KissMeData/054630/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	210200	858051009	469	469	469	469	9354
3	20230608	210100	858051009	469	469	469	469	0
4	20230608	210000	858051009	469	469	469	469	0
5	20230608	205900	858051009	469	469	469	469	0
6	20230608	205800	858051009	469	469	469	469	0
7	20230608	205700	858051009	469	469	469	469	0
8	20230608	205600	858051009	469	469	469	469	0
9	20230608	205500	858051009	469	469	469	469	0
10	20230608	205400	858051009	469	469	469	469	0
11	20230608	205300	858051009	469	469	469	469	0
12	20230608	205200	858051009	469	469	469	469	0
13	20230608	205100	858051009	469	469	469	469	0
14	20230608	205000	858051009	469	469	469	469	0
15	20230608	204900	858051009	469	469	469	469	0
16	20230608	204800	858051009	469	469	469	469	0
17	20230608	204700	858051009	469	469	469	469	0
18	20230608	204600	858051009	469	469	469	469	0
19	20230608	204500	858051009	469	469	469	469	0
20	20230608	204400	858051009	469	469	469	469	0
21	20230608	204300	858051009	469	469	469	469	0
22	20230608	204200	858051009	469	469	469	469	0
23	20230608	204100	858051009	469	469	469	469	0
24	20230608	204000	858051009	469	469	469	469	0
25	20230608	203900	858051009	469	469	469	469	0
26	20230608	203800	858051009	469	469	469	469	0
27	20230608	203700	858051009	469	469	469	469	0
28	20230608	203600	858051009	469	469	469	469	0
29	20230608	203500	858051009	469	469	469	469	0
30	20230608	203400	858051009	469	469	469	469	0
31	20230608	203300	858051009	469	469	469	469	0
32	20230608	203200	858051009	469	469	469	469	9354
33	20230608	203100	858051009	469	469	469	469	0
34	20230608	203000	858051009	469	469	469	469	0
35	20230608	202900	858051009	469	469	469	469	0
36	20230608	202800	858051009	469	469	469	469	0
37	20230608	202700	858051009	469	469	469	469	0
38	20230608	202600	858051009	469	469	469	469	0
39	20230608	202500	858051009	469	469	469	469	0
40	20230608	202400	858051009	469	469	469	469	0
41	20230608	202300	858051009	469	469	469	469	0
42	20230608	202200	858051009	469	469	469	469	0
43	20230608	202100	858051009	469	469	469	469	0
44	20230608	202000	858051009	469	469	469	469	0
45	20230608	201900	858051009	469	469	469	469	0
46	20230608	201800	858051009	469	469	469	469	0
47	20230608	201700	858051009	469	469	469	469	0
48	20230608	201600	858051009	469	469	469	469	0
49	20230608	201500	858051009	469	469	469	469	0
50	20230608	201400	858051009	469	469	469	469	0
51	20230608	201300	858051009	469	469	469	469	0
52	20230608	201200	858051009	469	469	469	469	0
53	20230608	201100	858051009	469	469	469	469	0
54	20230608	201000	858051009	469	469	469	469	0
55	20230608	200900	858051009	469	469	469	469	0
56	20230608	200800	858051009	469	469	469	469	0
57	20230608	200700	858051009	469	469	469	469	0
58	20230608	200600	858051009	469	469	469	469	0
59	20230608	200500	858051009	469	469	469	469	0
60	20230608	200400	858051009	469	469	469	469	0
61	20230608	200300	858051009	469	469	469	469	0
62	20230608	200200	858051009	469	469	469	469	9354
63	20230608	200100	858051009	469	469	469	469	0
64	20230608	200000	858051009	469	469	469	469	0
65	20230608	195900	858051009	469	469	469	469	0
66	20230608	195800	858051009	469	469	469	469	0
67	20230608	195700	858051009	469	469	469	469	0
68	20230608	195600	858051009	469	469	469	469	0
69	20230608	195500	858051009	469	469	469	469	0
70	20230608	195400	858051009	469	469	469	469	0
71	20230608	195300	858051009	469	469	469	469	0
72	20230608	195200	858051009	469	469	469	469	0
73	20230608	195100	858051009	469	469	469	469	0
74	20230608	195000	858051009	469	469	469	469	0
75	20230608	194900	858051009	469	469	469	469	0
76	20230608	194800	858051009	469	469	469	469	0
77	20230608	194700	858051009	469	469	469	469	0
78	20230608	194600	858051009	469	469	469	469	0
79	20230608	194500	858051009	469	469	469	469	0
80	20230608	194400	858051009	469	469	469	469	0
81	20230608	194300	858051009	469	469	469	469	0
82	20230608	194200	858051009	469	469	469	469	0
83	20230608	194100	858051009	469	469	469	469	0
84	20230608	194000	858051009	469	469	469	469	0
85	20230608	193900	858051009	469	469	469	469	0
86	20230608	193800	858051009	469	469	469	469	0
87	20230608	193700	858051009	469	469	469	469	0
88	20230608	193600	858051009	469	469	469	469	0
89	20230608	193500	858051009	469	469	469	469	0
90	20230608	193400	858051009	469	469	469	469	0
91	20230608	193300	858051009	469	469	469	469	0
92	20230608	193200	858051009	469	469	469	469	9354
93	20230608	193100	858051009	469	469	469	469	0
94	20230608	193000	858051009	469	469	469	469	0
95	20230608	192900	858051009	469	469	469	469	0
96	20230608	192800	858051009	469	469	469	469	0
97	20230608	192700	858051009	469	469	469	469	0
98	20230608	192600	858051009	469	469	469	469	0
99	20230608	192500	858051009	469	469	469	469	0
100	20230608	192400	858051009	469	469	469	469	0
101	20230608	192300	858051009	469	469	469	469	0
102	20230608	192200	858051009	469	469	469	469	0
103	20230608	192100	858051009	469	469	469	469	0
104	20230608	192000	858051009	469	469	469	469	0
105	20230608	191900	858051009	469	469	469	469	0
106	20230608	191800	858051009	469	469	469	469	0
107	20230608	191700	858051009	469	469	469	469	0
108	20230608	191600	858051009	469	469	469	469	0
109	20230608	191500	858051009	469	469	469	469	0
110	20230608	191400	858051009	469	469	469	469	0
111	20230608	191300	858051009	469	469	469	469	0
112	20230608	191200	858051009	469	469	469	469	0
113	20230608	191100	858051009	469	469	469	469	0
114	20230608	191000	858051009	469	469	469	469	0
115	20230608	190900	858051009	469	469	469	469	0
116	20230608	190800	858051009	469	469	469	469	0
117	20230608	190700	858051009	469	469	469	469	0
118	20230608	190600	858051009	469	469	469	469	0
119	20230608	190500	858051009	469	469	469	469	0
120	20230608	190400	858051009	469	469	469	469	0
121	20230608	190300	858051009	469	469	469	469	0
122	20230608	190200	858051009	469	469	469	469	9354
123	20230608	190100	858051009	469	469	469	469	0
124	20230608	190000	858051009	469	469	469	469	0
125	20230608	185900	858051009	469	469	469	469	0
126	20230608	185800	858051009	469	469	469	469	0
127	20230608	185700	858051009	469	469	469	469	0
128	20230608	185600	858051009	469	469	469	469	0
129	20230608	185500	858051009	469	469	469	469	0
130	20230608	185400	858051009	469	469	469	469	0
131	20230608	185300	858051009	469	469	469	469	0
132	20230608	185200	858051009	469	469	469	469	0
133	20230608	185100	858051009	469	469	469	469	0
134	20230608	185000	858051009	469	469	469	469	0
135	20230608	184900	858051009	469	469	469	469	0
136	20230608	184800	858051009	469	469	469	469	0
137	20230608	184700	858051009	469	469	469	469	0
138	20230608	184600	858051009	469	469	469	469	0
139	20230608	184500	858051009	469	469	469	469	0
140	20230608	184400	858051009	469	469	469	469	0
141	20230608	184300	858051009	469	469	469	469	0
142	20230608	184200	858051009	469	469	469	469	0
143	20230608	184100	858051009	469	469	469	469	0
144	20230608	184000	858051009	469	469	469	469	0
145	20230608	183900	858051009	469	469	469	469	0
146	20230608	183800	858051009	469	469	469	469	0
147	20230608	183700	858051009	469	469	469	469	0
148	20230608	183600	858051009	469	469	469	469	0
149	20230608	183500	858051009	469	469	469	469	0
150	20230608	183400	858051009	469	469	469	469	0
151	20230608	183300	858051009	469	469	469	469	0
152	20230608	183200	858051009	469	469	469	469	9354
153	20230608	183100	858051009	469	469	469	469	0
154	20230608	183000	858051009	469	469	469	469	0
155	20230608	182900	858051009	469	469	469	469	0
156	20230608	182800	858051009	469	469	469	469	0
157	20230608	182700	858051009	469	469	469	469	0
158	20230608	182600	858051009	469	469	469	469	0
159	20230608	182500	858051009	469	469	469	469	0
160	20230608	182400	858051009	469	469	469	469	0
161	20230608	182300	858051009	469	469	469	469	0
162	20230608	182200	858051009	469	469	469	469	0
163	20230608	182100	858051009	469	469	469	469	0
164	20230608	182000	858051009	469	469	469	469	0
165	20230608	181900	858051009	469	469	469	469	0
166	20230608	181800	858051009	469	469	469	469	0
167	20230608	181700	858051009	469	469	469	469	0
168	20230608	181600	858051009	469	469	469	469	0
169	20230608	181500	858051009	469	469	469	469	0
170	20230608	181400	858051009	469	469	469	469	0
171	20230608	181300	858051009	469	469	469	469	0
172	20230608	181200	858051009	469	469	469	469	0
173	20230608	181100	858051009	469	469	469	469	0
174	20230608	181000	858051009	469	469	469	469	0
175	20230608	180900	858051009	469	469	469	469	0
176	20230608	180800	858051009	469	469	469	469	0
177	20230608	180700	858051009	469	469	469	469	0
178	20230608	180600	858051009	469	469	469	469	0
179	20230608	180500	858051009	469	469	469	469	0
180	20230608	180400	858051009	469	469	469	469	0
181	20230608	180300	858051009	469	469	469	469	0
182	20230608	180200	858051009	469	469	469	469	9354
183	20230608	180100	858051009	469	469	469	469	0
184	20230608	180000	858051009	469	469	469	469	0
185	20230608	175900	858051009	469	469	469	469	0
186	20230608	175800	858051009	469	469	469	469	0
187	20230608	175700	858051009	469	469	469	469	0
188	20230608	175600	858051009	469	469	469	469	0
189	20230608	175500	858051009	469	469	469	469	0
190	20230608	175400	858051009	469	469	469	469	0
191	20230608	175300	858051009	469	469	469	469	0
192	20230608	175200	858051009	469	469	469	469	0
193	20230608	175100	858051009	469	469	469	469	0
194	20230608	175000	858051009	469	469	469	469	0
195	20230608	174900	858051009	469	469	469	469	0
196	20230608	174800	858051009	469	469	469	469	0
197	20230608	174700	858051009	469	469	469	469	0
198	20230608	174600	858051009	469	469	469	469	0
199	20230608	174500	858051009	469	469	469	469	0
200	20230608	174400	858051009	469	469	469	469	0
201	20230608	174300	858051009	469	469	469	469	0
202	20230608	174200	858051009	469	469	469	469	0
203	20230608	174100	858051009	469	469	469	469	0
204	20230608	174000	858051009	469	469	469	469	0
205	20230608	173900	858051009	469	469	469	469	0
206	20230608	173800	858051009	469	469	469	469	0
207	20230608	173700	858051009	469	469	469	469	0
208	20230608	173600	858051009	469	469	469	469	0
209	20230608	173500	858051009	469	469	469	469	0
210	20230608	173400	858051009	469	469	469	469	0
211	20230608	173300	858051009	469	469	469	469	0
212	20230608	173200	858051009	469	469	469	469	9354
213	20230608	173100	858051009	469	469	469	469	0
214	20230608	173000	858051009	469	469	469	469	0
215	20230608	172900	858051009	469	469	469	469	0
216	20230608	172800	858051009	469	469	469	469	0
217	20230608	172700	858051009	469	469	469	469	0
218	20230608	172600	858051009	469	469	469	469	0
219	20230608	172500	858051009	469	469	469	469	0
220	20230608	172400	858051009	469	469	469	469	0
221	20230608	172300	858051009	469	469	469	469	0
222	20230608	172200	858051009	469	469	469	469	0
223	20230608	172100	858051009	469	469	469	469	0
224	20230608	172000	858051009	469	469	469	469	0
225	20230608	171900	858051009	469	469	469	469	0
226	20230608	171800	858051009	469	469	469	469	0
227	20230608	171700	858051009	469	469	469	469	0
228	20230608	171600	858051009	469	469	469	469	0
229	20230608	171500	858051009	469	469	469	469	0
230	20230608	171400	858051009	469	469	469	469	0
231	20230608	171300	858051009	469	469	469	469	0
232	20230608	171200	858051009	469	469	469	469	0
233	20230608	171100	858051009	469	469	469	469	0
234	20230608	171000	858051009	469	469	469	469	0
235	20230608	170900	858051009	469	469	469	469	0
236	20230608	170800	858051009	469	469	469	469	0
237	20230608	170700	858051009	469	469	469	469	0
238	20230608	170600	858051009	469	469	469	469	0
239	20230608	170500	858051009	469	469	469	469	0
240	20230608	170400	858051009	469	469	469	469	0
241	20230608	170300	858051009	469	469	469	469	0
242	20230608	170200	858051009	469	469	469	469	9354
243	20230608	170100	858051009	469	469	469	469	0
244	20230608	170000	858051009	469	469	469	469	0
245	20230608	165900	858051009	469	469	469	469	0
246	20230608	165800	858051009	469	469	469	469	0
247	20230608	165700	858051009	469	469	469	469	0
248	20230608	165600	858051009	469	469	469	469	0
249	20230608	165500	858051009	469	469	469	469	0
250	20230608	165400	858051009	469	469	469	469	0
251	20230608	165300	858051009	469	469	469	469	0
252	20230608	165200	858051009	469	469	469	469	0
253	20230608	165100	858051009	469	469	469	469	0
254	20230608	165000	858051009	469	469	469	469	0
255	20230608	164900	858051009	469	469	469	469	0
256	20230608	164800	858051009	469	469	469	469	0
257	20230608	164700	858051009	469	469	469	469	0
258	20230608	164600	858051009	469	469	469	469	0
259	20230608	164500	858051009	469	469	469	469	0
260	20230608	164400	858051009	469	469	469	469	0
261	20230608	164300	858051009	469	469	469	469	0
262	20230608	164200	858051009	469	469	469	469	0
263	20230608	164100	858051009	469	469	469	469	0
264	20230608	164000	858051009	469	469	469	469	0
265	20230608	163900	858051009	469	469	469	469	0
266	20230608	163800	858051009	469	469	469	469	0
267	20230608	163700	858051009	469	469	469	469	0
268	20230608	163600	858051009	469	469	469	469	0
269	20230608	163500	858051009	469	469	469	469	0
270	20230608	163400	858051009	469	469	469	469	0
271	20230608	163300	858051009	469	469	469	469	0
272	20230608	163200	858051009	469	469	469	469	9354
273	20230608	163100	858051009	469	469	469	469	0
274	20230608	163000	858051009	469	469	469	469	0
275	20230608	162900	858051009	469	469	469	469	0
276	20230608	162800	858051009	469	469	469	469	0
277	20230608	162700	858051009	469	469	469	469	0
278	20230608	162600	858051009	469	469	469	469	0
279	20230608	162500	858051009	469	469	469	469	0
280	20230608	162400	858051009	469	469	469	469	0
281	20230608	162300	858051009	469	469	469	469	0
282	20230608	162200	858051009	469	469	469	469	0
283	20230608	162100	858051009	469	469	469	469	0
284	20230608	162000	858051009	469	469	469	469	0
285	20230608	161900	858051009	469	469	469	469	0
286	20230608	161800	858051009	469	469	469	469	0
287	20230608	161700	858051009	469	469	469	469	0
288	20230608	161600	858051009	469	469	469	469	0
289	20230608	161500	858051009	469	469	469	469	0
290	20230608	161400	858051009	469	469	469	469	0
291	20230608	161300	858051009	469	469	469	469	0
292	20230608	161200	858051009	469	469	469	469	0
293	20230608	161100	858051009	469	469	469	469	0
294	20230608	161000	858051009	469	469	469	469	0
295	20230608	160900	858051009	469	469	469	469	0
296	20230608	160800	858051009	469	469	469	469	0
297	20230608	160700	858051009	469	469	469	469	0
298	20230608	160600	858051009	469	469	469	469	0
299	20230608	160500	858051009	469	469	469	469	0
300	20230608	160400	858051009	469	469	469	469	0
301	20230608	160300	858051009	469	469	469	469	0
302	20230608	160200	858051009	469	469	469	469	9354
303	20230608	160100	858051009	469	469	469	469	0
304	20230608	160000	858051009	469	469	469	469	0
305	20230608	155900	858051009	469	469	469	469	0
306	20230608	155800	858051009	469	469	469	469	0
307	20230608	155700	858051009	469	469	469	469	0
308	20230608	155600	858051009	469	469	469	469	0
309	20230608	155500	858051009	469	469	469	469	0
310	20230608	155400	858051009	469	469	469	469	0
311	20230608	155300	858051009	469	469	469	469	0
312	20230608	155200	858051009	469	469	469	469	0
313	20230608	155100	858051009	469	469	469	469	0
314	20230608	155000	858051009	469	469	469	469	0
315	20230608	154900	858051009	469	469	469	469	0
316	20230608	154800	858051009	469	469	469	469	0
317	20230608	154700	858051009	469	469	469	469	0
318	20230608	154600	858051009	469	469	469	469	0
319	20230608	154500	858051009	469	469	469	469	0
320	20230608	154400	858051009	469	469	469	469	0
321	20230608	154300	858051009	469	469	469	469	0
322	20230608	154200	858051009	469	469	469	469	0
323	20230608	154100	858051009	469	469	469	469	0
324	20230608	154000	858051009	469	469	469	469	0
325	20230608	153900	858051009	469	469	469	469	0
326	20230608	153800	858051009	469	469	469	469	0
327	20230608	153700	858051009	469	469	469	469	0
328	20230608	153600	858051009	469	469	469	469	0
329	20230608	153500	858051009	469	469	469	469	0
330	20230608	153400	858051009	469	469	469	469	0
331	20230608	153300	858051009	469	469	469	469	0
332	20230608	153200	858051009	469	469	469	469	9354
333	20230608	153100	858051009	469	469	469	469	0
334	20230608	153000	858051009	469	469	469	469	9354
335	20230608	152900	853663983	468	468	468	468	0
336	20230608	152800	853663983	468	468	468	468	0
337	20230608	152700	853663983	468	468	468	468	0
338	20230608	152600	853663983	468	468	468	468	0
339	20230608	152500	853663983	468	468	468	468	0
340	20230608	152400	853663983	468	468	468	468	0
341	20230608	152300	853663983	468	468	468	468	0
342	20230608	152200	853663983	468	468	468	468	0
343	20230608	152100	853663983	468	468	468	468	0
344	20230608	152000	853663983	468	468	468	468	0
345	20230608	151900	853663983	468	468	469	468	1022
346	20230608	151800	853184667	469	468	469	468	1714
347	20230608	151700	852382303	468	468	468	467	6259
348	20230608	151600	849458946	468	468	468	467	6300
349	20230608	151500	846516546	468	468	468	467	1985
350	20230608	151400	845588586	467	468	468	467	2679
351	20230608	151300	844335823	468	468	468	468	2795
352	20230608	151200	843027763	467	467	467	467	1763
353	20230608	151100	842204442	467	467	467	467	1000
354	20230608	151000	841737442	467	467	467	467	1000
355	20230608	150900	841270442	467	468	468	467	1319
356	20230608	150800	840654159	468	467	468	467	2005
357	20230608	150700	839716837	467	467	468	467	23184
358	20230608	150600	828889899	467	468	468	467	220
359	20230608	150500	828786948	467	468	468	467	5151
360	20230608	150400	826376285	468	468	468	468	124
361	20230608	150300	826318253	468	468	468	468	115
362	20230608	150200	826264433	468	468	468	468	109
363	20230608	150100	826213421	468	467	468	467	2139
364	20230608	150000	825212378	467	467	468	467	6031
365	20230608	145900	822395879	468	467	468	467	1381
366	20230608	145800	821749721	467	467	467	467	0
367	20230608	145700	821749721	467	467	467	467	468
368	20230608	145600	821531165	468	467	468	467	48
369	20230608	145500	821508720	468	466	468	466	11313
370	20230608	145400	816226048	466	467	467	466	530
371	20230608	145300	815979056	467	467	467	466	6823
372	20230608	145200	812792724	466	466	466	466	18
373	20230608	145100	812784336	467	468	468	466	5730
374	20230608	145000	810110762	467	467	467	467	243
375	20230608	144900	809997281	467	467	467	467	140
376	20230608	144800	809931901	467	467	467	467	134
377	20230608	144700	809869323	467	467	467	466	3593
378	20230608	144600	808194920	467	467	467	467	0
379	20230608	144500	808194920	467	467	467	467	0
380	20230608	144400	808194920	467	467	467	467	1
381	20230608	144300	808194453	466	467	467	466	717
382	20230608	144200	807860314	467	467	467	466	1905
383	20230608	144100	806970697	467	467	467	467	1027
384	20230608	144000	806491088	467	467	467	467	1009
385	20230608	143900	806019885	468	466	468	466	319
386	20230608	143800	805870620	466	468	468	466	2218
387	20230608	143700	804833151	468	467	468	466	2336
388	20230608	143600	803742755	467	468	468	467	1306
389	20230608	143500	803132843	467	467	468	467	5093
390	20230608	143400	800754336	467	467	467	467	97
391	20230608	143300	800709037	467	466	468	466	2131
392	20230608	143200	799715089	466	467	467	466	218
393	20230608	143100	799613335	467	467	467	466	1209
394	20230608	143000	799048750	467	467	467	467	6733
395	20230608	142900	795904439	467	468	468	467	2852
396	20230608	142800	794569802	468	468	468	468	0
397	20230608	142700	794569802	468	468	469	468	525
398	20230608	142600	794324086	468	468	469	468	7388
399	20230608	142500	790859131	468	468	468	468	9
400	20230608	142400	790854919	468	468	468	468	1023
401	20230608	142300	790376155	468	468	468	468	29
402	20230608	142200	790362583	469	467	469	467	143
403	20230608	142100	790295654	467	469	469	467	13
404	20230608	142000	790289575	469	469	469	469	1
405	20230608	141900	790289106	469	469	469	469	70
406	20230608	141800	790256276	469	467	469	466	2146
407	20230608	141700	789253737	466	467	468	466	2022
408	20230608	141600	788309949	467	467	467	467	0
409	20230608	141500	788309949	467	467	467	467	27
410	20230608	141400	788297340	467	466	467	466	1312
411	20230608	141300	787685924	466	467	467	466	6291
412	20230608	141200	784748036	467	467	467	467	9
413	20230608	141100	784743833	467	468	468	467	1109
414	20230608	141000	784225830	467	467	467	467	1021
415	20230608	140900	783749023	467	468	468	467	18
416	20230608	140800	783740608	469	469	469	469	97
417	20230608	140700	783695115	467	467	467	467	112
418	20230608	140600	783642811	467	467	467	467	38
419	20230608	140500	783625065	468	468	468	467	517
420	20230608	140400	783383610	468	468	469	467	9690
421	20230608	140300	778853550	468	468	468	468	66
422	20230608	140200	778822662	468	469	469	468	5536
423	20230608	140100	776231809	469	468	469	468	994
424	20230608	140000	775765980	468	469	469	468	365
425	20230608	135900	775595123	469	469	469	469	7600
426	20230608	135800	772030723	469	468	469	468	9
427	20230608	135700	772026510	468	468	468	468	6
428	20230608	135600	772023702	468	469	469	468	2
429	20230608	135500	772022765	468	468	468	467	751
430	20230608	135400	771672017	468	468	468	467	997
431	20230608	135300	771205921	468	468	468	468	578
432	20230608	135200	770935417	468	468	468	468	1477
433	20230608	135100	770244181	468	468	468	468	1160
434	20230608	135000	769701301	468	468	468	468	1003
435	20230608	134900	769231897	468	468	468	467	519
436	20230608	134800	768989014	467	468	468	467	207
437	20230608	134700	768892339	468	468	468	468	9
438	20230608	134600	768888127	468	467	468	467	7828
439	20230608	134500	765232441	467	467	467	467	0
440	20230608	134400	765232441	467	467	467	467	834
441	20230608	134300	764842963	467	467	467	467	2200
442	20230608	134200	763815563	467	467	467	467	4319
443	20230608	134100	761798590	467	467	467	467	125
444	20230608	134000	761740215	467	466	467	466	580
445	20230608	133900	761469385	466	466	466	466	808
446	20230608	133800	761092857	467	467	467	467	26
447	20230608	133700	761080715	467	467	467	467	2
448	20230608	133600	761079781	467	467	467	466	2533
449	20230608	133500	759897870	467	467	467	467	525
450	20230608	133400	759652695	467	467	467	467	807
451	20230608	133300	759275826	467	467	467	467	15283
452	20230608	133200	752138665	468	468	468	468	115
453	20230608	133100	752084845	468	467	468	467	9017
454	20230608	133000	747873899	467	468	468	467	20316
455	20230608	132900	738386011	467	467	467	467	3
456	20230608	132800	738384610	468	468	468	468	59
457	20230608	132700	738356998	468	468	468	468	1
458	20230608	132600	738356530	468	468	468	468	4
459	20230608	132500	738354658	468	468	468	468	16
460	20230608	132400	738347170	468	467	468	467	853
461	20230608	132300	737948506	468	467	468	467	765
462	20230608	132200	737591236	468	469	469	468	186
463	20230608	132100	737504181	469	469	469	469	51
464	20230608	132000	737480262	468	468	468	468	9
465	20230608	131900	737476050	468	468	468	468	90
466	20230608	131800	737433930	468	469	469	468	8002
467	20230608	131700	733681382	469	468	469	468	1057
468	20230608	131600	733185829	468	467	468	467	3091
469	20230608	131500	731739331	467	467	467	467	610
470	20230608	131400	731454461	467	467	468	467	28732
471	20230608	131300	718019259	468	468	468	467	277
472	20230608	131200	717889876	468	468	468	468	630
473	20230608	131100	717595036	468	468	468	468	5007
474	20230608	131000	715251760	469	468	469	468	225
475	20230608	130900	715146459	468	469	469	468	506
476	20230608	130800	714909146	469	469	469	468	1601
477	20230608	130700	714158278	467	467	469	467	1477
478	20230608	130600	713468515	468	469	469	468	21731
479	20230608	130500	703298402	469	469	469	469	5176
480	20230608	130400	700870858	469	469	469	469	1863
481	20230608	130300	699997111	469	469	469	469	301
482	20230608	130200	699855942	469	469	469	469	209
483	20230608	130100	699757921	469	470	470	469	1360
484	20230608	130000	699119081	470	470	470	470	1200
485	20230608	125900	698555081	469	469	469	469	200
486	20230608	125800	698461281	469	470	470	469	345
487	20230608	125700	698299441	469	469	469	469	20000
488	20230608	125600	688919441	469	468	469	468	1083
489	20230608	125500	688411597	470	468	470	468	1242
490	20230608	125400	687828339	470	469	470	469	1041
491	20230608	125300	687340100	469	469	469	469	372
492	20230608	125200	687165632	469	469	469	469	52
493	20230608	125100	687141244	469	469	470	469	363
494	20230608	125000	686970696	469	469	469	469	1028
495	20230608	124900	686488564	470	470	470	469	1204
496	20230608	124800	685923185	470	470	470	470	1043
497	20230608	124700	685432975	470	469	470	469	127
498	20230608	124600	685373411	469	468	469	468	7002
499	20230608	124500	682091473	469	468	469	468	359
500	20230608	124400	681923112	468	468	468	468	734
501	20230608	124300	681579600	469	469	469	469	1077
502	20230608	124200	681074487	469	469	469	469	20144
503	20230608	124100	671626951	469	469	469	469	0
504	20230608	124000	671626951	469	468	469	468	1842
505	20230608	123900	670763983	468	468	468	468	633
506	20230608	123800	670467739	468	468	468	468	614
507	20230608	123700	670180387	468	469	469	467	11278
508	20230608	123600	664904802	468	469	469	468	7819
509	20230608	123500	661244427	469	469	469	469	970
510	20230608	123400	660789497	471	468	471	468	21
511	20230608	123300	660779656	469	469	471	469	106
512	20230608	123200	660729940	469	469	469	468	542
513	20230608	123100	660475747	469	469	469	469	211
514	20230608	123000	660376788	469	469	469	469	3010
515	20230608	122900	658965098	470	470	470	470	19
516	20230608	122800	658956168	472	471	472	471	4052
517	20230608	122700	657047207	471	471	471	471	1
518	20230608	122600	657046736	471	471	471	470	4016
519	20230608	122500	655159200	472	470	472	470	702
520	20230608	122400	654827858	472	472	472	472	0
521	20230608	122300	654827858	472	471	472	471	1004
522	20230608	122200	654354973	471	471	471	471	1
523	20230608	122100	654354502	468	471	471	468	4257
524	20230608	122000	652357942	471	471	471	471	0
525	20230608	121900	652357942	471	470	471	470	23
526	20230608	121800	652347111	470	470	471	470	2222
527	20230608	121700	651302769	472	472	472	472	2
528	20230608	121600	651301825	470	470	470	470	1105
529	20230608	121500	650782475	472	471	472	471	122
530	20230608	121400	650724911	472	472	472	472	6
531	20230608	121300	650722079	472	472	472	472	308
532	20230608	121200	650576703	472	472	472	472	525
533	20230608	121100	650328903	472	472	472	472	1
534	20230608	121000	650328431	472	471	472	471	7
535	20230608	120900	650325132	471	471	471	471	31
536	20230608	120800	650310531	472	471	472	470	42
537	20230608	120700	650290754	471	472	472	471	1275
538	20230608	120600	649690066	472	472	472	470	1170
539	20230608	120500	649139940	472	472	472	471	980
540	20230608	120400	648677580	472	471	472	471	461
541	20230608	120300	648460438	471	472	472	471	26
542	20230608	120200	648448176	471	472	472	471	200
543	20230608	120100	648353826	472	471	472	470	1805
544	20230608	120000	647505353	472	470	472	470	378
545	20230608	115900	647327691	470	471	471	470	13
546	20230608	115800	647321570	471	472	472	470	240
547	20230608	115700	647208601	472	472	472	470	8572
548	20230608	115600	643170657	473	471	473	471	1507
549	20230608	115500	642460798	473	470	473	470	264
550	20230608	115400	642336387	471	470	471	469	317
551	20230608	115300	642187642	472	472	472	472	1
552	20230608	115200	642187170	471	468	471	468	16563
553	20230608	115100	634435630	468	469	469	468	4072
554	20230608	115000	632528872	469	469	470	467	5586
555	20230608	114900	629906146	468	472	472	468	48352
556	20230608	114800	607182956	472	472	472	472	10272
557	20230608	114700	602334572	472	472	473	472	11216
558	20230608	114600	597040590	473	472	473	471	6299
559	20230608	114500	594072612	472	472	472	472	1
560	20230608	114400	594072140	471	472	472	471	5757
561	20230608	114300	591360479	472	471	472	471	129
562	20230608	114200	591299717	472	472	472	471	111
563	20230608	114100	591247336	472	471	472	471	12864
564	20230608	114000	585188371	471	471	471	471	1227
565	20230608	113900	584610454	471	471	471	471	2
566	20230608	113800	584609512	470	471	471	470	1655
567	20230608	113700	583830012	470	471	471	470	3273
568	20230608	113600	582288469	471	471	471	471	1051
569	20230608	113500	581793448	470	470	470	470	0
570	20230608	113400	581793448	470	471	471	470	2014
571	20230608	113300	580846863	471	472	472	471	7845
572	20230608	113200	577151767	472	471	472	470	576
573	20230608	113100	576880467	472	472	472	472	30
574	20230608	113000	576866307	472	471	472	471	602
575	20230608	112900	576582764	471	472	472	471	171
576	20230608	112800	576502136	471	472	472	471	265
577	20230608	112700	576377166	472	470	472	470	3010
578	20230608	112600	574961359	470	471	471	470	5256
579	20230608	112500	572485822	472	472	472	472	10
580	20230608	112400	572481102	471	471	472	471	566
581	20230608	112300	572214511	471	471	472	471	68
582	20230608	112200	572182456	472	472	472	472	34
583	20230608	112100	572166408	471	471	471	471	141
584	20230608	112000	572099997	473	472	473	472	69
585	20230608	111900	572067415	473	473	473	473	0
586	20230608	111800	572067415	473	473	473	473	58
587	20230608	111700	572039981	475	475	475	475	0
588	20230608	111600	572039981	475	474	475	467	55976
589	20230608	111500	545723721	474	473	474	473	5456
590	20230608	111400	543137583	473	473	473	473	15
591	20230608	111300	543130488	474	474	474	474	100
592	20230608	111200	543083088	474	474	474	474	1
593	20230608	111100	543082614	473	473	473	473	0
594	20230608	111000	543082614	473	473	473	473	0
595	20230608	110900	543082614	473	473	473	473	1534
596	20230608	110800	542357032	472	472	473	472	4891
597	20230608	110700	540048280	471	471	471	471	39
598	20230608	110600	540029911	471	472	472	471	500
599	20230608	110500	539794388	472	474	474	472	5251
600	20230608	110400	537312650	474	475	475	474	183
601	20230608	110300	537225783	475	474	475	474	818
602	20230608	110200	536837951	474	474	474	474	313
603	20230608	110100	536689589	474	474	474	474	10
604	20230608	110000	536684849	474	474	474	474	711
605	20230608	105900	536347835	474	473	474	473	465
606	20230608	105800	536127790	473	474	474	473	447
607	20230608	105700	535916350	474	474	474	473	49
608	20230608	105600	535893166	474	473	474	473	2502
609	20230608	105500	534707219	473	472	473	472	3300
610	20230608	105400	533148619	472	474	474	472	2013
611	20230608	105300	532196857	475	474	475	473	1577
612	20230608	105200	531450882	476	476	476	475	51
613	20230608	105100	531426616	476	476	476	476	700
614	20230608	105000	531093416	476	476	476	475	25
615	20230608	104900	531081526	476	475	476	475	313
616	20230608	104800	530932839	475	474	475	474	266
617	20230608	104700	530806749	476	474	476	474	2633
618	20230608	104600	529557321	474	474	474	474	0
619	20230608	104500	529557321	474	472	474	472	1240
620	20230608	104400	528971869	472	472	472	472	3054
621	20230608	104300	527530381	472	472	473	472	1403
622	20230608	104200	526868134	473	473	473	473	2338
623	20230608	104100	525762260	474	474	474	474	73
624	20230608	104000	525727658	475	475	475	475	50
625	20230608	103900	525703908	475	475	475	475	85
626	20230608	103800	525663533	474	474	474	474	268
627	20230608	103700	525536501	474	475	475	474	3772
628	20230608	103600	523748533	476	476	476	476	900
629	20230608	103500	523320133	476	474	476	474	1001
630	20230608	103400	522845657	474	474	474	474	641
631	20230608	103300	522541823	474	473	474	473	1501
632	20230608	103200	521830850	473	473	473	473	177
633	20230608	103100	521747129	473	473	473	472	15757
634	20230608	103000	514300684	473	472	475	472	2241
635	20230608	102900	513240486	472	474	474	472	2105
636	20230608	102800	512246399	474	476	476	474	4148
637	20230608	102700	510278071	477	476	478	476	7341
638	20230608	102600	506778142	477	477	477	477	87
639	20230608	102500	506736643	477	477	478	477	763
640	20230608	102400	506372519	478	478	478	477	256
641	20230608	102300	506250352	478	477	478	477	6960
642	20230608	102200	502930431	477	477	477	476	7297
643	20230608	102100	499450192	477	476	477	476	1806
644	20230608	102000	498590524	476	476	477	476	520
645	20230608	101900	498343002	476	476	477	476	2635
646	20230608	101800	497088730	474	474	476	474	15509
647	20230608	101700	489730397	476	476	476	474	4945
648	20230608	101600	487381089	474	476	476	474	5222
649	20230608	101500	484902901	476	472	477	472	49831
650	20230608	101400	461289075	472	472	472	472	10242
651	20230608	101300	456454851	472	472	473	472	1552
652	20230608	101200	455721807	472	472	472	472	500
653	20230608	101100	455485807	473	472	473	472	5417
654	20230608	101000	452928967	472	472	473	472	10526
655	20230608	100900	447960664	471	471	472	470	1580
656	20230608	100800	447217059	471	471	472	471	1292
657	20230608	100700	446607447	471	470	471	470	3154
658	20230608	100600	445121934	471	471	471	471	887
659	20230608	100500	444704157	471	470	471	469	3098
660	20230608	100400	443248439	471	469	471	469	6278
661	20230608	100300	440298572	469	469	469	469	943
662	20230608	100200	439856305	469	469	469	469	2172
663	20230608	100100	438837637	469	469	469	469	256
664	20230608	100000	438717573	469	468	469	468	1344
665	20230608	095900	438088381	468	467	468	467	3792
666	20230608	095800	436314025	466	468	468	465	25300
667	20230608	095700	424544345	467	468	468	466	576
668	20230608	095600	424275570	466	470	470	466	2011
669	20230608	095500	423338437	466	470	470	466	19668
670	20230608	095400	414161022	470	468	471	466	35117
671	20230608	095300	397774953	471	470	472	467	20025
672	20230608	095200	388420123	467	467	469	467	26317
673	20230608	095100	376090970	467	469	469	467	3634
674	20230608	095000	374393872	469	469	469	469	694
675	20230608	094900	374068386	469	469	469	466	32827
676	20230608	094800	358743644	469	473	473	468	86263
677	20230608	094700	318226818	473	472	473	472	10609
678	20230608	094600	313219369	471	471	471	471	29809
679	20230608	094500	299179330	471	472	472	471	16
680	20230608	094400	299171791	470	472	472	470	4388
681	20230608	094300	297109425	470	473	473	470	19317
682	20230608	094200	288011412	473	472	473	472	3870
683	20230608	094100	286183905	473	472	473	472	1766
684	20230608	094000	285350231	473	472	473	472	3520
685	20230608	093900	283688730	473	473	473	472	452
686	20230608	093800	283474974	473	473	473	472	5094
687	20230608	093700	281067512	473	473	473	471	1111
688	20230608	093600	280543111	472	471	473	471	2400
689	20230608	093500	279411193	472	472	473	472	3798
690	20230608	093400	277618526	473	473	473	471	2955
691	20230608	093300	276224732	470	473	473	470	7258
692	20230608	093200	272809953	473	472	473	471	3877
693	20230608	093100	270979783	472	472	472	472	116
694	20230608	093000	270925031	473	470	473	470	2647
695	20230608	092900	269679103	470	470	471	469	14032
696	20230608	092800	263086670	471	470	471	470	4217
697	20230608	092700	261102411	471	470	471	470	8548
698	20230608	092600	257084849	471	471	471	470	692
699	20230608	092500	256759117	471	472	472	469	20112
700	20230608	092400	247304826	473	472	473	470	30976
701	20230608	092300	232735334	473	472	473	472	1233
702	20230608	092200	232153246	472	474	474	471	1354
703	20230608	092100	231513853	474	473	474	473	10541
704	20230608	092000	226520656	473	471	474	470	29896
705	20230608	091900	212424623	470	471	472	470	5356
706	20230608	091800	209901593	471	471	471	471	1556
707	20230608	091700	209168717	471	471	471	471	6653
708	20230608	091600	206035154	471	469	471	469	3637
709	20230608	091500	204328271	469	470	471	469	26696
710	20230608	091400	191799047	469	468	470	466	122582
711	20230608	091300	134445721	467	470	470	467	29087
712	20230608	091200	120810886	470	469	470	468	11258
713	20230608	091100	115529270	471	472	474	470	21124
714	20230608	091000	105569008	474	476	476	472	15838
715	20230608	090900	98076252	476	477	477	474	9208
716	20230608	090800	93696681	478	475	478	475	3206
717	20230608	090700	92167817	477	478	478	472	7380
718	20230608	090600	88675526	477	477	479	474	5449
719	20230608	090500	86079729	477	472	477	471	21898
720	20230608	090400	75729491	475	465	475	465	43231
721	20230608	090300	55473374	466	470	471	465	32819
722	20230608	090200	40093407	471	476	476	471	17145
723	20230608	090100	31972173	476	482	482	475	47742
724	20230608	090000	9082148	485	485	485	483	18642