KissMeData/010280/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	205400	518289494	906	906	906	906	20334
3	20230608	205300	518289494	906	906	906	906	0
4	20230608	205200	518289494	906	906	906	906	0
5	20230608	205100	518289494	906	906	906	906	0
6	20230608	205000	518289494	906	906	906	906	0
7	20230608	204900	518289494	906	906	906	906	0
8	20230608	204800	518289494	906	906	906	906	0
9	20230608	204700	518289494	906	906	906	906	0
10	20230608	204600	518289494	906	906	906	906	0
11	20230608	204500	518289494	906	906	906	906	0
12	20230608	204400	518289494	906	906	906	906	0
13	20230608	204300	518289494	906	906	906	906	0
14	20230608	204200	518289494	906	906	906	906	0
15	20230608	204100	518289494	906	906	906	906	0
16	20230608	204000	518289494	906	906	906	906	0
17	20230608	203900	518289494	906	906	906	906	0
18	20230608	203800	518289494	906	906	906	906	0
19	20230608	203700	518289494	906	906	906	906	0
20	20230608	203600	518289494	906	906	906	906	0
21	20230608	203500	518289494	906	906	906	906	0
22	20230608	203400	518289494	906	906	906	906	0
23	20230608	203300	518289494	906	906	906	906	0
24	20230608	203200	518289494	906	906	906	906	0
25	20230608	203100	518289494	906	906	906	906	0
26	20230608	203000	518289494	906	906	906	906	0
27	20230608	202900	518289494	906	906	906	906	0
28	20230608	202800	518289494	906	906	906	906	0
29	20230608	202700	518289494	906	906	906	906	0
30	20230608	202600	518289494	906	906	906	906	0
31	20230608	202500	518289494	906	906	906	906	0
32	20230608	202400	518289494	906	906	906	906	20334
33	20230608	202300	518289494	906	906	906	906	0
34	20230608	202200	518289494	906	906	906	906	0
35	20230608	202100	518289494	906	906	906	906	0
36	20230608	202000	518289494	906	906	906	906	0
37	20230608	201900	518289494	906	906	906	906	0
38	20230608	201800	518289494	906	906	906	906	0
39	20230608	201700	518289494	906	906	906	906	0
40	20230608	201600	518289494	906	906	906	906	0
41	20230608	201500	518289494	906	906	906	906	0
42	20230608	201400	518289494	906	906	906	906	0
43	20230608	201300	518289494	906	906	906	906	0
44	20230608	201200	518289494	906	906	906	906	0
45	20230608	201100	518289494	906	906	906	906	0
46	20230608	201000	518289494	906	906	906	906	0
47	20230608	200900	518289494	906	906	906	906	0
48	20230608	200800	518289494	906	906	906	906	0
49	20230608	200700	518289494	906	906	906	906	0
50	20230608	200600	518289494	906	906	906	906	0
51	20230608	200500	518289494	906	906	906	906	0
52	20230608	200400	518289494	906	906	906	906	0
53	20230608	200300	518289494	906	906	906	906	0
54	20230608	200200	518289494	906	906	906	906	0
55	20230608	200100	518289494	906	906	906	906	0
56	20230608	200000	518289494	906	906	906	906	0
57	20230608	195900	518289494	906	906	906	906	0
58	20230608	195800	518289494	906	906	906	906	0
59	20230608	195700	518289494	906	906	906	906	0
60	20230608	195600	518289494	906	906	906	906	0
61	20230608	195500	518289494	906	906	906	906	0
62	20230608	195400	518289494	906	906	906	906	20334
63	20230608	195300	518289494	906	906	906	906	0
64	20230608	195200	518289494	906	906	906	906	0
65	20230608	195100	518289494	906	906	906	906	0
66	20230608	195000	518289494	906	906	906	906	0
67	20230608	194900	518289494	906	906	906	906	0
68	20230608	194800	518289494	906	906	906	906	0
69	20230608	194700	518289494	906	906	906	906	0
70	20230608	194600	518289494	906	906	906	906	0
71	20230608	194500	518289494	906	906	906	906	0
72	20230608	194400	518289494	906	906	906	906	0
73	20230608	194300	518289494	906	906	906	906	0
74	20230608	194200	518289494	906	906	906	906	0
75	20230608	194100	518289494	906	906	906	906	0
76	20230608	194000	518289494	906	906	906	906	0
77	20230608	193900	518289494	906	906	906	906	0
78	20230608	193800	518289494	906	906	906	906	0
79	20230608	193700	518289494	906	906	906	906	0
80	20230608	193600	518289494	906	906	906	906	0
81	20230608	193500	518289494	906	906	906	906	0
82	20230608	193400	518289494	906	906	906	906	0
83	20230608	193300	518289494	906	906	906	906	0
84	20230608	193200	518289494	906	906	906	906	0
85	20230608	193100	518289494	906	906	906	906	0
86	20230608	193000	518289494	906	906	906	906	0
87	20230608	192900	518289494	906	906	906	906	0
88	20230608	192800	518289494	906	906	906	906	0
89	20230608	192700	518289494	906	906	906	906	0
90	20230608	192600	518289494	906	906	906	906	0
91	20230608	192500	518289494	906	906	906	906	0
92	20230608	192400	518289494	906	906	906	906	20334
93	20230608	192300	518289494	906	906	906	906	0
94	20230608	192200	518289494	906	906	906	906	0
95	20230608	192100	518289494	906	906	906	906	0
96	20230608	192000	518289494	906	906	906	906	0
97	20230608	191900	518289494	906	906	906	906	0
98	20230608	191800	518289494	906	906	906	906	0
99	20230608	191700	518289494	906	906	906	906	0
100	20230608	191600	518289494	906	906	906	906	0
101	20230608	191500	518289494	906	906	906	906	0
102	20230608	191400	518289494	906	906	906	906	0
103	20230608	191300	518289494	906	906	906	906	0
104	20230608	191200	518289494	906	906	906	906	0
105	20230608	191100	518289494	906	906	906	906	0
106	20230608	191000	518289494	906	906	906	906	0
107	20230608	190900	518289494	906	906	906	906	0
108	20230608	190800	518289494	906	906	906	906	0
109	20230608	190700	518289494	906	906	906	906	0
110	20230608	190600	518289494	906	906	906	906	0
111	20230608	190500	518289494	906	906	906	906	0
112	20230608	190400	518289494	906	906	906	906	0
113	20230608	190300	518289494	906	906	906	906	0
114	20230608	190200	518289494	906	906	906	906	0
115	20230608	190100	518289494	906	906	906	906	0
116	20230608	190000	518289494	906	906	906	906	0
117	20230608	185900	518289494	906	906	906	906	0
118	20230608	185800	518289494	906	906	906	906	0
119	20230608	185700	518289494	906	906	906	906	0
120	20230608	185600	518289494	906	906	906	906	0
121	20230608	185500	518289494	906	906	906	906	0
122	20230608	185400	518289494	906	906	906	906	20334
123	20230608	185300	518289494	906	906	906	906	0
124	20230608	185200	518289494	906	906	906	906	0
125	20230608	185100	518289494	906	906	906	906	0
126	20230608	185000	518289494	906	906	906	906	0
127	20230608	184900	518289494	906	906	906	906	0
128	20230608	184800	518289494	906	906	906	906	0
129	20230608	184700	518289494	906	906	906	906	0
130	20230608	184600	518289494	906	906	906	906	0
131	20230608	184500	518289494	906	906	906	906	0
132	20230608	184400	518289494	906	906	906	906	0
133	20230608	184300	518289494	906	906	906	906	0
134	20230608	184200	518289494	906	906	906	906	0
135	20230608	184100	518289494	906	906	906	906	0
136	20230608	184000	518289494	906	906	906	906	0
137	20230608	183900	518289494	906	906	906	906	0
138	20230608	183800	518289494	906	906	906	906	0
139	20230608	183700	518289494	906	906	906	906	0
140	20230608	183600	518289494	906	906	906	906	0
141	20230608	183500	518289494	906	906	906	906	0
142	20230608	183400	518289494	906	906	906	906	0
143	20230608	183300	518289494	906	906	906	906	0
144	20230608	183200	518289494	906	906	906	906	0
145	20230608	183100	518289494	906	906	906	906	0
146	20230608	183000	518289494	906	906	906	906	0
147	20230608	182900	518289494	906	906	906	906	0
148	20230608	182800	518289494	906	906	906	906	0
149	20230608	182700	518289494	906	906	906	906	0
150	20230608	182600	518289494	906	906	906	906	0
151	20230608	182500	518289494	906	906	906	906	0
152	20230608	182400	518289494	906	906	906	906	20334
153	20230608	182300	518289494	906	906	906	906	0
154	20230608	182200	518289494	906	906	906	906	0
155	20230608	182100	518289494	906	906	906	906	0
156	20230608	182000	518289494	906	906	906	906	0
157	20230608	181900	518289494	906	906	906	906	0
158	20230608	181800	518289494	906	906	906	906	0
159	20230608	181700	518289494	906	906	906	906	0
160	20230608	181600	518289494	906	906	906	906	0
161	20230608	181500	518289494	906	906	906	906	0
162	20230608	181400	518289494	906	906	906	906	0
163	20230608	181300	518289494	906	906	906	906	0
164	20230608	181200	518289494	906	906	906	906	0
165	20230608	181100	518289494	906	906	906	906	0
166	20230608	181000	518289494	906	906	906	906	0
167	20230608	180900	518289494	906	906	906	906	0
168	20230608	180800	518289494	906	906	906	906	0
169	20230608	180700	518289494	906	906	906	906	0
170	20230608	180600	518289494	906	906	906	906	0
171	20230608	180500	518289494	906	906	906	906	0
172	20230608	180400	518289494	906	906	906	906	0
173	20230608	180300	518289494	906	906	906	906	0
174	20230608	180200	518289494	906	906	906	906	0
175	20230608	180100	518289494	906	906	906	906	0
176	20230608	180000	518289494	906	906	906	906	0
177	20230608	175900	518289494	906	906	906	906	0
178	20230608	175800	518289494	906	906	906	906	0
179	20230608	175700	518289494	906	906	906	906	0
180	20230608	175600	518289494	906	906	906	906	0
181	20230608	175500	518289494	906	906	906	906	0
182	20230608	175400	518289494	906	906	906	906	20334
183	20230608	175300	518289494	906	906	906	906	0
184	20230608	175200	518289494	906	906	906	906	0
185	20230608	175100	518289494	906	906	906	906	0
186	20230608	175000	518289494	906	906	906	906	0
187	20230608	174900	518289494	906	906	906	906	0
188	20230608	174800	518289494	906	906	906	906	0
189	20230608	174700	518289494	906	906	906	906	0
190	20230608	174600	518289494	906	906	906	906	0
191	20230608	174500	518289494	906	906	906	906	0
192	20230608	174400	518289494	906	906	906	906	0
193	20230608	174300	518289494	906	906	906	906	0
194	20230608	174200	518289494	906	906	906	906	0
195	20230608	174100	518289494	906	906	906	906	0
196	20230608	174000	518289494	906	906	906	906	0
197	20230608	173900	518289494	906	906	906	906	0
198	20230608	173800	518289494	906	906	906	906	0
199	20230608	173700	518289494	906	906	906	906	0
200	20230608	173600	518289494	906	906	906	906	0
201	20230608	173500	518289494	906	906	906	906	0
202	20230608	173400	518289494	906	906	906	906	0
203	20230608	173300	518289494	906	906	906	906	0
204	20230608	173200	518289494	906	906	906	906	0
205	20230608	173100	518289494	906	906	906	906	0
206	20230608	173000	518289494	906	906	906	906	0
207	20230608	172900	518289494	906	906	906	906	0
208	20230608	172800	518289494	906	906	906	906	0
209	20230608	172700	518289494	906	906	906	906	0
210	20230608	172600	518289494	906	906	906	906	0
211	20230608	172500	518289494	906	906	906	906	0
212	20230608	172400	518289494	906	906	906	906	20334
213	20230608	172300	518289494	906	906	906	906	0
214	20230608	172200	518289494	906	906	906	906	0
215	20230608	172100	518289494	906	906	906	906	0
216	20230608	172000	518289494	906	906	906	906	0
217	20230608	171900	518289494	906	906	906	906	0
218	20230608	171800	518289494	906	906	906	906	0
219	20230608	171700	518289494	906	906	906	906	0
220	20230608	171600	518289494	906	906	906	906	0
221	20230608	171500	518289494	906	906	906	906	0
222	20230608	171400	518289494	906	906	906	906	0
223	20230608	171300	518289494	906	906	906	906	0
224	20230608	171200	518289494	906	906	906	906	0
225	20230608	171100	518289494	906	906	906	906	0
226	20230608	171000	518289494	906	906	906	906	0
227	20230608	170900	518289494	906	906	906	906	0
228	20230608	170800	518289494	906	906	906	906	0
229	20230608	170700	518289494	906	906	906	906	0
230	20230608	170600	518289494	906	906	906	906	0
231	20230608	170500	518289494	906	906	906	906	0
232	20230608	170400	518289494	906	906	906	906	0
233	20230608	170300	518289494	906	906	906	906	0
234	20230608	170200	518289494	906	906	906	906	0
235	20230608	170100	518289494	906	906	906	906	0
236	20230608	170000	518289494	906	906	906	906	0
237	20230608	165900	518289494	906	906	906	906	0
238	20230608	165800	518289494	906	906	906	906	0
239	20230608	165700	518289494	906	906	906	906	0
240	20230608	165600	518289494	906	906	906	906	0
241	20230608	165500	518289494	906	906	906	906	0
242	20230608	165400	518289494	906	906	906	906	20334
243	20230608	165300	518289494	906	906	906	906	0
244	20230608	165200	518289494	906	906	906	906	0
245	20230608	165100	518289494	906	906	906	906	0
246	20230608	165000	518289494	906	906	906	906	0
247	20230608	164900	518289494	906	906	906	906	0
248	20230608	164800	518289494	906	906	906	906	0
249	20230608	164700	518289494	906	906	906	906	0
250	20230608	164600	518289494	906	906	906	906	0
251	20230608	164500	518289494	906	906	906	906	0
252	20230608	164400	518289494	906	906	906	906	0
253	20230608	164300	518289494	906	906	906	906	0
254	20230608	164200	518289494	906	906	906	906	0
255	20230608	164100	518289494	906	906	906	906	0
256	20230608	164000	518289494	906	906	906	906	0
257	20230608	163900	518289494	906	906	906	906	0
258	20230608	163800	518289494	906	906	906	906	0
259	20230608	163700	518289494	906	906	906	906	0
260	20230608	163600	518289494	906	906	906	906	0
261	20230608	163500	518289494	906	906	906	906	0
262	20230608	163400	518289494	906	906	906	906	0
263	20230608	163300	518289494	906	906	906	906	0
264	20230608	163200	518289494	906	906	906	906	0
265	20230608	163100	518289494	906	906	906	906	0
266	20230608	163000	518289494	906	906	906	906	0
267	20230608	162900	518289494	906	906	906	906	0
268	20230608	162800	518289494	906	906	906	906	0
269	20230608	162700	518289494	906	906	906	906	0
270	20230608	162600	518289494	906	906	906	906	0
271	20230608	162500	518289494	906	906	906	906	0
272	20230608	162400	518289494	906	906	906	906	20334
273	20230608	162300	518289494	906	906	906	906	0
274	20230608	162200	518289494	906	906	906	906	0
275	20230608	162100	518289494	906	906	906	906	0
276	20230608	162000	518289494	906	906	906	906	0
277	20230608	161900	518289494	906	906	906	906	0
278	20230608	161800	518289494	906	906	906	906	0
279	20230608	161700	518289494	906	906	906	906	0
280	20230608	161600	518289494	906	906	906	906	0
281	20230608	161500	518289494	906	906	906	906	0
282	20230608	161400	518289494	906	906	906	906	0
283	20230608	161300	518289494	906	906	906	906	0
284	20230608	161200	518289494	906	906	906	906	0
285	20230608	161100	518289494	906	906	906	906	0
286	20230608	161000	518289494	906	906	906	906	0
287	20230608	160900	518289494	906	906	906	906	0
288	20230608	160800	518289494	906	906	906	906	0
289	20230608	160700	518289494	906	906	906	906	0
290	20230608	160600	518289494	906	906	906	906	0
291	20230608	160500	518289494	906	906	906	906	0
292	20230608	160400	518289494	906	906	906	906	0
293	20230608	160300	518289494	906	906	906	906	0
294	20230608	160200	518289494	906	906	906	906	0
295	20230608	160100	518289494	906	906	906	906	0
296	20230608	160000	518289494	906	906	906	906	0
297	20230608	155900	518289494	906	906	906	906	0
298	20230608	155800	518289494	906	906	906	906	0
299	20230608	155700	518289494	906	906	906	906	0
300	20230608	155600	518289494	906	906	906	906	0
301	20230608	155500	518289494	906	906	906	906	0
302	20230608	155400	518289494	906	906	906	906	20334
303	20230608	155300	518289494	906	906	906	906	0
304	20230608	155200	518289494	906	906	906	906	0
305	20230608	155100	518289494	906	906	906	906	0
306	20230608	155000	518289494	906	906	906	906	0
307	20230608	154900	518289494	906	906	906	906	0
308	20230608	154800	518289494	906	906	906	906	0
309	20230608	154700	518289494	906	906	906	906	0
310	20230608	154600	518289494	906	906	906	906	0
311	20230608	154500	518289494	906	906	906	906	0
312	20230608	154400	518289494	906	906	906	906	0
313	20230608	154300	518289494	906	906	906	906	0
314	20230608	154200	518289494	906	906	906	906	0
315	20230608	154100	518289494	906	906	906	906	0
316	20230608	154000	518289494	906	906	906	906	0
317	20230608	153900	518289494	906	906	906	906	0
318	20230608	153800	518289494	906	906	906	906	0
319	20230608	153700	518289494	906	906	906	906	0
320	20230608	153600	518289494	906	906	906	906	0
321	20230608	153500	518289494	906	906	906	906	0
322	20230608	153400	518289494	906	906	906	906	0
323	20230608	153300	518289494	906	906	906	906	0
324	20230608	153200	518289494	906	906	906	906	0
325	20230608	153100	518289494	906	906	906	906	0
326	20230608	153000	518289494	906	906	906	906	20334
327	20230608	152900	499866890	911	911	911	911	0
328	20230608	152800	499866890	911	911	911	911	0
329	20230608	152700	499866890	911	911	911	911	0
330	20230608	152600	499866890	911	911	911	911	0
331	20230608	152500	499866890	911	911	911	911	0
332	20230608	152400	499866890	911	911	911	911	0
333	20230608	152300	499866890	911	911	911	911	0
334	20230608	152200	499866890	911	911	911	911	0
335	20230608	152100	499866890	911	911	911	911	0
336	20230608	152000	499866890	911	911	911	911	0
337	20230608	151900	499866890	911	911	911	910	45
338	20230608	151800	499825896	911	911	911	911	838
339	20230608	151700	499062478	912	909	912	909	97
340	20230608	151600	498974302	909	909	909	909	168
341	20230608	151500	498821590	912	911	912	909	1430
342	20230608	151400	497519981	912	912	912	912	0
343	20230608	151300	497519981	912	911	912	911	200
344	20230608	151200	497337770	911	911	911	911	495
345	20230608	151100	496886825	912	912	912	912	0
346	20230608	151000	496886825	912	912	912	912	1
347	20230608	150900	496885913	912	911	912	910	4067
348	20230608	150800	493183568	912	912	912	912	7
349	20230608	150700	493177184	912	912	912	912	0
350	20230608	150600	493177184	912	912	912	912	1
351	20230608	150500	493176272	912	912	912	912	986
352	20230608	150400	492277040	911	911	911	911	259
353	20230608	150300	492041091	911	911	911	911	109
354	20230608	150200	491941792	910	910	910	910	0
355	20230608	150100	491941792	910	911	911	910	644
356	20230608	150000	491355552	911	911	911	911	0
357	20230608	145900	491355552	911	911	911	911	5
358	20230608	145800	491350997	911	911	911	911	0
359	20230608	145700	491350997	911	910	911	910	123
360	20230608	145600	491238945	909	909	909	909	2450
361	20230608	145500	489011895	909	909	909	908	3089
362	20230608	145400	486204165	909	909	909	909	0
363	20230608	145300	486204165	909	909	909	909	3
364	20230608	145200	486201438	910	910	910	910	3643
365	20230608	145100	482886308	912	912	912	912	2
366	20230608	145000	482884484	912	912	912	912	6
367	20230608	144900	482879012	911	911	911	911	0
368	20230608	144800	482879012	911	910	911	910	301
369	20230608	144700	482605101	911	911	911	911	1295
370	20230608	144600	481425356	911	911	911	911	1
371	20230608	144500	481424445	912	912	912	912	2
372	20230608	144400	481422621	911	911	911	911	1000
373	20230608	144300	480511621	910	911	911	910	624
374	20230608	144200	479943158	911	911	911	911	819
375	20230608	144100	479197049	911	912	912	911	576
376	20230608	144000	478672293	913	913	913	913	0
377	20230608	143900	478672293	913	913	913	913	0
378	20230608	143800	478672293	913	913	913	913	0
379	20230608	143700	478672293	913	913	913	913	0
380	20230608	143600	478672293	913	913	913	913	2938
381	20230608	143500	475989899	913	912	913	912	5000
382	20230608	143400	471424909	913	911	913	911	18502
383	20230608	143300	454538258	911	911	911	911	100
384	20230608	143200	454447158	910	910	910	910	0
385	20230608	143100	454447158	910	910	910	910	0
386	20230608	143000	454447158	910	910	910	910	0
387	20230608	142900	454447158	910	909	910	909	3806
388	20230608	142800	450984609	909	909	909	909	1190
389	20230608	142700	449902899	909	908	909	908	2338
390	20230608	142600	447778995	908	908	908	908	0
391	20230608	142500	447778995	908	908	908	908	0
392	20230608	142400	447778995	908	908	908	908	14
393	20230608	142300	447766283	908	908	908	908	0
394	20230608	142200	447766283	908	908	908	908	0
395	20230608	142100	447766283	908	908	908	908	0
396	20230608	142000	447766283	908	908	908	908	0
397	20230608	141900	447766283	908	908	908	908	2
398	20230608	141800	447764467	907	907	907	907	107
399	20230608	141700	447667418	907	907	907	907	328
400	20230608	141600	447369922	907	907	907	907	0
401	20230608	141500	447369922	907	907	907	907	1677
402	20230608	141400	445848883	908	908	908	908	0
403	20230608	141300	445848883	908	908	908	908	0
404	20230608	141200	445848883	908	908	908	908	0
405	20230608	141100	445848883	908	908	908	908	1
406	20230608	141000	445847975	909	909	909	909	0
407	20230608	140900	445847975	909	909	909	909	0
408	20230608	140800	445847975	909	909	909	909	0
409	20230608	140700	445847975	909	909	909	909	0
410	20230608	140600	445847975	909	909	909	909	16
411	20230608	140500	445833431	909	909	909	909	0
412	20230608	140400	445833431	909	909	909	909	0
413	20230608	140300	445833431	909	909	909	909	0
414	20230608	140200	445833431	909	909	909	909	0
415	20230608	140100	445833431	909	909	909	909	0
416	20230608	140000	445833431	909	909	909	909	5
417	20230608	135900	445828886	907	907	907	907	186
418	20230608	135800	445660184	907	909	909	907	525
419	20230608	135700	445183959	909	909	909	909	3
420	20230608	135600	445181232	909	909	909	909	2
421	20230608	135500	445179414	907	907	907	907	0
422	20230608	135400	445179414	907	907	907	907	4083
423	20230608	135300	441476133	907	906	907	906	188
424	20230608	135200	441305765	907	907	907	907	554
425	20230608	135100	440803287	910	910	910	910	0
426	20230608	135000	440803287	910	910	910	910	0
427	20230608	134900	440803287	910	909	910	909	2379
428	20230608	134800	438640775	908	908	908	908	1272
429	20230608	134700	437485799	907	907	907	906	909
430	20230608	134600	436661416	910	910	910	910	0
431	20230608	134500	436661416	910	910	910	910	0
432	20230608	134400	436661416	910	910	910	910	0
433	20230608	134300	436661416	910	910	910	910	0
434	20230608	134200	436661416	910	910	910	910	2
435	20230608	134100	436659596	907	907	907	907	0
436	20230608	134000	436659596	907	908	908	907	1100
437	20230608	133900	435661851	910	910	910	910	0
438	20230608	133800	435661851	910	908	910	908	1642
439	20230608	133700	434170911	908	908	908	908	0
440	20230608	133600	434170911	908	908	908	908	0
441	20230608	133500	434170911	908	908	908	908	1437
442	20230608	133400	432866115	910	910	910	910	1439
443	20230608	133300	431556625	910	910	910	910	3
444	20230608	133200	431553895	909	909	909	909	654
445	20230608	133100	430959409	910	910	910	910	0
446	20230608	133000	430959409	910	910	910	910	0
447	20230608	132900	430959409	910	910	910	910	624
448	20230608	132800	430391569	910	910	910	910	0
449	20230608	132700	430391569	910	907	910	907	36643
450	20230608	132600	397059916	907	906	907	906	514
451	20230608	132500	396594049	906	906	906	906	0
452	20230608	132400	396594049	906	907	907	906	669
453	20230608	132300	395987933	906	907	907	906	1226
454	20230608	132200	394876055	907	910	910	907	2056
455	20230608	132100	393011095	910	910	910	910	42
456	20230608	132000	392972875	910	910	910	910	300
457	20230608	131900	392699875	906	906	906	906	0
458	20230608	131800	392699875	906	906	906	906	1
459	20230608	131700	392698969	906	906	906	906	2740
460	20230608	131600	390216529	906	906	906	906	400
461	20230608	131500	389854129	907	907	907	907	0
462	20230608	131400	389854129	907	907	907	907	1000
463	20230608	131300	388947129	907	907	907	907	0
464	20230608	131200	388947129	907	907	907	907	0
465	20230608	131100	388947129	907	907	907	907	0
466	20230608	131000	388947129	907	907	907	906	3364
467	20230608	130900	385898033	906	907	907	906	398
468	20230608	130800	385537439	909	909	911	909	68
469	20230608	130700	385475624	909	909	909	909	201
470	20230608	130600	385292915	909	909	909	909	169
471	20230608	130500	385139294	912	912	912	912	5
472	20230608	130400	385134734	909	909	909	909	66
473	20230608	130300	385074740	909	908	909	908	355
474	20230608	130200	384752300	909	910	910	909	404
475	20230608	130100	384384664	910	910	910	910	31
476	20230608	130000	384356454	912	910	912	910	500
477	20230608	125900	383900534	912	912	912	912	0
478	20230608	125800	383900534	912	912	912	912	0
479	20230608	125700	383900534	912	910	912	910	2299
480	20230608	125600	381807542	910	907	910	907	5694
481	20230608	125500	376636901	907	907	907	906	294
482	20230608	125400	376370429	906	906	906	905	1286
483	20230608	125300	375206434	906	907	907	906	10182
484	20230608	125200	365981042	908	908	908	908	2
485	20230608	125100	365979226	907	907	907	907	899
486	20230608	125000	365163833	908	908	908	908	0
487	20230608	124900	365163833	908	907	908	906	6929
488	20230608	124800	358884228	907	907	907	907	40
489	20230608	124700	358847948	907	907	907	907	1991
490	20230608	124600	357042111	907	907	907	907	3
491	20230608	124500	357039390	908	907	908	907	2146
492	20230608	124400	355092813	908	907	908	907	1419
493	20230608	124300	353805775	908	908	908	908	2
494	20230608	124200	353803959	908	907	908	907	83
495	20230608	124100	353728675	908	908	908	908	1
496	20230608	124000	353727767	908	908	908	908	13
497	20230608	123900	353715963	907	907	907	907	0
498	20230608	123800	353715963	907	907	907	907	182
499	20230608	123700	353550889	906	906	906	906	0
500	20230608	123600	353550889	906	906	906	906	0
501	20230608	123500	353550889	906	906	906	906	0
502	20230608	123400	353550889	906	906	906	906	0
503	20230608	123300	353550889	906	906	906	906	82
504	20230608	123200	353476597	907	908	908	907	2802
505	20230608	123100	350934973	909	909	909	909	0
506	20230608	123000	350934973	909	909	909	909	0
507	20230608	122900	350934973	909	909	909	909	4
508	20230608	122800	350931337	907	909	909	907	148
509	20230608	122700	350797071	909	909	909	909	2010
510	20230608	122600	348969981	909	909	909	909	0
511	20230608	122500	348969981	909	909	909	909	0
512	20230608	122400	348969981	909	909	909	909	0
513	20230608	122300	348969981	909	909	909	909	400
514	20230608	122200	348606381	908	909	909	908	15
515	20230608	122100	348592756	909	909	909	909	1
516	20230608	122000	348591847	909	909	909	909	2
517	20230608	121900	348590029	906	906	906	906	0
518	20230608	121800	348590029	906	906	906	906	0
519	20230608	121700	348590029	906	906	906	906	0
520	20230608	121600	348590029	906	909	909	906	125
521	20230608	121500	348476428	909	906	909	906	2
522	20230608	121400	348474613	906	906	906	906	0
523	20230608	121300	348474613	906	907	907	906	15415
524	20230608	121200	334506229	906	906	906	906	54
525	20230608	121100	334457305	906	908	908	906	7046
526	20230608	121000	328067825	908	908	908	908	24
527	20230608	120900	328046033	908	908	908	908	0
528	20230608	120800	328046033	908	908	908	908	0
529	20230608	120700	328046033	908	908	908	908	0
530	20230608	120600	328046033	908	909	909	908	1060
531	20230608	120500	327083503	909	909	909	909	1
532	20230608	120400	327082594	908	908	908	908	30
533	20230608	120300	327055354	908	908	908	908	0
534	20230608	120200	327055354	908	908	908	908	25
535	20230608	120100	327032654	909	909	909	909	0
536	20230608	120000	327032654	909	908	909	908	69
537	20230608	115900	326970001	908	909	909	908	20
538	20230608	115800	326951831	909	909	909	909	0
539	20230608	115700	326951831	909	909	909	909	0
540	20230608	115600	326951831	909	909	909	909	2
541	20230608	115500	326950013	906	906	906	906	0
542	20230608	115400	326950013	906	906	906	906	0
543	20230608	115300	326950013	906	906	906	906	170
544	20230608	115200	326795993	906	906	906	906	32
545	20230608	115100	326767001	906	909	909	906	102
546	20230608	115000	326674581	906	906	906	906	0
547	20230608	114900	326674581	906	906	906	906	0
548	20230608	114800	326674581	906	906	906	906	96
549	20230608	114700	326587605	909	909	909	909	0
550	20230608	114600	326587605	909	909	909	909	4
551	20230608	114500	326583969	906	906	906	906	0
552	20230608	114400	326583969	906	908	908	906	3000
553	20230608	114300	323865442	908	908	908	908	3475
554	20230608	114200	320710142	907	907	907	907	1
555	20230608	114100	320709235	907	907	907	907	10
556	20230608	114000	320700165	907	908	908	907	1116
557	20230608	113900	319686852	908	908	908	908	0
558	20230608	113800	319686852	908	908	908	908	0
559	20230608	113700	319686852	908	908	908	908	0
560	20230608	113600	319686852	908	908	908	908	2000
561	20230608	113500	317870852	906	906	906	906	2000
562	20230608	113400	316058852	908	908	908	908	100
563	20230608	113300	315968052	907	907	907	907	1139
564	20230608	113200	314934979	907	907	907	907	74
565	20230608	113100	314867861	909	909	909	909	0
566	20230608	113000	314867861	909	909	909	909	100
567	20230608	112900	314776961	907	907	907	907	172
568	20230608	112800	314620957	909	909	909	909	0
569	20230608	112700	314620957	909	909	909	909	0
570	20230608	112600	314620957	909	909	909	909	0
571	20230608	112500	314620957	909	909	909	909	0
572	20230608	112400	314620957	909	909	909	909	0
573	20230608	112300	314620957	909	909	909	909	0
574	20230608	112200	314620957	909	908	909	908	504
575	20230608	112100	314163323	906	906	906	906	1073
576	20230608	112000	313191185	909	909	909	909	100
577	20230608	111900	313100285	909	909	909	909	5
578	20230608	111800	313095740	909	909	909	909	0
579	20230608	111700	313095740	909	909	909	909	0
580	20230608	111600	313095740	909	909	909	909	0
581	20230608	111500	313095740	909	909	909	909	0
582	20230608	111400	313095740	909	906	909	905	7003
583	20230608	111300	306752538	906	906	906	906	0
584	20230608	111200	306752538	906	908	908	906	2729
585	20230608	111100	304278340	907	908	908	907	2663
586	20230608	111000	301862998	907	907	907	907	0
587	20230608	110900	301862998	907	907	907	907	0
588	20230608	110800	301862998	907	907	907	907	130
589	20230608	110700	301745088	907	907	907	907	271
590	20230608	110600	301499291	908	908	908	908	1396
591	20230608	110500	300231723	908	908	908	908	4200
592	20230608	110400	296418123	908	908	908	908	450
593	20230608	110300	296009523	908	908	908	908	44
594	20230608	110200	295969571	908	908	908	908	30
595	20230608	110100	295942331	908	908	908	908	1
596	20230608	110000	295941423	908	908	908	908	0
597	20230608	105900	295941423	908	908	908	908	0
598	20230608	105800	295941423	908	908	908	908	41
599	20230608	105700	295904195	908	908	908	908	0
600	20230608	105600	295904195	908	908	908	908	1
601	20230608	105500	295903287	906	906	906	906	500
602	20230608	105400	295450287	906	906	906	906	0
603	20230608	105300	295450287	906	906	906	906	0
604	20230608	105200	295450287	906	906	906	906	0
605	20230608	105100	295450287	906	906	906	906	0
606	20230608	105000	295450287	906	906	906	906	0
607	20230608	104900	295450287	906	906	906	906	43
608	20230608	104800	295411329	906	905	906	905	3152
609	20230608	104700	292557617	905	907	907	905	43715
610	20230608	104600	252962078	907	907	907	906	7272
611	20230608	104500	246367489	907	907	907	907	6
612	20230608	104400	246362047	907	908	908	907	25565
613	20230608	104300	223155854	908	908	908	908	0
614	20230608	104200	223155854	908	908	908	908	0
615	20230608	104100	223155854	908	909	909	908	10898
616	20230608	104000	213259706	909	909	909	909	1
617	20230608	103900	213258797	909	909	909	909	1
618	20230608	103800	213257888	908	908	908	908	1
619	20230608	103700	213256980	909	909	909	909	0
620	20230608	103600	213256980	909	909	909	909	0
621	20230608	103500	213256980	909	909	909	909	3078
622	20230608	103400	210459078	910	910	910	910	0
623	20230608	103300	210459078	910	910	910	910	284
624	20230608	103200	210200638	910	910	910	910	2
625	20230608	103100	210198818	909	909	909	909	0
626	20230608	103000	210198818	909	911	911	909	5347
627	20230608	102900	205333602	911	911	911	911	445
628	20230608	102800	204928207	911	911	911	911	18
629	20230608	102700	204911809	911	911	911	911	24
630	20230608	102600	204889945	911	911	911	911	0
631	20230608	102500	204889945	911	911	911	911	24
632	20230608	102400	204868081	912	912	912	912	0
633	20230608	102300	204868081	912	909	912	909	9495
634	20230608	102200	196237120	909	909	909	909	955
635	20230608	102100	195369025	909	908	909	908	2300
636	20230608	102000	193280475	909	909	909	909	0
637	20230608	101900	193280475	909	908	909	908	195
638	20230608	101800	193103414	909	909	909	909	730
639	20230608	101700	192439844	909	909	910	909	318
640	20230608	101600	192150781	909	909	909	909	0
641	20230608	101500	192150781	909	909	909	909	3787
642	20230608	101400	188708398	910	910	910	910	0
643	20230608	101300	188708398	910	910	910	910	82
644	20230608	101200	188633778	909	909	909	909	1174
645	20230608	101100	187566612	909	909	909	909	200
646	20230608	101000	187384812	909	909	909	909	0
647	20230608	100900	187384812	909	909	909	909	0
648	20230608	100800	187384812	909	909	909	909	1
649	20230608	100700	187383903	909	909	909	909	3
650	20230608	100600	187381176	909	910	910	909	492
651	20230608	100500	186933848	910	910	910	910	10
652	20230608	100400	186924748	910	910	910	910	100
653	20230608	100300	186833748	910	910	910	910	2004
654	20230608	100200	185010108	913	913	913	913	0
655	20230608	100100	185010108	913	912	913	910	14
656	20230608	100000	184997360	910	912	912	910	2612
657	20230608	095900	182616056	914	914	914	914	1
658	20230608	095800	182615142	913	913	913	913	0
659	20230608	095700	182615142	913	909	913	909	1252
660	20230608	095600	181476183	909	910	910	909	1776
661	20230608	095500	179860599	911	911	911	911	0
662	20230608	095400	179860599	911	911	911	911	0
663	20230608	095300	179860599	911	910	911	910	23
664	20230608	095200	179839666	910	910	911	910	73
665	20230608	095100	179773191	911	911	911	911	668
666	20230608	095000	179164643	911	914	914	911	2
667	20230608	094900	179162818	913	909	914	909	1166
668	20230608	094800	178101527	909	909	909	909	1097
669	20230608	094700	177104354	908	909	909	908	23270
670	20230608	094600	155973063	910	910	910	910	207
671	20230608	094500	155784693	910	910	910	910	0
672	20230608	094400	155784693	910	909	910	909	154
673	20230608	094300	155644677	911	911	911	911	0
674	20230608	094200	155644677	911	909	911	909	1012
675	20230608	094100	154723569	909	909	909	908	5271
676	20230608	094000	149933811	909	910	910	909	2
677	20230608	093900	149931992	910	910	910	910	0
678	20230608	093800	149931992	910	911	911	909	2368
679	20230608	093700	147779468	909	910	910	909	173
680	20230608	093600	147622129	912	910	912	910	2018
681	20230608	093500	145784724	910	908	910	907	4789
682	20230608	093400	141437770	909	910	910	909	54
683	20230608	093300	141388631	910	910	910	910	963
684	20230608	093200	140512301	910	910	910	909	23
685	20230608	093100	140491374	909	909	910	909	5675
686	20230608	093000	135332798	910	911	911	910	1060
687	20230608	092900	134368058	910	911	911	910	3013
688	20230608	092800	131624215	911	911	911	911	1252
689	20230608	092700	130483643	912	912	912	912	0
690	20230608	092600	130483643	912	912	912	912	491
691	20230608	092500	130035851	912	914	914	912	1298
692	20230608	092400	128851875	913	913	913	913	35695
693	20230608	092300	96262340	913	913	913	911	16341
694	20230608	092200	81344093	909	913	913	909	15724
695	20230608	092100	67007850	915	915	915	915	27
696	20230608	092000	66983145	916	916	916	916	55
697	20230608	091900	66932765	913	916	917	913	3280
698	20230608	091800	63927396	913	916	916	913	601
699	20230608	091700	63377162	917	918	918	917	16
700	20230608	091600	63362480	912	912	912	912	947
701	20230608	091500	62498816	912	919	919	912	4158
702	20230608	091400	58696749	920	918	920	915	1748
703	20230608	091300	57095676	920	920	920	920	1
704	20230608	091200	57094756	921	921	921	921	0
705	20230608	091100	57094756	921	921	921	921	0
706	20230608	091000	57094756	921	921	921	921	3830
707	20230608	090900	53567326	921	921	921	921	17
708	20230608	090800	53551669	921	921	921	921	3
709	20230608	090700	53548906	921	918	921	918	6
710	20230608	090600	53543386	917	915	917	915	7036
711	20230608	090500	47099394	915	914	916	908	10173
712	20230608	090400	37828929	915	912	915	911	2333
713	20230608	090300	35703262	915	915	915	911	3037
714	20230608	090200	32936547	911	913	913	911	300
715	20230608	090100	32663035	916	917	920	916	1533
716	20230608	090000	31258726	911	906	917	906	34415