KissMeData/043340/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	214200	45179155	906	906	906	906	96
3	20230608	214100	45179155	906	906	906	906	0
4	20230608	214000	45179155	906	906	906	906	0
5	20230608	213900	45179155	906	906	906	906	0
6	20230608	213800	45179155	906	906	906	906	0
7	20230608	213700	45179155	906	906	906	906	0
8	20230608	213600	45179155	906	906	906	906	0
9	20230608	213500	45179155	906	906	906	906	0
10	20230608	213400	45179155	906	906	906	906	0
11	20230608	213300	45179155	906	906	906	906	0
12	20230608	213200	45179155	906	906	906	906	0
13	20230608	213100	45179155	906	906	906	906	0
14	20230608	213000	45179155	906	906	906	906	0
15	20230608	212900	45179155	906	906	906	906	0
16	20230608	212800	45179155	906	906	906	906	0
17	20230608	212700	45179155	906	906	906	906	0
18	20230608	212600	45179155	906	906	906	906	0
19	20230608	212500	45179155	906	906	906	906	0
20	20230608	212400	45179155	906	906	906	906	0
21	20230608	212300	45179155	906	906	906	906	0
22	20230608	212200	45179155	906	906	906	906	0
23	20230608	212100	45179155	906	906	906	906	0
24	20230608	212000	45179155	906	906	906	906	0
25	20230608	211900	45179155	906	906	906	906	0
26	20230608	211800	45179155	906	906	906	906	0
27	20230608	211700	45179155	906	906	906	906	0
28	20230608	211600	45179155	906	906	906	906	0
29	20230608	211500	45179155	906	906	906	906	0
30	20230608	211400	45179155	906	906	906	906	0
31	20230608	211300	45179155	906	906	906	906	0
32	20230608	211200	45179155	906	906	906	906	96
33	20230608	211100	45179155	906	906	906	906	0
34	20230608	211000	45179155	906	906	906	906	0
35	20230608	210900	45179155	906	906	906	906	0
36	20230608	210800	45179155	906	906	906	906	0
37	20230608	210700	45179155	906	906	906	906	0
38	20230608	210600	45179155	906	906	906	906	0
39	20230608	210500	45179155	906	906	906	906	0
40	20230608	210400	45179155	906	906	906	906	0
41	20230608	210300	45179155	906	906	906	906	0
42	20230608	210200	45179155	906	906	906	906	0
43	20230608	210100	45179155	906	906	906	906	0
44	20230608	210000	45179155	906	906	906	906	0
45	20230608	205900	45179155	906	906	906	906	0
46	20230608	205800	45179155	906	906	906	906	0
47	20230608	205700	45179155	906	906	906	906	0
48	20230608	205600	45179155	906	906	906	906	0
49	20230608	205500	45179155	906	906	906	906	0
50	20230608	205400	45179155	906	906	906	906	0
51	20230608	205300	45179155	906	906	906	906	0
52	20230608	205200	45179155	906	906	906	906	0
53	20230608	205100	45179155	906	906	906	906	0
54	20230608	205000	45179155	906	906	906	906	0
55	20230608	204900	45179155	906	906	906	906	0
56	20230608	204800	45179155	906	906	906	906	0
57	20230608	204700	45179155	906	906	906	906	0
58	20230608	204600	45179155	906	906	906	906	0
59	20230608	204500	45179155	906	906	906	906	0
60	20230608	204400	45179155	906	906	906	906	0
61	20230608	204300	45179155	906	906	906	906	0
62	20230608	204200	45179155	906	906	906	906	96
63	20230608	204100	45179155	906	906	906	906	0
64	20230608	204000	45179155	906	906	906	906	0
65	20230608	203900	45179155	906	906	906	906	0
66	20230608	203800	45179155	906	906	906	906	0
67	20230608	203700	45179155	906	906	906	906	0
68	20230608	203600	45179155	906	906	906	906	0
69	20230608	203500	45179155	906	906	906	906	0
70	20230608	203400	45179155	906	906	906	906	0
71	20230608	203300	45179155	906	906	906	906	0
72	20230608	203200	45179155	906	906	906	906	0
73	20230608	203100	45179155	906	906	906	906	0
74	20230608	203000	45179155	906	906	906	906	0
75	20230608	202900	45179155	906	906	906	906	0
76	20230608	202800	45179155	906	906	906	906	0
77	20230608	202700	45179155	906	906	906	906	0
78	20230608	202600	45179155	906	906	906	906	0
79	20230608	202500	45179155	906	906	906	906	0
80	20230608	202400	45179155	906	906	906	906	0
81	20230608	202300	45179155	906	906	906	906	0
82	20230608	202200	45179155	906	906	906	906	0
83	20230608	202100	45179155	906	906	906	906	0
84	20230608	202000	45179155	906	906	906	906	0
85	20230608	201900	45179155	906	906	906	906	0
86	20230608	201800	45179155	906	906	906	906	0
87	20230608	201700	45179155	906	906	906	906	0
88	20230608	201600	45179155	906	906	906	906	0
89	20230608	201500	45179155	906	906	906	906	0
90	20230608	201400	45179155	906	906	906	906	0
91	20230608	201300	45179155	906	906	906	906	0
92	20230608	201200	45179155	906	906	906	906	96
93	20230608	201100	45179155	906	906	906	906	0
94	20230608	201000	45179155	906	906	906	906	0
95	20230608	200900	45179155	906	906	906	906	0
96	20230608	200800	45179155	906	906	906	906	0
97	20230608	200700	45179155	906	906	906	906	0
98	20230608	200600	45179155	906	906	906	906	0
99	20230608	200500	45179155	906	906	906	906	0
100	20230608	200400	45179155	906	906	906	906	0
101	20230608	200300	45179155	906	906	906	906	0
102	20230608	200200	45179155	906	906	906	906	0
103	20230608	200100	45179155	906	906	906	906	0
104	20230608	200000	45179155	906	906	906	906	0
105	20230608	195900	45179155	906	906	906	906	0
106	20230608	195800	45179155	906	906	906	906	0
107	20230608	195700	45179155	906	906	906	906	0
108	20230608	195600	45179155	906	906	906	906	0
109	20230608	195500	45179155	906	906	906	906	0
110	20230608	195400	45179155	906	906	906	906	0
111	20230608	195300	45179155	906	906	906	906	0
112	20230608	195200	45179155	906	906	906	906	0
113	20230608	195100	45179155	906	906	906	906	0
114	20230608	195000	45179155	906	906	906	906	0
115	20230608	194900	45179155	906	906	906	906	0
116	20230608	194800	45179155	906	906	906	906	0
117	20230608	194700	45179155	906	906	906	906	0
118	20230608	194600	45179155	906	906	906	906	0
119	20230608	194500	45179155	906	906	906	906	0
120	20230608	194400	45179155	906	906	906	906	0
121	20230608	194300	45179155	906	906	906	906	0
122	20230608	194200	45179155	906	906	906	906	96
123	20230608	194100	45179155	906	906	906	906	0
124	20230608	194000	45179155	906	906	906	906	0
125	20230608	193900	45179155	906	906	906	906	0
126	20230608	193800	45179155	906	906	906	906	0
127	20230608	193700	45179155	906	906	906	906	0
128	20230608	193600	45179155	906	906	906	906	0
129	20230608	193500	45179155	906	906	906	906	0
130	20230608	193400	45179155	906	906	906	906	0
131	20230608	193300	45179155	906	906	906	906	0
132	20230608	193200	45179155	906	906	906	906	0
133	20230608	193100	45179155	906	906	906	906	0
134	20230608	193000	45179155	906	906	906	906	0
135	20230608	192900	45179155	906	906	906	906	0
136	20230608	192800	45179155	906	906	906	906	0
137	20230608	192700	45179155	906	906	906	906	0
138	20230608	192600	45179155	906	906	906	906	0
139	20230608	192500	45179155	906	906	906	906	0
140	20230608	192400	45179155	906	906	906	906	0
141	20230608	192300	45179155	906	906	906	906	0
142	20230608	192200	45179155	906	906	906	906	0
143	20230608	192100	45179155	906	906	906	906	0
144	20230608	192000	45179155	906	906	906	906	0
145	20230608	191900	45179155	906	906	906	906	0
146	20230608	191800	45179155	906	906	906	906	0
147	20230608	191700	45179155	906	906	906	906	0
148	20230608	191600	45179155	906	906	906	906	0
149	20230608	191500	45179155	906	906	906	906	0
150	20230608	191400	45179155	906	906	906	906	0
151	20230608	191300	45179155	906	906	906	906	0
152	20230608	191200	45179155	906	906	906	906	96
153	20230608	191100	45179155	906	906	906	906	0
154	20230608	191000	45179155	906	906	906	906	0
155	20230608	190900	45179155	906	906	906	906	0
156	20230608	190800	45179155	906	906	906	906	0
157	20230608	190700	45179155	906	906	906	906	0
158	20230608	190600	45179155	906	906	906	906	0
159	20230608	190500	45179155	906	906	906	906	0
160	20230608	190400	45179155	906	906	906	906	0
161	20230608	190300	45179155	906	906	906	906	0
162	20230608	190200	45179155	906	906	906	906	0
163	20230608	190100	45179155	906	906	906	906	0
164	20230608	190000	45179155	906	906	906	906	0
165	20230608	185900	45179155	906	906	906	906	0
166	20230608	185800	45179155	906	906	906	906	0
167	20230608	185700	45179155	906	906	906	906	0
168	20230608	185600	45179155	906	906	906	906	0
169	20230608	185500	45179155	906	906	906	906	0
170	20230608	185400	45179155	906	906	906	906	0
171	20230608	185300	45179155	906	906	906	906	0
172	20230608	185200	45179155	906	906	906	906	0
173	20230608	185100	45179155	906	906	906	906	0
174	20230608	185000	45179155	906	906	906	906	0
175	20230608	184900	45179155	906	906	906	906	0
176	20230608	184800	45179155	906	906	906	906	0
177	20230608	184700	45179155	906	906	906	906	0
178	20230608	184600	45179155	906	906	906	906	0
179	20230608	184500	45179155	906	906	906	906	0
180	20230608	184400	45179155	906	906	906	906	0
181	20230608	184300	45179155	906	906	906	906	0
182	20230608	184200	45179155	906	906	906	906	96
183	20230608	184100	45179155	906	906	906	906	0
184	20230608	184000	45179155	906	906	906	906	0
185	20230608	183900	45179155	906	906	906	906	0
186	20230608	183800	45179155	906	906	906	906	0
187	20230608	183700	45179155	906	906	906	906	0
188	20230608	183600	45179155	906	906	906	906	0
189	20230608	183500	45179155	906	906	906	906	0
190	20230608	183400	45179155	906	906	906	906	0
191	20230608	183300	45179155	906	906	906	906	0
192	20230608	183200	45179155	906	906	906	906	0
193	20230608	183100	45179155	906	906	906	906	0
194	20230608	183000	45179155	906	906	906	906	0
195	20230608	182900	45179155	906	906	906	906	0
196	20230608	182800	45179155	906	906	906	906	0
197	20230608	182700	45179155	906	906	906	906	0
198	20230608	182600	45179155	906	906	906	906	0
199	20230608	182500	45179155	906	906	906	906	0
200	20230608	182400	45179155	906	906	906	906	0
201	20230608	182300	45179155	906	906	906	906	0
202	20230608	182200	45179155	906	906	906	906	0
203	20230608	182100	45179155	906	906	906	906	0
204	20230608	182000	45179155	906	906	906	906	0
205	20230608	181900	45179155	906	906	906	906	0
206	20230608	181800	45179155	906	906	906	906	0
207	20230608	181700	45179155	906	906	906	906	0
208	20230608	181600	45179155	906	906	906	906	0
209	20230608	181500	45179155	906	906	906	906	0
210	20230608	181400	45179155	906	906	906	906	0
211	20230608	181300	45179155	906	906	906	906	0
212	20230608	181200	45179155	906	906	906	906	96
213	20230608	181100	45179155	906	906	906	906	0
214	20230608	181000	45179155	906	906	906	906	0
215	20230608	180900	45179155	906	906	906	906	0
216	20230608	180800	45179155	906	906	906	906	0
217	20230608	180700	45179155	906	906	906	906	0
218	20230608	180600	45179155	906	906	906	906	0
219	20230608	180500	45179155	906	906	906	906	0
220	20230608	180400	45179155	906	906	906	906	0
221	20230608	180300	45179155	906	906	906	906	0
222	20230608	180200	45179155	906	906	906	906	0
223	20230608	180100	45179155	906	906	906	906	0
224	20230608	180000	45179155	906	906	906	906	0
225	20230608	175900	45179155	906	906	906	906	0
226	20230608	175800	45179155	906	906	906	906	0
227	20230608	175700	45179155	906	906	906	906	0
228	20230608	175600	45179155	906	906	906	906	0
229	20230608	175500	45179155	906	906	906	906	0
230	20230608	175400	45179155	906	906	906	906	0
231	20230608	175300	45179155	906	906	906	906	0
232	20230608	175200	45179155	906	906	906	906	0
233	20230608	175100	45179155	906	906	906	906	0
234	20230608	175000	45179155	906	906	906	906	0
235	20230608	174900	45179155	906	906	906	906	0
236	20230608	174800	45179155	906	906	906	906	0
237	20230608	174700	45179155	906	906	906	906	0
238	20230608	174600	45179155	906	906	906	906	0
239	20230608	174500	45179155	906	906	906	906	0
240	20230608	174400	45179155	906	906	906	906	0
241	20230608	174300	45179155	906	906	906	906	0
242	20230608	174200	45179155	906	906	906	906	96
243	20230608	174100	45179155	906	906	906	906	0
244	20230608	174000	45179155	906	906	906	906	0
245	20230608	173900	45179155	906	906	906	906	0
246	20230608	173800	45179155	906	906	906	906	0
247	20230608	173700	45179155	906	906	906	906	0
248	20230608	173600	45179155	906	906	906	906	0
249	20230608	173500	45179155	906	906	906	906	0
250	20230608	173400	45179155	906	906	906	906	0
251	20230608	173300	45179155	906	906	906	906	0
252	20230608	173200	45179155	906	906	906	906	0
253	20230608	173100	45179155	906	906	906	906	0
254	20230608	173000	45179155	906	906	906	906	0
255	20230608	172900	45179155	906	906	906	906	0
256	20230608	172800	45179155	906	906	906	906	0
257	20230608	172700	45179155	906	906	906	906	0
258	20230608	172600	45179155	906	906	906	906	0
259	20230608	172500	45179155	906	906	906	906	0
260	20230608	172400	45179155	906	906	906	906	0
261	20230608	172300	45179155	906	906	906	906	0
262	20230608	172200	45179155	906	906	906	906	0
263	20230608	172100	45179155	906	906	906	906	0
264	20230608	172000	45179155	906	906	906	906	0
265	20230608	171900	45179155	906	906	906	906	0
266	20230608	171800	45179155	906	906	906	906	0
267	20230608	171700	45179155	906	906	906	906	0
268	20230608	171600	45179155	906	906	906	906	0
269	20230608	171500	45179155	906	906	906	906	0
270	20230608	171400	45179155	906	906	906	906	0
271	20230608	171300	45179155	906	906	906	906	0
272	20230608	171200	45179155	906	906	906	906	96
273	20230608	171100	45179155	906	906	906	906	0
274	20230608	171000	45179155	906	906	906	906	0
275	20230608	170900	45179155	906	906	906	906	0
276	20230608	170800	45179155	906	906	906	906	0
277	20230608	170700	45179155	906	906	906	906	0
278	20230608	170600	45179155	906	906	906	906	0
279	20230608	170500	45179155	906	906	906	906	0
280	20230608	170400	45179155	906	906	906	906	0
281	20230608	170300	45179155	906	906	906	906	0
282	20230608	170200	45179155	906	906	906	906	0
283	20230608	170100	45179155	906	906	906	906	0
284	20230608	170000	45179155	906	906	906	906	0
285	20230608	165900	45179155	906	906	906	906	0
286	20230608	165800	45179155	906	906	906	906	0
287	20230608	165700	45179155	906	906	906	906	0
288	20230608	165600	45179155	906	906	906	906	0
289	20230608	165500	45179155	906	906	906	906	0
290	20230608	165400	45179155	906	906	906	906	0
291	20230608	165300	45179155	906	906	906	906	0
292	20230608	165200	45179155	906	906	906	906	0
293	20230608	165100	45179155	906	906	906	906	0
294	20230608	165000	45179155	906	906	906	906	0
295	20230608	164900	45179155	906	906	906	906	0
296	20230608	164800	45179155	906	906	906	906	0
297	20230608	164700	45179155	906	906	906	906	0
298	20230608	164600	45179155	906	906	906	906	0
299	20230608	164500	45179155	906	906	906	906	0
300	20230608	164400	45179155	906	906	906	906	0
301	20230608	164300	45179155	906	906	906	906	0
302	20230608	164200	45179155	906	906	906	906	96
303	20230608	164100	45179155	906	906	906	906	0
304	20230608	164000	45179155	906	906	906	906	0
305	20230608	163900	45179155	906	906	906	906	0
306	20230608	163800	45179155	906	906	906	906	0
307	20230608	163700	45179155	906	906	906	906	0
308	20230608	163600	45179155	906	906	906	906	0
309	20230608	163500	45179155	906	906	906	906	0
310	20230608	163400	45179155	906	906	906	906	0
311	20230608	163300	45179155	906	906	906	906	0
312	20230608	163200	45179155	906	906	906	906	0
313	20230608	163100	45179155	906	906	906	906	0
314	20230608	163000	45179155	906	906	906	906	0
315	20230608	162900	45179155	906	906	906	906	0
316	20230608	162800	45179155	906	906	906	906	0
317	20230608	162700	45179155	906	906	906	906	0
318	20230608	162600	45179155	906	906	906	906	0
319	20230608	162500	45179155	906	906	906	906	0
320	20230608	162400	45179155	906	906	906	906	0
321	20230608	162300	45179155	906	906	906	906	0
322	20230608	162200	45179155	906	906	906	906	0
323	20230608	162100	45179155	906	906	906	906	0
324	20230608	162000	45179155	906	906	906	906	0
325	20230608	161900	45179155	906	906	906	906	0
326	20230608	161800	45179155	906	906	906	906	0
327	20230608	161700	45179155	906	906	906	906	0
328	20230608	161600	45179155	906	906	906	906	0
329	20230608	161500	45179155	906	906	906	906	0
330	20230608	161400	45179155	906	906	906	906	0
331	20230608	161300	45179155	906	906	906	906	0
332	20230608	161200	45179155	906	906	906	906	96
333	20230608	161100	45179155	906	906	906	906	0
334	20230608	161000	45179155	906	906	906	906	0
335	20230608	160900	45179155	906	906	906	906	0
336	20230608	160800	45179155	906	906	906	906	0
337	20230608	160700	45179155	906	906	906	906	0
338	20230608	160600	45179155	906	906	906	906	0
339	20230608	160500	45179155	906	906	906	906	0
340	20230608	160400	45179155	906	906	906	906	0
341	20230608	160300	45179155	906	906	906	906	0
342	20230608	160200	45179155	906	906	906	906	0
343	20230608	160100	45179155	906	906	906	906	0
344	20230608	160000	45179155	906	906	906	906	0
345	20230608	155900	45179155	906	906	906	906	0
346	20230608	155800	45179155	906	906	906	906	0
347	20230608	155700	45179155	906	906	906	906	0
348	20230608	155600	45179155	906	906	906	906	0
349	20230608	155500	45179155	906	906	906	906	0
350	20230608	155400	45179155	906	906	906	906	0
351	20230608	155300	45179155	906	906	906	906	0
352	20230608	155200	45179155	906	906	906	906	0
353	20230608	155100	45179155	906	906	906	906	0
354	20230608	155000	45179155	906	906	906	906	0
355	20230608	154900	45179155	906	906	906	906	0
356	20230608	154800	45179155	906	906	906	906	0
357	20230608	154700	45179155	906	906	906	906	0
358	20230608	154600	45179155	906	906	906	906	0
359	20230608	154500	45179155	906	906	906	906	0
360	20230608	154400	45179155	906	906	906	906	0
361	20230608	154300	45179155	906	906	906	906	0
362	20230608	154200	45179155	906	906	906	906	96
363	20230608	154100	45179155	906	906	906	906	0
364	20230608	154000	45179155	906	906	906	906	0
365	20230608	153900	45179155	906	906	906	906	0
366	20230608	153800	45179155	906	906	906	906	0
367	20230608	153700	45179155	906	906	906	906	0
368	20230608	153600	45179155	906	906	906	906	0
369	20230608	153500	45179155	906	906	906	906	0
370	20230608	153400	45179155	906	906	906	906	0
371	20230608	153300	45179155	906	906	906	906	0
372	20230608	153200	45179155	906	906	906	906	0
373	20230608	153100	45179155	906	906	906	906	0
374	20230608	153000	45179155	906	906	906	906	96
375	20230608	152900	45092179	903	903	903	903	0
376	20230608	152800	45092179	903	903	903	903	0
377	20230608	152700	45092179	903	903	903	903	0
378	20230608	152600	45092179	903	903	903	903	0
379	20230608	152500	45092179	903	903	903	903	0
380	20230608	152400	45092179	903	903	903	903	0
381	20230608	152300	45092179	903	903	903	903	0
382	20230608	152200	45092179	903	903	903	903	0
383	20230608	152100	45092179	903	903	903	903	0
384	20230608	152000	45092179	903	903	903	903	0
385	20230608	151900	45092179	903	903	903	903	0
386	20230608	151800	45092179	903	903	903	903	0
387	20230608	151700	45092179	903	903	903	903	0
388	20230608	151600	45092179	903	903	903	903	0
389	20230608	151500	45092179	903	903	903	903	0
390	20230608	151400	45092179	903	903	903	903	0
391	20230608	151300	45092179	903	904	904	903	1553
392	20230608	151200	43688965	904	904	904	904	0
393	20230608	151100	43688965	904	904	904	904	0
394	20230608	151000	43688965	904	904	904	904	0
395	20230608	150900	43688965	904	904	904	904	0
396	20230608	150800	43688965	904	904	904	904	0
397	20230608	150700	43688965	904	904	904	904	0
398	20230608	150600	43688965	904	904	904	904	0
399	20230608	150500	43688965	904	904	904	904	0
400	20230608	150400	43688965	904	904	904	904	0
401	20230608	150300	43688965	904	904	904	904	0
402	20230608	150200	43688965	904	904	904	904	0
403	20230608	150100	43688965	904	904	904	904	0
404	20230608	150000	43688965	904	904	904	904	0
405	20230608	145900	43688965	904	904	904	904	0
406	20230608	145800	43688965	904	904	904	904	0
407	20230608	145700	43688965	904	904	904	904	0
408	20230608	145600	43688965	904	904	904	904	0
409	20230608	145500	43688965	904	904	904	904	0
410	20230608	145400	43688965	904	904	904	904	1
411	20230608	145300	43688061	904	905	905	904	51
412	20230608	145200	43641907	906	906	906	906	0
413	20230608	145100	43641907	906	906	906	906	0
414	20230608	145000	43641907	906	906	906	906	0
415	20230608	144900	43641907	906	906	906	906	0
416	20230608	144800	43641907	906	906	906	906	0
417	20230608	144700	43641907	906	906	906	906	350
418	20230608	144600	43324807	906	906	906	906	0
419	20230608	144500	43324807	906	906	906	906	0
420	20230608	144400	43324807	906	906	906	906	0
421	20230608	144300	43324807	906	906	906	906	0
422	20230608	144200	43324807	906	906	906	906	0
423	20230608	144100	43324807	906	906	906	906	0
424	20230608	144000	43324807	906	906	906	906	100
425	20230608	143900	43234207	902	902	902	902	0
426	20230608	143800	43234207	902	902	902	902	0
427	20230608	143700	43234207	902	902	902	902	0
428	20230608	143600	43234207	902	902	902	902	0
429	20230608	143500	43234207	902	902	902	902	0
430	20230608	143400	43234207	902	902	902	902	0
431	20230608	143300	43234207	902	902	902	902	0
432	20230608	143200	43234207	902	902	902	902	0
433	20230608	143100	43234207	902	902	902	902	0
434	20230608	143000	43234207	902	902	902	902	0
435	20230608	142900	43234207	902	902	902	902	0
436	20230608	142800	43234207	902	902	902	902	0
437	20230608	142700	43234207	902	902	902	902	0
438	20230608	142600	43234207	902	902	902	902	0
439	20230608	142500	43234207	902	902	902	902	0
440	20230608	142400	43234207	902	902	902	902	0
441	20230608	142300	43234207	902	902	902	902	0
442	20230608	142200	43234207	902	902	902	902	0
443	20230608	142100	43234207	902	902	902	902	0
444	20230608	142000	43234207	902	902	902	902	0
445	20230608	141900	43234207	902	902	902	902	0
446	20230608	141800	43234207	902	902	902	902	0
447	20230608	141700	43234207	902	902	902	902	0
448	20230608	141600	43234207	902	902	902	902	0
449	20230608	141500	43234207	902	902	902	902	0
450	20230608	141400	43234207	902	902	902	902	0
451	20230608	141300	43234207	902	902	902	902	0
452	20230608	141200	43234207	902	902	902	902	0
453	20230608	141100	43234207	902	902	902	902	0
454	20230608	141000	43234207	902	902	902	902	0
455	20230608	140900	43234207	902	902	902	902	0
456	20230608	140800	43234207	902	902	902	902	0
457	20230608	140700	43234207	902	902	902	902	0
458	20230608	140600	43234207	902	902	902	902	0
459	20230608	140500	43234207	902	902	902	902	0
460	20230608	140400	43234207	902	902	902	902	0
461	20230608	140300	43234207	902	902	902	902	0
462	20230608	140200	43234207	902	902	902	902	0
463	20230608	140100	43234207	902	902	902	902	0
464	20230608	140000	43234207	902	902	902	902	0
465	20230608	135900	43234207	902	902	902	902	0
466	20230608	135800	43234207	902	902	902	902	0
467	20230608	135700	43234207	902	902	902	902	0
468	20230608	135600	43234207	902	902	902	902	0
469	20230608	135500	43234207	902	902	902	902	0
470	20230608	135400	43234207	902	902	902	902	0
471	20230608	135300	43234207	902	902	902	902	0
472	20230608	135200	43234207	902	902	902	902	0
473	20230608	135100	43234207	902	902	902	902	0
474	20230608	135000	43234207	902	902	902	902	0
475	20230608	134900	43234207	902	902	902	902	0
476	20230608	134800	43234207	902	902	902	902	0
477	20230608	134700	43234207	902	902	902	902	0
478	20230608	134600	43234207	902	902	902	902	0
479	20230608	134500	43234207	902	902	902	902	0
480	20230608	134400	43234207	902	902	902	902	0
481	20230608	134300	43234207	902	902	902	902	0
482	20230608	134200	43234207	902	902	902	902	0
483	20230608	134100	43234207	902	902	902	902	0
484	20230608	134000	43234207	902	902	902	902	0
485	20230608	133900	43234207	902	902	902	902	0
486	20230608	133800	43234207	902	902	902	902	0
487	20230608	133700	43234207	902	903	903	902	4293
488	20230608	133600	39358216	903	903	903	903	0
489	20230608	133500	39358216	903	903	903	903	0
490	20230608	133400	39358216	903	903	903	903	0
491	20230608	133300	39358216	903	903	903	903	0
492	20230608	133200	39358216	903	903	903	903	0
493	20230608	133100	39358216	903	903	903	903	0
494	20230608	133000	39358216	903	903	903	903	0
495	20230608	132900	39358216	903	903	903	903	0
496	20230608	132800	39358216	903	904	904	903	10
497	20230608	132700	39349180	905	905	905	905	0
498	20230608	132600	39349180	905	905	905	905	0
499	20230608	132500	39349180	905	905	905	905	0
500	20230608	132400	39349180	905	905	905	905	0
501	20230608	132300	39349180	905	905	905	905	0
502	20230608	132200	39349180	905	905	905	905	0
503	20230608	132100	39349180	905	905	905	905	0
504	20230608	132000	39349180	905	905	905	905	0
505	20230608	131900	39349180	905	905	905	905	0
506	20230608	131800	39349180	905	905	905	905	0
507	20230608	131700	39349180	905	905	905	905	0
508	20230608	131600	39349180	905	905	905	905	0
509	20230608	131500	39349180	905	905	905	905	1106
510	20230608	131400	38348250	905	905	905	905	1
511	20230608	131300	38347345	904	904	904	904	0
512	20230608	131200	38347345	904	903	904	903	5
513	20230608	131100	38342827	903	904	905	903	4329
514	20230608	131000	34429174	904	904	904	904	8
515	20230608	130900	34421942	904	904	904	904	229
516	20230608	130800	34214926	904	904	904	904	0
517	20230608	130700	34214926	904	904	904	904	0
518	20230608	130600	34214926	904	904	904	904	0
519	20230608	130500	34214926	904	904	904	904	0
520	20230608	130400	34214926	904	904	904	904	0
521	20230608	130300	34214926	904	904	904	904	0
522	20230608	130200	34214926	904	904	904	904	0
523	20230608	130100	34214926	904	904	904	904	0
524	20230608	130000	34214926	904	904	904	904	0
525	20230608	125900	34214926	904	904	904	904	0
526	20230608	125800	34214926	904	904	904	904	0
527	20230608	125700	34214926	904	904	904	904	0
528	20230608	125600	34214926	904	904	904	904	0
529	20230608	125500	34214926	904	904	904	904	0
530	20230608	125400	34214926	904	904	904	904	0
531	20230608	125300	34214926	904	904	904	904	0
532	20230608	125200	34214926	904	904	904	904	0
533	20230608	125100	34214926	904	904	904	904	0
534	20230608	125000	34214926	904	904	904	904	0
535	20230608	124900	34214926	904	904	904	904	0
536	20230608	124800	34214926	904	904	904	904	0
537	20230608	124700	34214926	904	904	904	904	0
538	20230608	124600	34214926	904	904	904	904	0
539	20230608	124500	34214926	904	904	904	904	0
540	20230608	124400	34214926	904	904	904	904	0
541	20230608	124300	34214926	904	904	904	904	0
542	20230608	124200	34214926	904	904	904	904	0
543	20230608	124100	34214926	904	904	904	904	1047
544	20230608	124000	33268438	905	905	905	905	0
545	20230608	123900	33268438	905	905	905	905	0
546	20230608	123800	33268438	905	905	905	905	2
547	20230608	123700	33266628	905	905	905	905	300
548	20230608	123600	32995128	904	904	904	904	0
549	20230608	123500	32995128	904	904	904	904	44
550	20230608	123400	32955352	904	905	905	904	1847
551	20230608	123300	31283883	906	906	906	906	24
552	20230608	123200	31262139	907	907	907	907	0
553	20230608	123100	31262139	907	907	907	907	0
554	20230608	123000	31262139	907	907	907	907	0
555	20230608	122900	31262139	907	907	907	907	0
556	20230608	122800	31262139	907	907	907	907	0
557	20230608	122700	31262139	907	907	907	907	0
558	20230608	122600	31262139	907	907	907	907	5
559	20230608	122500	31257604	907	907	907	907	0
560	20230608	122400	31257604	907	907	907	907	0
561	20230608	122300	31257604	907	907	907	907	0
562	20230608	122200	31257604	907	907	907	907	0
563	20230608	122100	31257604	907	907	907	907	0
564	20230608	122000	31257604	907	907	907	907	0
565	20230608	121900	31257604	907	907	907	907	3
566	20230608	121800	31254883	905	905	905	905	0
567	20230608	121700	31254883	905	905	905	905	0
568	20230608	121600	31254883	905	905	905	905	0
569	20230608	121500	31254883	905	905	905	905	0
570	20230608	121400	31254883	905	905	905	905	0
571	20230608	121300	31254883	905	905	905	905	0
572	20230608	121200	31254883	905	905	905	905	423
573	20230608	121100	30872068	905	905	905	905	1501
574	20230608	121000	29513663	905	905	905	905	0
575	20230608	120900	29513663	905	905	905	905	0
576	20230608	120800	29513663	905	905	905	905	3100
577	20230608	120700	26708163	905	905	905	905	2000
578	20230608	120600	24898163	905	905	905	905	0
579	20230608	120500	24898163	905	905	905	905	40
580	20230608	120400	24861963	905	905	905	905	0
581	20230608	120300	24861963	905	905	905	905	0
582	20230608	120200	24861963	905	905	905	905	0
583	20230608	120100	24861963	905	905	905	905	0
584	20230608	120000	24861963	905	905	905	905	0
585	20230608	115900	24861963	905	905	905	905	0
586	20230608	115800	24861963	905	905	905	905	100
587	20230608	115700	24771463	905	905	905	905	0
588	20230608	115600	24771463	905	905	905	905	0
589	20230608	115500	24771463	905	905	905	905	0
590	20230608	115400	24771463	905	905	905	905	0
591	20230608	115300	24771463	905	905	905	905	0
592	20230608	115200	24771463	905	905	905	905	0
593	20230608	115100	24771463	905	905	905	905	0
594	20230608	115000	24771463	905	905	905	905	0
595	20230608	114900	24771463	905	906	906	905	33
596	20230608	114800	24741587	903	903	903	903	0
597	20230608	114700	24741587	903	903	903	903	0
598	20230608	114600	24741587	903	903	903	903	0
599	20230608	114500	24741587	903	903	903	903	0
600	20230608	114400	24741587	903	903	903	903	0
601	20230608	114300	24741587	903	903	903	903	0
602	20230608	114200	24741587	903	907	907	903	522
603	20230608	114100	24269821	907	907	907	907	0
604	20230608	114000	24269821	907	907	907	907	0
605	20230608	113900	24269821	907	907	907	907	0
606	20230608	113800	24269821	907	907	907	907	0
607	20230608	113700	24269821	907	907	907	907	0
608	20230608	113600	24269821	907	907	907	907	0
609	20230608	113500	24269821	907	907	907	907	0
610	20230608	113400	24269821	907	907	907	907	0
611	20230608	113300	24269821	907	907	907	907	0
612	20230608	113200	24269821	907	907	907	907	0
613	20230608	113100	24269821	907	907	907	907	0
614	20230608	113000	24269821	907	907	907	907	10
615	20230608	112900	24260751	903	903	903	903	0
616	20230608	112800	24260751	903	903	903	903	0
617	20230608	112700	24260751	903	903	903	903	0
618	20230608	112600	24260751	903	903	903	903	0
619	20230608	112500	24260751	903	903	903	903	0
620	20230608	112400	24260751	903	903	903	903	0
621	20230608	112300	24260751	903	903	903	903	0
622	20230608	112200	24260751	903	903	903	903	59
623	20230608	112100	24207474	903	903	903	903	0
624	20230608	112000	24207474	903	903	903	903	0
625	20230608	111900	24207474	903	903	903	903	0
626	20230608	111800	24207474	903	903	903	903	0
627	20230608	111700	24207474	903	903	903	903	0
628	20230608	111600	24207474	903	903	903	903	0
629	20230608	111500	24207474	903	903	903	903	3
630	20230608	111400	24204765	904	904	904	904	0
631	20230608	111300	24204765	904	904	904	904	0
632	20230608	111200	24204765	904	904	904	904	20
633	20230608	111100	24186685	904	904	904	904	43
634	20230608	111000	24147813	907	907	907	907	0
635	20230608	110900	24147813	907	907	907	907	0
636	20230608	110800	24147813	907	907	907	907	0
637	20230608	110700	24147813	907	907	907	907	0
638	20230608	110600	24147813	907	907	907	907	0
639	20230608	110500	24147813	907	907	907	907	0
640	20230608	110400	24147813	907	907	907	907	0
641	20230608	110300	24147813	907	907	907	907	0
642	20230608	110200	24147813	907	907	907	907	0
643	20230608	110100	24147813	907	907	907	907	0
644	20230608	110000	24147813	907	907	907	907	0
645	20230608	105900	24147813	907	907	907	907	0
646	20230608	105800	24147813	907	907	907	907	0
647	20230608	105700	24147813	907	907	907	907	55
648	20230608	105600	24097928	907	907	907	907	1
649	20230608	105500	24097021	903	903	903	903	0
650	20230608	105400	24097021	903	903	903	903	0
651	20230608	105300	24097021	903	903	903	903	0
652	20230608	105200	24097021	903	903	903	903	20
653	20230608	105100	24078961	903	903	903	903	0
654	20230608	105000	24078961	903	903	903	903	0
655	20230608	104900	24078961	903	903	903	903	0
656	20230608	104800	24078961	903	903	903	903	0
657	20230608	104700	24078961	903	903	903	903	0
658	20230608	104600	24078961	903	903	903	903	0
659	20230608	104500	24078961	903	903	903	903	0
660	20230608	104400	24078961	903	903	903	903	0
661	20230608	104300	24078961	903	903	903	903	0
662	20230608	104200	24078961	903	903	903	903	0
663	20230608	104100	24078961	903	903	903	903	0
664	20230608	104000	24078961	903	903	903	903	0
665	20230608	103900	24078961	903	903	903	903	0
666	20230608	103800	24078961	903	903	903	903	0
667	20230608	103700	24078961	903	903	903	903	0
668	20230608	103600	24078961	903	903	903	903	0
669	20230608	103500	24078961	903	903	903	903	0
670	20230608	103400	24078961	903	903	903	903	0
671	20230608	103300	24078961	903	903	903	903	0
672	20230608	103200	24078961	903	903	903	903	0
673	20230608	103100	24078961	903	903	903	903	0
674	20230608	103000	24078961	903	903	903	903	60
675	20230608	102900	24024781	907	907	907	907	0
676	20230608	102800	24024781	907	907	907	907	0
677	20230608	102700	24024781	907	907	907	907	0
678	20230608	102600	24024781	907	907	907	907	0
679	20230608	102500	24024781	907	907	907	907	0
680	20230608	102400	24024781	907	907	907	907	0
681	20230608	102300	24024781	907	907	907	907	0
682	20230608	102200	24024781	907	907	907	907	0
683	20230608	102100	24024781	907	907	907	907	0
684	20230608	102000	24024781	907	907	907	907	0
685	20230608	101900	24024781	907	907	907	907	0
686	20230608	101800	24024781	907	907	907	907	0
687	20230608	101700	24024781	907	907	907	907	35
688	20230608	101600	23993036	907	907	907	907	0
689	20230608	101500	23993036	907	907	907	907	0
690	20230608	101400	23993036	907	907	907	907	0
691	20230608	101300	23993036	907	907	907	907	237
692	20230608	101200	23778077	907	907	907	907	163
693	20230608	101100	23630236	901	901	901	901	0
694	20230608	101000	23630236	901	901	901	901	0
695	20230608	100900	23630236	901	901	901	901	0
696	20230608	100800	23630236	901	901	901	901	0
697	20230608	100700	23630236	901	901	901	901	0
698	20230608	100600	23630236	901	902	902	901	2321
699	20230608	100500	21539000	901	901	901	901	0
700	20230608	100400	21539000	901	901	901	901	0
701	20230608	100300	21539000	901	901	901	901	0
702	20230608	100200	21539000	901	901	901	901	0
703	20230608	100100	21539000	901	901	901	901	0
704	20230608	100000	21539000	901	901	901	901	0
705	20230608	095900	21539000	901	901	901	901	0
706	20230608	095800	21539000	901	901	901	901	0
707	20230608	095700	21539000	901	901	901	901	0
708	20230608	095600	21539000	901	901	901	901	0
709	20230608	095500	21539000	901	901	901	901	0
710	20230608	095400	21539000	901	901	901	901	0
711	20230608	095300	21539000	901	901	901	901	0
712	20230608	095200	21539000	901	901	901	901	0
713	20230608	095100	21539000	901	901	901	901	0
714	20230608	095000	21539000	901	906	906	901	318
715	20230608	094900	21251457	906	906	906	906	0
716	20230608	094800	21251457	906	906	906	906	0
717	20230608	094700	21251457	906	906	906	906	0
718	20230608	094600	21251457	906	906	906	906	6
719	20230608	094500	21246021	906	906	906	906	0
720	20230608	094400	21246021	906	906	906	906	0
721	20230608	094300	21246021	906	906	906	906	0
722	20230608	094200	21246021	906	906	906	906	10
723	20230608	094100	21236961	907	907	907	907	0
724	20230608	094000	21236961	907	907	907	907	0
725	20230608	093900	21236961	907	907	907	907	0
726	20230608	093800	21236961	907	907	907	907	0
727	20230608	093700	21236961	907	907	907	907	1
728	20230608	093600	21236054	907	907	907	907	0
729	20230608	093500	21236054	907	907	907	907	0
730	20230608	093400	21236054	907	907	907	907	0
731	20230608	093300	21236054	907	907	907	907	0
732	20230608	093200	21236054	907	907	907	907	30
733	20230608	093100	21208844	907	907	907	907	0
734	20230608	093000	21208844	907	907	907	907	1
735	20230608	092900	21207937	907	907	907	907	0
736	20230608	092800	21207937	907	907	907	907	0
737	20230608	092700	21207937	907	907	907	907	0
738	20230608	092600	21207937	907	907	907	907	5
739	20230608	092500	21203402	901	901	901	901	3
740	20230608	092400	21200699	900	900	900	900	49
741	20230608	092300	21156599	900	901	901	900	17052
742	20230608	092200	5800874	902	904	904	902	4874
743	20230608	092100	1401366	904	904	904	904	0
744	20230608	092000	1401366	904	904	904	904	0
745	20230608	091900	1401366	904	904	904	904	360
746	20230608	091800	1075926	904	905	905	904	414
747	20230608	091700	701370	905	905	905	905	0
748	20230608	091600	701370	905	905	905	905	0
749	20230608	091500	701370	905	907	907	905	122
750	20230608	091400	590953	907	910	910	907	32
751	20230608	091300	561897	910	910	910	910	0
752	20230608	091200	561897	910	910	910	910	0
753	20230608	091100	561897	910	910	910	910	0
754	20230608	091000	561897	910	910	910	910	0
755	20230608	090900	561897	910	910	910	910	0
756	20230608	090800	561897	910	910	910	910	0
757	20230608	090700	561897	910	910	910	910	0
758	20230608	090600	561897	910	910	910	910	0
759	20230608	090500	561897	910	910	910	910	0
760	20230608	090400	561897	910	910	910	910	0
761	20230608	090300	561897	910	910	910	910	23
762	20230608	090200	540967	911	911	911	911	0
763	20230608	090100	540967	911	911	911	911	0
764	20230608	090000	540967	911	914	914	911	593