100	100	100	100	0
292	20230608	165500	23581401	100	100	100	100	0
293	20230608	165400	23581401	100	100	100	100	0
294	20230608	165300	23581401	100	100	100	100	0
295	20230608	165200	23581401	100	100	100	100	0
296	20230608	165100	23581401	100	100	100	100	0
297	20230608	165000	23581401	100	100	100	100	0
298	20230608	164900	23581401	100	100	100	100	0
299	20230608	164800	23581401	100	100	100	100	0
300	20230608	164700	23581401	100	100	100	100	0
301	20230608	164600	23581401	100	100	100	100	0
302	20230608	164500	23581401	100	100	100	100	57615
303	20230608	164400	23581401	100	100	100	100	0
304	20230608	164300	23581401	100	100	100	100	0
305	20230608	164200	23581401	100	100	100	100	0
306	20230608	164100	23581401	100	100	100	100	0
307	20230608	164000	23581401	100	100	100	100	0
308	20230608	163900	23581401	100	100	100	100	0
309	20230608	163800	23581401	100	100	100	100	0
310	20230608	163700	23581401	100	100	100	100	0
311	20230608	163600	23581401	100	100	100	100	0
312	20230608	163500	23581401	100	100	100	100	0
313	20230608	163400	23581401	100	100	100	100	0
314	20230608	163300	23581401	100	100	100	100	0
315	20230608	163200	23581401	100	100	100	100	0
316	20230608	163100	23581401	100	100	100	100	0
317	20230608	163000	23581401	100	100	100	100	0
318	20230608	162900	23581401	100	100	100	100	0
319	20230608	162800	23581401	100	100	100	100	0
320	20230608	162700	23581401	100	100	100	100	0
321	20230608	162600	23581401	100	100	100	100	0
322	20230608	162500	23581401	100	100	100	100	0
323	20230608	162400	23581401	100	100	100	100	0
324	20230608	162300	23581401	100	100	100	100	0
325	20230608	162200	23581401	100	100	100	100	0
326	20230608	162100	23581401	100	100	100	100	0
327	20230608	162000	23581401	100	100	100	100	0
328	20230608	161900	23581401	100	100	100	100	0
329	20230608	161800	23581401	100	100	100	100	0
330	20230608	161700	23581401	100	100	100	100	0
331	20230608	161600	23581401	100	100	100	100	0
332	20230608	161500	23581401	100	100	100	100	57615
333	20230608	161400	23581401	100	100	100	100	0
334	20230608	161300	23581401	100	100	100	100	0
335	20230608	161200	23581401	100	100	100	100	0
336	20230608	161100	23581401	100	100	100	100	0
337	20230608	161000	23581401	100	100	100	100	0
338	20230608	160900	23581401	100	100	100	100	0
339	20230608	160800	23581401	100	100	100	100	0
340	20230608	160700	23581401	100	100	100	100	0
341	20230608	160600	23581401	100	100	100	100	0
342	20230608	160500	23581401	100	100	100	100	0
343	20230608	160400	23581401	100	100	100	100	0
344	20230608	160300	23581401	100	100	100	100	0
345	20230608	160200	23581401	100	100	100	100	0
346	20230608	160100	23581401	100	100	100	100	0
347	20230608	160000	23581401	100	100	100	100	0
348	20230608	155900	23581401	100	100	100	100	0
349	20230608	155800	23581401	100	100	100	100	0
350	20230608	155700	23581401	100	100	100	100	0
351	20230608	155600	23581401	100	100	100	100	0
352	20230608	155500	23581401	100	100	100	100	0
353	20230608	155400	23581401	100	100	100	100	0
354	20230608	155300	23581401	100	100	100	100	0
355	20230608	155200	23581401	100	100	100	100	0
356	20230608	155100	23581401	100	100	100	100	0
357	20230608	155000	23581401	100	100	100	100	0
358	20230608	154900	23581401	100	100	100	100	0
359	20230608	154800	23581401	100	100	100	100	0
360	20230608	154700	23581401	100	100	100	100	0
361	20230608	154600	23581401	100	100	100	100	0
362	20230608	154500	23581401	100	100	100	100	57615
363	20230608	154400	23581401	100	100	100	100	0
364	20230608	154300	23581401	100	100	100	100	0
365	20230608	154200	23581401	100	100	100	100	0
366	20230608	154100	23581401	100	100	100	100	0
367	20230608	154000	23581401	100	100	100	100	0
368	20230608	153900	23581401	100	100	100	100	0
369	20230608	153800	23581401	100	100	100	100	0
370	20230608	153700	23581401	100	100	100	100	0
371	20230608	153600	23581401	100	100	100	100	0
372	20230608	153500	23581401	100	100	100	100	0
373	20230608	153400	23581401	100	100	100	100	0
374	20230608	153300	23581401	100	100	100	100	0
375	20230608	153200	23581401	100	100	100	100	0
376	20230608	153100	23581401	100	100	100	100	0
377	20230608	153000	23581401	100	100	100	100	57615
378	20230608	152900	17819901	84	84	84	84	0
379	20230608	152800	17819901	84	84	84	84	0
380	20230608	152700	17819901	84	84	84	84	0
381	20230608	152600	17819901	84	84	84	84	0
382	20230608	152500	17819901	84	84	84	84	0
383	20230608	152400	17819901	84	84	84	84	0
384	20230608	152300	17819901	84	84	84	84	0
385	20230608	152200	17819901	84	84	84	84	0
386	20230608	152100	17819901	84	84	84	84	0
387	20230608	152000	17819901	84	84	84	84	0
388	20230608	151900	17819901	84	84	84	84	0
389	20230608	151800	17819901	84	84	84	84	0
390	20230608	151700	17819901	84	84	84	84	0
391	20230608	151600	17819901	84	84	84	84	0
392	20230608	151500	17819901	84	84	84	84	0
393	20230608	151400	17819901	84	84	84	84	0
394	20230608	151300	17819901	84	84	84	84	0
395	20230608	151200	17819901	84	84	84	84	0
396	20230608	151100	17819901	84	84	84	84	0
397	20230608	151000	17819901	84	84	84	84	0
398	20230608	150900	17819901	84	84	84	84	0
399	20230608	150800	17819901	84	84	84	84	0
400	20230608	150700	17819901	84	84	84	84	0
401	20230608	150600	17819901	84	84	84	84	0
402	20230608	150500	17819901	84	84	84	84	0
403	20230608	150400	17819901	84	84	84	84	0
404	20230608	150300	17819901	84	84	84	84	0
405	20230608	150200	17819901	84	84	84	84	0
406	20230608	150100	17819901	84	84	84	84	0
407	20230608	150000	17819901	84	84	84	84	1920
408	20230608	145900	17658621	99	99	99	99	0
409	20230608	145800	17658621	99	99	99	99	0
410	20230608	145700	17658621	99	99	99	99	0
411	20230608	145600	17658621	99	99	99	99	0
412	20230608	145500	17658621	99	99	99	99	0
413	20230608	145400	17658621	99	99	99	99	0
414	20230608	145300	17658621	99	99	99	99	0
415	20230608	145200	17658621	99	99	99	99	0
416	20230608	145100	17658621	99	99	99	99	0
417	20230608	145000	17658621	99	99	99	99	0
418	20230608	144900	17658621	99	99	99	99	0
419	20230608	144800	17658621	99	99	99	99	0
420	20230608	144700	17658621	99	99	99	99	0
421	20230608	144600	17658621	99	99	99	99	0
422	20230608	144500	17658621	99	99	99	99	0
423	20230608	144400	17658621	99	99	99	99	0
424	20230608	144300	17658621	99	99	99	99	0
425	20230608	144200	17658621	99	99	99	99	0
426	20230608	144100	17658621	99	99	99	99	0
427	20230608	144000	17658621	99	99	99	99	0
428	20230608	143900	17658621	99	99	99	99	0
429	20230608	143800	17658621	99	99	99	99	0
430	20230608	143700	17658621	99	99	99	99	0
431	20230608	143600	17658621	99	99	99	99	0
432	20230608	143500	17658621	99	99	99	99	0
433	20230608	143400	17658621	99	99	99	99	0
434	20230608	143300	17658621	99	99	99	99	0
435	20230608	143200	17658621	99	99	99	99	0
436	20230608	143100	17658621	99	99	99	99	0
437	20230608	143000	17658621	99	99	99	99	27350
438	20230608	142900	14950971	106	106	106	106	0
439	20230608	142800	14950971	106	106	106	106	0
440	20230608	142700	14950971	106	106	106	106	0
441	20230608	142600	14950971	106	106	106	106	0
442	20230608	142500	14950971	106	106	106	106	0
443	20230608	142400	14950971	106	106	106	106	0
444	20230608	142300	14950971	106	106	106	106	0
445	20230608	142200	14950971	106	106	106	106	0
446	20230608	142100	14950971	106	106	106	106	0
447	20230608	142000	14950971	106	106	106	106	0
448	20230608	141900	14950971	106	106	106	106	0
449	20230608	141800	14950971	106	106	106	106	0
450	20230608	141700	14950971	106	106	106	106	0
451	20230608	141600	14950971	106	106	106	106	0
452	20230608	141500	14950971	106	106	106	106	0
453	20230608	141400	14950971	106	106	106	106	0
454	20230608	141300	14950971	106	106	106	106	0
455	20230608	141200	14950971	106	106	106	106	0
456	20230608	141100	14950971	106	106	106	106	0
457	20230608	141000	14950971	106	106	106	106	0
458	20230608	140900	14950971	106	106	106	106	0
459	20230608	140800	14950971	106	106	106	106	0
460	20230608	140700	14950971	106	106	106	106	0
461	20230608	140600	14950971	106	106	106	106	0
462	20230608	140500	14950971	106	106	106	106	0
463	20230608	140400	14950971	106	106	106	106	0
464	20230608	140300	14950971	106	106	106	106	0
465	20230608	140200	14950971	106	106	106	106	0
466	20230608	140100	14950971	106	106	106	106	0
467	20230608	140000	14950971	106	106	106	106	2611
468	20230608	135900	14674205	100	100	100	100	0
469	20230608	135800	14674205	100	100	100	100	0
470	20230608	135700	14674205	100	100	100	100	0
471	20230608	135600	14674205	100	100	100	100	0
472	20230608	135500	14674205	100	100	100	100	0
473	20230608	135400	14674205	100	100	100	100	0
474	20230608	135300	14674205	100	100	100	100	0
475	20230608	135200	14674205	100	100	100	100	0
476	20230608	135100	14674205	100	100	100	100	0
477	20230608	135000	14674205	100	100	100	100	0
478	20230608	134900	14674205	100	100	100	100	0
479	20230608	134800	14674205	100	100	100	100	0
480	20230608	134700	14674205	100	100	100	100	0
481	20230608	134600	14674205	100	100	100	100	0
482	20230608	134500	14674205	100	100	100	100	0
483	20230608	134400	14674205	100	100	100	100	0
484	20230608	134300	14674205	100	100	100	100	0
485	20230608	134200	14674205	100	100	100	100	0
486	20230608	134100	14674205	100	100	100	100	0
487	20230608	134000	14674205	100	100	100	100	0
488	20230608	133900	14674205	100	100	100	100	0
489	20230608	133800	14674205	100	100	100	100	0
490	20230608	133700	14674205	100	100	100	100	0
491	20230608	133600	14674205	100	100	100	100	0
492	20230608	133500	14674205	100	100	100	100	0
493	20230608	133400	14674205	100	100	100	100	0
494	20230608	133300	14674205	100	100	100	100	0
495	20230608	133200	14674205	100	100	100	100	0
496	20230608	133100	14674205	100	100	100	100	0
497	20230608	133000	14674205	100	100	100	100	10939
498	20230608	132900	13580305	101	101	101	101	0
499	20230608	132800	13580305	101	101	101	101	0
500	20230608	132700	13580305	101	101	101	101	0
501	20230608	132600	13580305	101	101	101	101	0
502	20230608	132500	13580305	101	101	101	101	0
503	20230608	132400	13580305	101	101	101	101	0
504	20230608	132300	13580305	101	101	101	101	0
505	20230608	132200	13580305	101	101	101	101	0
506	20230608	132100	13580305	101	101	101	101	0
507	20230608	132000	13580305	101	101	101	101	0
508	20230608	131900	13580305	101	101	101	101	0
509	20230608	131800	13580305	101	101	101	101	0
510	20230608	131700	13580305	101	101	101	101	0
511	20230608	131600	13580305	101	101	101	101	0
512	20230608	131500	13580305	101	101	101	101	0
513	20230608	131400	13580305	101	101	101	101	0
514	20230608	131300	13580305	101	101	101	101	0
515	20230608	131200	13580305	101	101	101	101	0
516	20230608	131100	13580305	101	101	101	101	0
517	20230608	131000	13580305	101	101	101	101	0
518	20230608	130900	13580305	101	101	101	101	0
519	20230608	130800	13580305	101	101	101	101	0
520	20230608	130700	13580305	101	101	101	101	0
521	20230608	130600	13580305	101	101	101	101	0
522	20230608	130500	13580305	101	101	101	101	0
523	20230608	130400	13580305	101	101	101	101	0
524	20230608	130300	13580305	101	101	101	101	0
525	20230608	130200	13580305	101	101	101	101	0
526	20230608	130100	13580305	101	101	101	101	0
527	20230608	130000	13580305	101	101	101	101	30407
528	20230608	125900	10509198	102	102	102	102	0
529	20230608	125800	10509198	102	102	102	102	0
530	20230608	125700	10509198	102	102	102	102	0
531	20230608	125600	10509198	102	102	102	102	0
532	20230608	125500	10509198	102	102	102	102	0
533	20230608	125400	10509198	102	102	102	102	0
534	20230608	125300	10509198	102	102	102	102	0
535	20230608	125200	10509198	102	102	102	102	0
536	20230608	125100	10509198	102	102	102	102	0
537	20230608	125000	10509198	102	102	102	102	0
538	20230608	124900	10509198	102	102	102	102	0
539	20230608	124800	10509198	102	102	102	102	0
540	20230608	124700	10509198	102	102	102	102	0
541	20230608	124600	10509198	102	102	102	102	0
542	20230608	124500	10509198	102	102	102	102	0
543	20230608	124400	10509198	102	102	102	102	0
544	20230608	124300	10509198	102	102	102	102	0
545	20230608	124200	10509198	102	102	102	102	0
546	20230608	124100	10509198	102	102	102	102	0
547	20230608	124000	10509198	102	102	102	102	0
548	20230608	123900	10509198	102	102	102	102	0
549	20230608	123800	10509198	102	102	102	102	0
550	20230608	123700	10509198	102	102	102	102	0
551	20230608	123600	10509198	102	102	102	102	0
552	20230608	123500	10509198	102	102	102	102	0
553	20230608	123400	10509198	102	102	102	102	0
554	20230608	123300	10509198	102	102	102	102	0
555	20230608	123200	10509198	102	102	102	102	0
556	20230608	123100	10509198	102	102	102	102	0
557	20230608	123000	10509198	102	102	102	102	32776
558	20230608	122900	7166046	103	103	103	103	0
559	20230608	122800	7166046	103	103	103	103	0
560	20230608	122700	7166046	103	103	103	103	0
561	20230608	122600	7166046	103	103	103	103	0
562	20230608	122500	7166046	103	103	103	103	0
563	20230608	122400	7166046	103	103	103	103	0
564	20230608	122300	7166046	103	103	103	103	0
565	20230608	122200	7166046	103	103	103	103	0
566	20230608	122100	7166046	103	103	103	103	0
567	20230608	122000	7166046	103	103	103	103	0
568	20230608	121900	7166046	103	103	103	103	0
569	20230608	121800	7166046	103	103	103	103	0
570	20230608	121700	7166046	103	103	103	103	0
571	20230608	121600	7166046	103	103	103	103	0
572	20230608	121500	7166046	103	103	103	103	0
573	20230608	121400	7166046	103	103	103	103	0
574	20230608	121300	7166046	103	103	103	103	0
575	20230608	121200	7166046	103	103	103	103	0
576	20230608	121100	7166046	103	103	103	103	0
577	20230608	121000	7166046	103	103	103	103	0
578	20230608	120900	7166046	103	103	103	103	0
579	20230608	120800	7166046	103	103	103	103	0
580	20230608	120700	7166046	103	103	103	103	0
581	20230608	120600	7166046	103	103	103	103	0
582	20230608	120500	7166046	103	103	103	103	0
583	20230608	120400	7166046	103	103	103	103	0
584	20230608	120300	7166046	103	103	103	103	0
585	20230608	120200	7166046	103	103	103	103	0
586	20230608	120100	7166046	103	103	103	103	0
587	20230608	120000	7166046	103	103	103	103	33771
588	20230608	115900	3687633	108	108	108	108	0
589	20230608	115800	3687633	108	108	108	108	0
590	20230608	115700	3687633	108	108	108	108	0
591	20230608	115600	3687633	108	108	108	108	0
592	20230608	115500	3687633	108	108	108	108	0
593	20230608	115400	3687633	108	108	108	108	0
594	20230608	115300	3687633	108	108	108	108	0
595	20230608	115200	3687633	108	108	108	108	0
596	20230608	115100	3687633	108	108	108	108	0
597	20230608	115000	3687633	108	108	108	108	0
598	20230608	114900	3687633	108	108	108	108	0
599	20230608	114800	3687633	108	108	108	108	0
600	20230608	114700	3687633	108	108	108	108	0
601	20230608	114600	3687633	108	108	108	108	0
602	20230608	114500	3687633	108	108	108	108	0
603	20230608	114400	3687633	108	108	108	108	0
604	20230608	114300	3687633	108	108	108	108	0
605	20230608	114200	3687633	108	108	108	108	0
606	20230608	114100	3687633	108	108	108	108	0
607	20230608	114000	3687633	108	108	108	108	0
608	20230608	113900	3687633	108	108	108	108	0
609	20230608	113800	3687633	108	108	108	108	0
610	20230608	113700	3687633	108	108	108	108	0
611	20230608	113600	3687633	108	108	108	108	0
612	20230608	113500	3687633	108	108	108	108	0
613	20230608	113400	3687633	108	108	108	108	0
614	20230608	113300	3687633	108	108	108	108	0
615	20230608	113200	3687633	108	108	108	108	0
616	20230608	113100	3687633	108	108	108	108	0
617	20230608	113000	3687633	108	108	108	108	16101
618	20230608	112900	1948725	109	109	109	109	0
619	20230608	112800	1948725	109	109	109	109	0
620	20230608	112700	1948725	109	109	109	109	0
621	20230608	112600	1948725	109	109	109	109	0
622	20230608	112500	1948725	109	109	109	109	0
623	20230608	112400	1948725	109	109	109	109	0
624	20230608	112300	1948725	109	109	109	109	0
625	20230608	112200	1948725	109	109	109	109	0
626	20230608	112100	1948725	109	109	109	109	0
627	20230608	112000	1948725	109	109	109	109	0
628	20230608	111900	1948725	109	109	109	109	0
629	20230608	111800	1948725	109	109	109	109	0
630	20230608	111700	1948725	109	109	109	109	0
631	20230608	111600	1948725	109	109	109	109	0
632	20230608	111500	1948725	109	109	109	109	0
633	20230608	111400	1948725	109	109	109	109	0
634	20230608	111300	1948725	109	109	109	109	0
635	20230608	111200	1948725	109	109	109	109	0
636	20230608	111100	1948725	109	109	109	109	0
637	20230608	111000	1948725	109	109	109	109	0
638	20230608	110900	1948725	109	109	109	109	0
639	20230608	110800	1948725	109	109	109	109	0
640	20230608	110700	1948725	109	109	109	109	0
641	20230608	110600	1948725	109	109	109	109	0
642	20230608	110500	1948725	109	109	109	109	0
643	20230608	110400	1948725	109	109	109	109	0
644	20230608	110300	1948725	109	109	109	109	0
645	20230608	110200	1948725	109	109	109	109	0
646	20230608	110100	1948725	109	109	109	109	0
647	20230608	110000	1948725	109	109	109	109	4856
648	20230608	105900	1419421	101	101	101	101	0
649	20230608	105800	1419421	101	101	101	101	0
650	20230608	105700	1419421	101	101	101	101	0
651	20230608	105600	1419421	101	101	101	101	0
652	20230608	105500	1419421	101	101	101	101	0
653	20230608	105400	1419421	101	101	101	101	0
654	20230608	105300	1419421	101	101	101	101	0
655	20230608	105200	1419421	101	101	101	101	0
656	20230608	105100	1419421	101	101	101	101	0
657	20230608	105000	1419421	101	101	101	101	0
658	20230608	104900	1419421	101	101	101	101	0
659	20230608	104800	1419421	101	101	101	101	0
660	20230608	104700	1419421	101	101	101	101	0
661	20230608	104600	1419421	101	101	101	101	0
662	20230608	104500	1419421	101	101	101	101	0
663	20230608	104400	1419421	101	101	101	101	0
664	20230608	104300	1419421	101	101	101	101	0
665	20230608	104200	1419421	101	101	101	101	0
666	20230608	104100	1419421	101	101	101	101	0
667	20230608	104000	1419421	101	101	101	101	0
668	20230608	103900	1419421	101	101	101	101	0
669	20230608	103800	1419421	101	101	101	101	0
670	20230608	103700	1419421	101	101	101	101	0
671	20230608	103600	1419421	101	101	101	101	0
672	20230608	103500	1419421	101	101	101	101	0
673	20230608	103400	1419421	101	101	101	101	0
674	20230608	103300	1419421	101	101	101	101	0
675	20230608	103200	1419421	101	101	101	101	0
676	20230608	103100	1419421	101	101	101	101	0
677	20230608	103000	1419421	101	101	101	101	1721
678	20230608	102900	1245600	100	100	100	100	0
679	20230608	102800	1245600	100	100	100	100	0
680	20230608	102700	1245600	100	100	100	100	0
681	20230608	102600	1245600	100	100	100	100	0
682	20230608	102500	1245600	100	100	100	100	0
683	20230608	102400	1245600	100	100	100	100	0
684	20230608	102300	1245600	100	100	100	100	0
685	20230608	102200	1245600	100	100	100	100	0
686	20230608	102100	1245600	100	100	100	100	0
687	20230608	102000	1245600	100	100	100	100	0
688	20230608	101900	1245600	100	100	100	100	0
689	20230608	101800	1245600	100	100	100	100	0
690	20230608	101700	1245600	100	100	100	100	0
691	20230608	101600	1245600	100	100	100	100	0
692	20230608	101500	1245600	100	100	100	100	0
693	20230608	101400	1245600	100	100	100	100	0
694	20230608	101300	1245600	100	100	100	100	0
695	20230608	101200	1245600	100	100	100	100	0
696	20230608	101100	1245600	100	100	100	100	0
697	20230608	101000	1245600	100	100	100	100	0
698	20230608	100900	1245600	100	100	100	100	0
699	20230608	100800	1245600	100	100	100	100	0
700	20230608	100700	1245600	100	100	100	100	0
701	20230608	100600	1245600	100	100	100	100	0
702	20230608	100500	1245600	100	100	100	100	0
703	20230608	100400	1245600	100	100	100	100	0
704	20230608	100300	1245600	100	100	100	100	0
705	20230608	100200	1245600	100	100	100	100	0
706	20230608	100100	1245600	100	100	100	100	0
707	20230608	100000	1245600	100	100	100	100	10974
708	20230608	095900	148200	81	81	81	81	0
709	20230608	095800	148200	81	81	81	81	0
710	20230608	095700	148200	81	81	81	81	0
711	20230608	095600	148200	81	81	81	81	0
712	20230608	095500	148200	81	81	81	81	0
713	20230608	095400	148200	81	81	81	81	0
714	20230608	095300	148200	81	81	81	81	0
715	20230608	095200	148200	81	81	81	81	0
716	20230608	095100	148200	81	81	81	81	0
717	20230608	095000	148200	81	81	81	81	0
718	20230608	094900	148200	81	81	81	81	0
719	20230608	094800	148200	81	81	81	81	0
720	20230608	094700	148200	81	81	81	81	0
721	20230608	094600	148200	81	81	81	81	0
722	20230608	094500	148200	81	81	81	81	0
723	20230608	094400	148200	81	81	81	81	0
724	20230608	094300	148200	81	81	81	81	0
725	20230608	094200	148200	81	81	81	81	0
726	20230608	094100	148200	81	81	81	81	0
727	20230608	094000	148200	81	81	81	81	0
728	20230608	093900	148200	81	81	81	81	0
729	20230608	093800	148200	81	81	81	81	0
730	20230608	093700	148200	81	81	81	81	0
731	20230608	093600	148200	81	81	81	81	0
732	20230608	093500	148200	81	81	81	81	0
733	20230608	093400	148200	81	81	81	81	0
734	20230608	093300	148200	81	81	81	81	0
735	20230608	093200	148200	81	81	81	81	0
736	20230608	093100	148200	81	81	81	81	0
737	20230608	093000	148200	81	81	81	81	1200
738	20230608	092900	51000	102	102	102	102	0
739	20230608	092800	51000	102	102	102	102	0
740	20230608	092700	51000	102	102	102	102	0
741	20230608	092600	51000	102	102	102	102	0
742	20230608	092500	51000	102	102	102	102	0
743	20230608	092400	51000	102	102	102	102	0
744	20230608	092300	51000	102	102	102	102	0
745	20230608	092200	51000	102	102	102	102	0
746	20230608	092100	51000	102	102	102	102	0
747	20230608	092000	51000	102	102	102	102	0
748	20230608	091900	51000	102	102	102	102	0
749	20230608	091800	51000	102	102	102	102	0
750	20230608	091700	51000	102	102	102	102	0
751	20230608	091600	51000	102	102	102	102	0
752	20230608	091500	51000	102	102	102	102	0
753	20230608	091400	51000	102	102	102	102	0
754	20230608	091300	51000	102	102	102	102	0
755	20230608	091200	51000	102	102	102	102	0
756	20230608	091100	51000	102	102	102	102	0
757	20230608	091000	51000	102	102	102	102	0
758	20230608	090900	51000	102	102	102	102	0
759	20230608	090800	51000	102	102	102	102	0
760	20230608	090700	51000	102	102	102	102	0
761	20230608	090600	51000	102	102	102	102	0
762	20230608	090500	51000	102	102	102	102	0
763	20230608	090400	51000	102	102	102	102	0
764	20230608	090300	51000	102	102	102	102	0
765	20230608	090200	51000	102	102	102	102	0
766	20230608	090100	51000	102	102	102	102	0
767	20230608	090000	51000	102	102	102	102	500