KissMeData/082660/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203700	709947534	929	929	929	929	17408
3	20230608	203600	709947534	929	929	929	929	0
4	20230608	203500	709947534	929	929	929	929	0
5	20230608	203400	709947534	929	929	929	929	0
6	20230608	203300	709947534	929	929	929	929	0
7	20230608	203200	709947534	929	929	929	929	0
8	20230608	203100	709947534	929	929	929	929	0
9	20230608	203000	709947534	929	929	929	929	0
10	20230608	202900	709947534	929	929	929	929	0
11	20230608	202800	709947534	929	929	929	929	0
12	20230608	202700	709947534	929	929	929	929	0
13	20230608	202600	709947534	929	929	929	929	0
14	20230608	202500	709947534	929	929	929	929	0
15	20230608	202400	709947534	929	929	929	929	0
16	20230608	202300	709947534	929	929	929	929	0
17	20230608	202200	709947534	929	929	929	929	0
18	20230608	202100	709947534	929	929	929	929	0
19	20230608	202000	709947534	929	929	929	929	0
20	20230608	201900	709947534	929	929	929	929	0
21	20230608	201800	709947534	929	929	929	929	0
22	20230608	201700	709947534	929	929	929	929	0
23	20230608	201600	709947534	929	929	929	929	0
24	20230608	201500	709947534	929	929	929	929	0
25	20230608	201400	709947534	929	929	929	929	0
26	20230608	201300	709947534	929	929	929	929	0
27	20230608	201200	709947534	929	929	929	929	0
28	20230608	201100	709947534	929	929	929	929	0
29	20230608	201000	709947534	929	929	929	929	0
30	20230608	200900	709947534	929	929	929	929	0
31	20230608	200800	709947534	929	929	929	929	0
32	20230608	200700	709947534	929	929	929	929	17408
33	20230608	200600	709947534	929	929	929	929	0
34	20230608	200500	709947534	929	929	929	929	0
35	20230608	200400	709947534	929	929	929	929	0
36	20230608	200300	709947534	929	929	929	929	0
37	20230608	200200	709947534	929	929	929	929	0
38	20230608	200100	709947534	929	929	929	929	0
39	20230608	200000	709947534	929	929	929	929	0
40	20230608	195900	709947534	929	929	929	929	0
41	20230608	195800	709947534	929	929	929	929	0
42	20230608	195700	709947534	929	929	929	929	0
43	20230608	195600	709947534	929	929	929	929	0
44	20230608	195500	709947534	929	929	929	929	0
45	20230608	195400	709947534	929	929	929	929	0
46	20230608	195300	709947534	929	929	929	929	0
47	20230608	195200	709947534	929	929	929	929	0
48	20230608	195100	709947534	929	929	929	929	0
49	20230608	195000	709947534	929	929	929	929	0
50	20230608	194900	709947534	929	929	929	929	0
51	20230608	194800	709947534	929	929	929	929	0
52	20230608	194700	709947534	929	929	929	929	0
53	20230608	194600	709947534	929	929	929	929	0
54	20230608	194500	709947534	929	929	929	929	0
55	20230608	194400	709947534	929	929	929	929	0
56	20230608	194300	709947534	929	929	929	929	0
57	20230608	194200	709947534	929	929	929	929	0
58	20230608	194100	709947534	929	929	929	929	0
59	20230608	194000	709947534	929	929	929	929	0
60	20230608	193900	709947534	929	929	929	929	0
61	20230608	193800	709947534	929	929	929	929	0
62	20230608	193700	709947534	929	929	929	929	17408
63	20230608	193600	709947534	929	929	929	929	0
64	20230608	193500	709947534	929	929	929	929	0
65	20230608	193400	709947534	929	929	929	929	0
66	20230608	193300	709947534	929	929	929	929	0
67	20230608	193200	709947534	929	929	929	929	0
68	20230608	193100	709947534	929	929	929	929	0
69	20230608	193000	709947534	929	929	929	929	0
70	20230608	192900	709947534	929	929	929	929	0
71	20230608	192800	709947534	929	929	929	929	0
72	20230608	192700	709947534	929	929	929	929	0
73	20230608	192600	709947534	929	929	929	929	0
74	20230608	192500	709947534	929	929	929	929	0
75	20230608	192400	709947534	929	929	929	929	0
76	20230608	192300	709947534	929	929	929	929	0
77	20230608	192200	709947534	929	929	929	929	0
78	20230608	192100	709947534	929	929	929	929	0
79	20230608	192000	709947534	929	929	929	929	0
80	20230608	191900	709947534	929	929	929	929	0
81	20230608	191800	709947534	929	929	929	929	0
82	20230608	191700	709947534	929	929	929	929	0
83	20230608	191600	709947534	929	929	929	929	0
84	20230608	191500	709947534	929	929	929	929	0
85	20230608	191400	709947534	929	929	929	929	0
86	20230608	191300	709947534	929	929	929	929	0
87	20230608	191200	709947534	929	929	929	929	0
88	20230608	191100	709947534	929	929	929	929	0
89	20230608	191000	709947534	929	929	929	929	0
90	20230608	190900	709947534	929	929	929	929	0
91	20230608	190800	709947534	929	929	929	929	0
92	20230608	190700	709947534	929	929	929	929	17408
93	20230608	190600	709947534	929	929	929	929	0
94	20230608	190500	709947534	929	929	929	929	0
95	20230608	190400	709947534	929	929	929	929	0
96	20230608	190300	709947534	929	929	929	929	0
97	20230608	190200	709947534	929	929	929	929	0
98	20230608	190100	709947534	929	929	929	929	0
99	20230608	190000	709947534	929	929	929	929	0
100	20230608	185900	709947534	929	929	929	929	0
101	20230608	185800	709947534	929	929	929	929	0
102	20230608	185700	709947534	929	929	929	929	0
103	20230608	185600	709947534	929	929	929	929	0
104	20230608	185500	709947534	929	929	929	929	0
105	20230608	185400	709947534	929	929	929	929	0
106	20230608	185300	709947534	929	929	929	929	0
107	20230608	185200	709947534	929	929	929	929	0
108	20230608	185100	709947534	929	929	929	929	0
109	20230608	185000	709947534	929	929	929	929	0
110	20230608	184900	709947534	929	929	929	929	0
111	20230608	184800	709947534	929	929	929	929	0
112	20230608	184700	709947534	929	929	929	929	0
113	20230608	184600	709947534	929	929	929	929	0
114	20230608	184500	709947534	929	929	929	929	0
115	20230608	184400	709947534	929	929	929	929	0
116	20230608	184300	709947534	929	929	929	929	0
117	20230608	184200	709947534	929	929	929	929	0
118	20230608	184100	709947534	929	929	929	929	0
119	20230608	184000	709947534	929	929	929	929	0
120	20230608	183900	709947534	929	929	929	929	0
121	20230608	183800	709947534	929	929	929	929	0
122	20230608	183700	709947534	929	929	929	929	17408
123	20230608	183600	709947534	929	929	929	929	0
124	20230608	183500	709947534	929	929	929	929	0
125	20230608	183400	709947534	929	929	929	929	0
126	20230608	183300	709947534	929	929	929	929	0
127	20230608	183200	709947534	929	929	929	929	0
128	20230608	183100	709947534	929	929	929	929	0
129	20230608	183000	709947534	929	929	929	929	0
130	20230608	182900	709947534	929	929	929	929	0
131	20230608	182800	709947534	929	929	929	929	0
132	20230608	182700	709947534	929	929	929	929	0
133	20230608	182600	709947534	929	929	929	929	0
134	20230608	182500	709947534	929	929	929	929	0
135	20230608	182400	709947534	929	929	929	929	0
136	20230608	182300	709947534	929	929	929	929	0
137	20230608	182200	709947534	929	929	929	929	0
138	20230608	182100	709947534	929	929	929	929	0
139	20230608	182000	709947534	929	929	929	929	0
140	20230608	181900	709947534	929	929	929	929	0
141	20230608	181800	709947534	929	929	929	929	0
142	20230608	181700	709947534	929	929	929	929	0
143	20230608	181600	709947534	929	929	929	929	0
144	20230608	181500	709947534	929	929	929	929	0
145	20230608	181400	709947534	929	929	929	929	0
146	20230608	181300	709947534	929	929	929	929	0
147	20230608	181200	709947534	929	929	929	929	0
148	20230608	181100	709947534	929	929	929	929	0
149	20230608	181000	709947534	929	929	929	929	0
150	20230608	180900	709947534	929	929	929	929	0
151	20230608	180800	709947534	929	929	929	929	0
152	20230608	180700	709947534	929	929	929	929	17408
153	20230608	180600	709947534	929	929	929	929	0
154	20230608	180500	709947534	929	929	929	929	0
155	20230608	180400	709947534	929	929	929	929	0
156	20230608	180300	709947534	929	929	929	929	0
157	20230608	180200	709947534	929	929	929	929	0
158	20230608	180100	709947534	929	929	929	929	0
159	20230608	180000	709947534	929	929	929	929	0
160	20230608	175900	709947534	929	929	929	929	0
161	20230608	175800	709947534	929	929	929	929	0
162	20230608	175700	709947534	929	929	929	929	0
163	20230608	175600	709947534	929	929	929	929	0
164	20230608	175500	709947534	929	929	929	929	0
165	20230608	175400	709947534	929	929	929	929	0
166	20230608	175300	709947534	929	929	929	929	0
167	20230608	175200	709947534	929	929	929	929	0
168	20230608	175100	709947534	929	929	929	929	0
169	20230608	175000	709947534	929	929	929	929	0
170	20230608	174900	709947534	929	929	929	929	0
171	20230608	174800	709947534	929	929	929	929	0
172	20230608	174700	709947534	929	929	929	929	0
173	20230608	174600	709947534	929	929	929	929	0
174	20230608	174500	709947534	929	929	929	929	0
175	20230608	174400	709947534	929	929	929	929	0
176	20230608	174300	709947534	929	929	929	929	0
177	20230608	174200	709947534	929	929	929	929	0
178	20230608	174100	709947534	929	929	929	929	0
179	20230608	174000	709947534	929	929	929	929	0
180	20230608	173900	709947534	929	929	929	929	0
181	20230608	173800	709947534	929	929	929	929	0
182	20230608	173700	709947534	929	929	929	929	17408
183	20230608	173600	709947534	929	929	929	929	0
184	20230608	173500	709947534	929	929	929	929	0
185	20230608	173400	709947534	929	929	929	929	0
186	20230608	173300	709947534	929	929	929	929	0
187	20230608	173200	709947534	929	929	929	929	0
188	20230608	173100	709947534	929	929	929	929	0
189	20230608	173000	709947534	929	929	929	929	0
190	20230608	172900	709947534	929	929	929	929	0
191	20230608	172800	709947534	929	929	929	929	0
192	20230608	172700	709947534	929	929	929	929	0
193	20230608	172600	709947534	929	929	929	929	0
194	20230608	172500	709947534	929	929	929	929	0
195	20230608	172400	709947534	929	929	929	929	0
196	20230608	172300	709947534	929	929	929	929	0
197	20230608	172200	709947534	929	929	929	929	0
198	20230608	172100	709947534	929	929	929	929	0
199	20230608	172000	709947534	929	929	929	929	0
200	20230608	171900	709947534	929	929	929	929	0
201	20230608	171800	709947534	929	929	929	929	0
202	20230608	171700	709947534	929	929	929	929	0
203	20230608	171600	709947534	929	929	929	929	0
204	20230608	171500	709947534	929	929	929	929	0
205	20230608	171400	709947534	929	929	929	929	0
206	20230608	171300	709947534	929	929	929	929	0
207	20230608	171200	709947534	929	929	929	929	0
208	20230608	171100	709947534	929	929	929	929	0
209	20230608	171000	709947534	929	929	929	929	0
210	20230608	170900	709947534	929	929	929	929	0
211	20230608	170800	709947534	929	929	929	929	0
212	20230608	170700	709947534	929	929	929	929	17408
213	20230608	170600	709947534	929	929	929	929	0
214	20230608	170500	709947534	929	929	929	929	0
215	20230608	170400	709947534	929	929	929	929	0
216	20230608	170300	709947534	929	929	929	929	0
217	20230608	170200	709947534	929	929	929	929	0
218	20230608	170100	709947534	929	929	929	929	0
219	20230608	170000	709947534	929	929	929	929	0
220	20230608	165900	709947534	929	929	929	929	0
221	20230608	165800	709947534	929	929	929	929	0
222	20230608	165700	709947534	929	929	929	929	0
223	20230608	165600	709947534	929	929	929	929	0
224	20230608	165500	709947534	929	929	929	929	0
225	20230608	165400	709947534	929	929	929	929	0
226	20230608	165300	709947534	929	929	929	929	0
227	20230608	165200	709947534	929	929	929	929	0
228	20230608	165100	709947534	929	929	929	929	0
229	20230608	165000	709947534	929	929	929	929	0
230	20230608	164900	709947534	929	929	929	929	0
231	20230608	164800	709947534	929	929	929	929	0
232	20230608	164700	709947534	929	929	929	929	0
233	20230608	164600	709947534	929	929	929	929	0
234	20230608	164500	709947534	929	929	929	929	0
235	20230608	164400	709947534	929	929	929	929	0
236	20230608	164300	709947534	929	929	929	929	0
237	20230608	164200	709947534	929	929	929	929	0
238	20230608	164100	709947534	929	929	929	929	0
239	20230608	164000	709947534	929	929	929	929	0
240	20230608	163900	709947534	929	929	929	929	0
241	20230608	163800	709947534	929	929	929	929	0
242	20230608	163700	709947534	929	929	929	929	17408
243	20230608	163600	709947534	929	929	929	929	0
244	20230608	163500	709947534	929	929	929	929	0
245	20230608	163400	709947534	929	929	929	929	0
246	20230608	163300	709947534	929	929	929	929	0
247	20230608	163200	709947534	929	929	929	929	0
248	20230608	163100	709947534	929	929	929	929	0
249	20230608	163000	709947534	929	929	929	929	0
250	20230608	162900	709947534	929	929	929	929	0
251	20230608	162800	709947534	929	929	929	929	0
252	20230608	162700	709947534	929	929	929	929	0
253	20230608	162600	709947534	929	929	929	929	0
254	20230608	162500	709947534	929	929	929	929	0
255	20230608	162400	709947534	929	929	929	929	0
256	20230608	162300	709947534	929	929	929	929	0
257	20230608	162200	709947534	929	929	929	929	0
258	20230608	162100	709947534	929	929	929	929	0
259	20230608	162000	709947534	929	929	929	929	0
260	20230608	161900	709947534	929	929	929	929	0
261	20230608	161800	709947534	929	929	929	929	0
262	20230608	161700	709947534	929	929	929	929	0
263	20230608	161600	709947534	929	929	929	929	0
264	20230608	161500	709947534	929	929	929	929	0
265	20230608	161400	709947534	929	929	929	929	0
266	20230608	161300	709947534	929	929	929	929	0
267	20230608	161200	709947534	929	929	929	929	0
268	20230608	161100	709947534	929	929	929	929	0
269	20230608	161000	709947534	929	929	929	929	0
270	20230608	160900	709947534	929	929	929	929	0
271	20230608	160800	709947534	929	929	929	929	0
272	20230608	160700	709947534	929	929	929	929	17408
273	20230608	160600	709947534	929	929	929	929	0
274	20230608	160500	709947534	929	929	929	929	0
275	20230608	160400	709947534	929	929	929	929	0
276	20230608	160300	709947534	929	929	929	929	0
277	20230608	160200	709947534	929	929	929	929	0
278	20230608	160100	709947534	929	929	929	929	0
279	20230608	160000	709947534	929	929	929	929	0
280	20230608	155900	709947534	929	929	929	929	0
281	20230608	155800	709947534	929	929	929	929	0
282	20230608	155700	709947534	929	929	929	929	0
283	20230608	155600	709947534	929	929	929	929	0
284	20230608	155500	709947534	929	929	929	929	0
285	20230608	155400	709947534	929	929	929	929	0
286	20230608	155300	709947534	929	929	929	929	0
287	20230608	155200	709947534	929	929	929	929	0
288	20230608	155100	709947534	929	929	929	929	0
289	20230608	155000	709947534	929	929	929	929	0
290	20230608	154900	709947534	929	929	929	929	0
291	20230608	154800	709947534	929	929	929	929	0
292	20230608	154700	709947534	929	929	929	929	0
293	20230608	154600	709947534	929	929	929	929	0
294	20230608	154500	709947534	929	929	929	929	0
295	20230608	154400	709947534	929	929	929	929	0
296	20230608	154300	709947534	929	929	929	929	0
297	20230608	154200	709947534	929	929	929	929	0
298	20230608	154100	709947534	929	929	929	929	0
299	20230608	154000	709947534	929	929	929	929	0
300	20230608	153900	709947534	929	929	929	929	0
301	20230608	153800	709947534	929	929	929	929	0
302	20230608	153700	709947534	929	929	929	929	17408
303	20230608	153600	709947534	929	929	929	929	0
304	20230608	153500	709947534	929	929	929	929	0
305	20230608	153400	709947534	929	929	929	929	0
306	20230608	153300	709947534	929	929	929	929	0
307	20230608	153200	709947534	929	929	929	929	0
308	20230608	153100	709947534	929	929	929	929	0
309	20230608	153000	709947534	929	929	929	929	17408
310	20230608	152900	693775502	930	930	930	930	0
311	20230608	152800	693775502	930	930	930	930	0
312	20230608	152700	693775502	930	930	930	930	0
313	20230608	152600	693775502	930	930	930	930	0
314	20230608	152500	693775502	930	930	930	930	0
315	20230608	152400	693775502	930	930	930	930	0
316	20230608	152300	693775502	930	930	930	930	0
317	20230608	152200	693775502	930	930	930	930	0
318	20230608	152100	693775502	930	930	930	930	0
319	20230608	152000	693775502	930	930	930	930	0
320	20230608	151900	693775502	930	930	931	930	957
321	20230608	151800	692885385	931	931	931	929	1041
322	20230608	151700	691916480	931	931	931	931	196
323	20230608	151600	691734004	931	929	931	929	2934
324	20230608	151500	689008114	929	929	929	929	582
325	20230608	151400	688467436	929	931	931	929	6775
326	20230608	151300	682168937	931	932	932	931	47
327	20230608	151200	682125150	932	932	932	931	1506
328	20230608	151100	680722177	932	932	932	932	12
329	20230608	151000	680710993	932	932	932	932	7
330	20230608	150900	680704469	932	932	932	931	1444
331	20230608	150800	679359161	932	932	932	932	5300
332	20230608	150700	674419561	932	932	932	932	116
333	20230608	150600	674311449	931	931	931	931	0
334	20230608	150500	674311449	931	931	931	931	50
335	20230608	150400	674264899	932	929	932	929	1303
336	20230608	150300	673054403	929	932	932	929	12149
337	20230608	150200	661766736	932	931	932	930	5010
338	20230608	150100	657107337	932	931	932	931	2001
339	20230608	150000	655244405	931	932	932	931	1877
340	20230608	145900	653496808	932	934	934	931	3143
341	20230608	145800	650568529	932	932	932	932	200
342	20230608	145700	650382129	932	934	934	932	801
343	20230608	145600	649635585	934	934	934	934	400
344	20230608	145500	649261985	932	932	932	932	1
345	20230608	145400	649261053	932	934	934	932	29
346	20230608	145300	649234023	931	932	932	931	1000
347	20230608	145200	648303022	931	931	931	931	2
348	20230608	145100	648301160	931	934	934	931	5109
349	20230608	145000	643537181	934	934	934	934	1201
350	20230608	144900	642415447	931	934	934	931	200
351	20230608	144800	642229244	934	934	934	934	1
352	20230608	144700	642228310	931	931	931	931	5000
353	20230608	144600	637573310	934	934	934	934	0
354	20230608	144500	637573310	934	934	934	934	0
355	20230608	144400	637573310	934	934	934	934	0
356	20230608	144300	637573310	934	934	934	934	1000
357	20230608	144200	636639310	934	934	934	933	667
358	20230608	144100	636016833	934	934	934	934	2931
359	20230608	144000	633279279	934	934	934	934	2
360	20230608	143900	633277411	934	934	934	934	1580
361	20230608	143800	631801691	930	930	934	930	2002
362	20230608	143700	629939827	930	934	935	930	20752
363	20230608	143600	610621971	935	935	935	935	0
364	20230608	143500	610621971	935	935	935	935	141
365	20230608	143400	610490136	933	934	934	933	1289
366	20230608	143300	609287495	935	934	935	934	3
367	20230608	143200	609284692	935	935	935	935	0
368	20230608	143100	609284692	935	935	935	935	1098
369	20230608	143000	608258062	935	935	935	935	0
370	20230608	142900	608258062	935	935	935	935	50
371	20230608	142800	608211312	935	935	935	935	110
372	20230608	142700	608108462	935	935	935	935	1020
373	20230608	142600	607154762	935	935	935	935	0
374	20230608	142500	607154762	935	935	935	935	1
375	20230608	142400	607153827	933	933	933	933	614
376	20230608	142300	606580965	933	935	935	933	201
377	20230608	142200	606393430	933	933	933	933	1
378	20230608	142100	606392497	935	935	935	935	21
379	20230608	142000	606372862	935	935	935	933	122
380	20230608	141900	606258794	933	933	933	933	2
381	20230608	141800	606256928	936	936	936	936	0
382	20230608	141700	606256928	936	936	936	936	6
383	20230608	141600	606251312	936	936	936	936	500
384	20230608	141500	605783312	936	936	936	936	1
385	20230608	141400	605782376	934	934	934	934	1000
386	20230608	141300	604848376	936	936	936	936	10
387	20230608	141200	604839016	936	934	936	934	5
388	20230608	141100	604834344	934	934	934	934	1116
389	20230608	141000	603792000	934	934	934	934	0
390	20230608	140900	603792000	934	934	934	934	1
391	20230608	140800	603791066	931	934	934	931	8
392	20230608	140700	603783615	931	934	934	931	1321
393	20230608	140600	602549862	934	934	934	934	0
394	20230608	140500	602549862	934	934	934	934	1
395	20230608	140400	602548928	934	933	934	933	5164
396	20230608	140300	597726417	933	933	933	933	4542
397	20230608	140200	593488731	933	933	933	933	161
398	20230608	140100	593338518	933	933	933	933	1
399	20230608	140000	593337585	933	933	933	933	1
400	20230608	135900	593336652	931	932	932	931	1177
401	20230608	135800	592240864	933	933	933	933	4300
402	20230608	135700	588228964	933	933	933	933	0
403	20230608	135600	588228964	933	931	933	931	2020
404	20230608	135500	586348342	931	932	932	931	1802
405	20230608	135400	584669214	933	933	933	933	506
406	20230608	135300	584197116	933	933	933	933	0
407	20230608	135200	584197116	933	933	933	933	504
408	20230608	135100	583726884	933	933	933	933	20
409	20230608	135000	583708224	934	934	934	934	0
410	20230608	134900	583708224	934	932	934	932	3129
411	20230608	134800	580788866	933	933	933	933	0
412	20230608	134700	580788866	933	933	933	933	1
413	20230608	134600	580787933	934	934	934	934	60
414	20230608	134500	580731893	934	934	934	934	126
415	20230608	134400	580614209	934	934	934	934	1
416	20230608	134300	580613275	934	934	934	931	610
417	20230608	134200	580045125	935	934	935	934	60
418	20230608	134100	579989045	934	934	934	934	10
419	20230608	134000	579979705	935	935	935	935	1
420	20230608	133900	579978770	930	933	933	930	44600
421	20230608	133800	538478574	932	932	932	932	0
422	20230608	133700	538478574	932	935	935	932	6218
423	20230608	133600	532681618	935	935	935	935	35
424	20230608	133500	532648893	936	936	936	936	0
425	20230608	133400	532648893	936	936	936	936	12
426	20230608	133300	532637661	936	936	936	936	1624
427	20230608	133200	531117597	936	936	936	936	21
428	20230608	133100	531097941	932	932	932	932	0
429	20230608	133000	531097941	932	932	932	932	0
430	20230608	132900	531097941	932	935	935	932	5000
431	20230608	132800	526432422	936	936	936	936	0
432	20230608	132700	526432422	936	936	936	936	5228
433	20230608	132600	521539014	936	936	936	936	2
434	20230608	132500	521537142	936	936	936	936	500
435	20230608	132400	521069142	936	936	936	936	26
436	20230608	132300	521044806	936	936	936	936	0
437	20230608	132200	521044806	936	936	936	936	1236
438	20230608	132100	519887910	935	935	935	935	0
439	20230608	132000	519887910	935	934	936	934	111139
440	20230608	131900	416047037	934	933	934	933	11300
441	20230608	131800	405497482	933	933	933	933	0
442	20230608	131700	405497482	933	934	934	933	3702
443	20230608	131600	402041516	934	934	934	934	887
444	20230608	131500	401213058	934	935	935	934	3652
445	20230608	131400	397801560	936	936	936	936	2
446	20230608	131300	397799688	935	935	935	935	105
447	20230608	131200	397701513	936	936	936	936	3
448	20230608	131100	397698705	936	937	937	936	1463
449	20230608	131000	396328585	938	938	938	937	10
450	20230608	130900	396319206	938	938	938	938	2359
451	20230608	130800	394106464	942	942	942	942	1
452	20230608	130700	394105522	938	942	942	938	5296
453	20230608	130600	389134380	942	942	942	942	0
454	20230608	130500	389134380	942	940	942	940	160
455	20230608	130400	388983978	940	940	940	940	11
456	20230608	130300	388973638	939	939	939	939	400
457	20230608	130200	388598038	939	940	940	939	1700
458	20230608	130100	387001538	939	943	943	939	9821
459	20230608	130000	377775567	943	943	943	943	0
460	20230608	125900	377775567	943	943	943	943	0
461	20230608	125800	377775567	943	943	943	943	2
462	20230608	125700	377773681	943	943	943	943	21
463	20230608	125600	377753878	943	943	943	943	0
464	20230608	125500	377753878	943	943	943	943	0
465	20230608	125400	377753878	943	943	943	943	0
466	20230608	125300	377753878	943	944	944	943	263
467	20230608	125200	377505609	944	944	944	944	0
468	20230608	125100	377505609	944	944	944	944	0
469	20230608	125000	377505609	944	944	944	944	0
470	20230608	124900	377505609	944	944	944	944	0
471	20230608	124800	377505609	944	944	944	942	27
472	20230608	124700	377480123	944	944	944	944	13
473	20230608	124600	377467851	944	944	944	944	0
474	20230608	124500	377467851	944	944	944	944	0
475	20230608	124400	377467851	944	944	944	944	1
476	20230608	124300	377466907	940	940	940	940	1
477	20230608	124200	377465967	944	944	945	944	270
478	20230608	124100	377211086	945	944	945	944	401
479	20230608	124000	376832541	945	945	945	945	2
480	20230608	123900	376830651	944	944	944	944	0
481	20230608	123800	376830651	944	940	944	940	2395
482	20230608	123700	374571431	944	944	944	944	0
483	20230608	123600	374571431	944	944	944	944	0
484	20230608	123500	374571431	944	944	944	944	1
485	20230608	123400	374570487	944	944	944	944	0
486	20230608	123300	374570487	944	944	944	944	3
487	20230608	123200	374567655	939	944	944	939	2095
488	20230608	123100	372594905	944	944	944	944	0
489	20230608	123000	372594905	944	945	945	942	129
490	20230608	122900	372473382	945	945	945	942	572
491	20230608	122800	371933412	945	944	945	944	30
492	20230608	122700	371905091	944	944	944	944	0
493	20230608	122600	371905091	944	944	944	944	1
494	20230608	122500	371904147	944	944	944	944	1
495	20230608	122400	371903203	945	945	945	945	0
496	20230608	122300	371903203	945	945	945	945	0
497	20230608	122200	371903203	945	945	945	945	300
498	20230608	122100	371619703	945	945	945	941	1720
499	20230608	122000	369997179	941	941	944	941	1010
500	20230608	121900	369045269	944	943	944	942	9
501	20230608	121800	369036781	944	944	944	944	10
502	20230608	121700	369027341	945	944	945	944	2087
503	20230608	121600	367055226	945	945	945	945	0
504	20230608	121500	367055226	945	941	945	941	91
505	20230608	121400	366969591	941	945	945	941	465
506	20230608	121300	366530422	945	945	945	945	245
507	20230608	121200	366298897	945	941	945	941	12
508	20230608	121100	366287597	945	945	945	945	100
509	20230608	121000	366193097	945	945	946	945	1211
510	20230608	120900	365048701	945	945	945	945	1
511	20230608	120800	365047756	938	945	945	938	760
512	20230608	120700	364329602	945	940	945	940	17713
513	20230608	120600	347679377	940	940	940	938	1543
514	20230608	120500	346229257	939	939	939	939	2409
515	20230608	120400	343967206	939	939	939	939	0
516	20230608	120300	343967206	939	938	939	938	30
517	20230608	120200	343939064	938	938	938	938	59
518	20230608	120100	343883722	938	938	938	938	1131
519	20230608	120000	342822844	938	938	938	938	7079
520	20230608	115900	336182742	938	938	938	938	0
521	20230608	115800	336182742	938	938	938	938	4
522	20230608	115700	336178990	936	936	936	936	1482
523	20230608	115600	334791838	936	938	938	936	1425
524	20230608	115500	333457978	936	936	936	936	1200
525	20230608	115400	332334778	938	938	938	938	0
526	20230608	115300	332334778	938	938	938	938	1502
527	20230608	115200	330925902	938	935	938	935	501
528	20230608	115100	330457464	934	934	934	934	0
529	20230608	115000	330457464	934	934	934	934	0
530	20230608	114900	330457464	934	934	934	934	805
531	20230608	114800	329705594	934	934	934	934	201
532	20230608	114700	329517860	934	933	934	933	316
533	20230608	114600	329222731	934	933	934	933	361
534	20230608	114500	328885907	933	933	933	933	50
535	20230608	114400	328839257	933	933	933	933	794
536	20230608	114300	328098455	934	934	934	934	0
537	20230608	114200	328098455	934	934	934	934	1050
538	20230608	114100	327117755	934	934	934	934	1374
539	20230608	114000	325834439	934	934	934	934	0
540	20230608	113900	325834439	934	934	934	934	0
541	20230608	113800	325834439	934	934	934	934	0
542	20230608	113700	325834439	934	934	934	934	1
543	20230608	113600	325833505	932	932	932	931	6798
544	20230608	113500	319499916	932	932	932	932	2992
545	20230608	113400	316711372	932	932	932	931	723
546	20230608	113300	316038200	932	931	932	931	391
547	20230608	113200	315673810	932	932	932	932	147
548	20230608	113100	315536806	932	932	933	932	5755
549	20230608	113000	310172898	934	932	934	932	1195
550	20230608	112900	309057158	932	933	933	932	304
551	20230608	112800	308773829	932	932	932	932	22
552	20230608	112700	308753325	932	932	932	932	1590
553	20230608	112600	307271445	933	934	934	933	2415
554	20230608	112500	305018224	934	934	934	934	5231
555	20230608	112400	300132470	935	935	935	935	0
556	20230608	112300	300132470	935	935	935	935	0
557	20230608	112200	300132470	935	935	935	935	1
558	20230608	112100	300131535	936	937	937	936	21
559	20230608	112000	300111878	936	936	936	936	1
560	20230608	111900	300110942	935	935	935	935	200
561	20230608	111800	299923942	935	936	936	935	2498
562	20230608	111700	297588131	938	938	938	938	0
563	20230608	111600	297588131	938	938	938	938	0
564	20230608	111500	297588131	938	938	938	938	2
565	20230608	111400	297586255	939	936	939	936	2
566	20230608	111300	297584380	939	939	939	939	0
567	20230608	111200	297584380	939	939	939	939	2
568	20230608	111100	297582502	935	936	936	935	1674
569	20230608	111000	296017289	935	935	935	935	0
570	20230608	110900	296017289	935	935	935	935	0
571	20230608	110800	296017289	935	935	935	935	0
572	20230608	110700	296017289	935	935	935	935	1000
573	20230608	110600	295082289	935	935	935	935	0
574	20230608	110500	295082289	935	935	935	935	230
575	20230608	110400	294867239	935	935	935	935	0
576	20230608	110300	294867239	935	935	935	935	0
577	20230608	110200	294867239	935	939	939	935	51
578	20230608	110100	294819354	939	939	939	939	0
579	20230608	110000	294819354	939	939	939	939	0
580	20230608	105900	294819354	939	939	939	939	0
581	20230608	105800	294819354	939	939	939	939	0
582	20230608	105700	294819354	939	939	939	939	1
583	20230608	105600	294818415	935	935	935	935	1
584	20230608	105500	294817480	939	939	939	939	18
585	20230608	105400	294800578	939	939	939	939	1
586	20230608	105300	294799639	935	935	935	935	1
587	20230608	105200	294798704	935	935	935	935	0
588	20230608	105100	294798704	935	935	935	935	3634
589	20230608	105000	291400914	935	936	936	935	2916
590	20230608	104900	288674443	935	935	935	935	0
591	20230608	104800	288674443	935	935	935	935	0
592	20230608	104700	288674443	935	939	939	935	25
593	20230608	104600	288651064	939	939	939	939	0
594	20230608	104500	288651064	939	939	939	939	0
595	20230608	104400	288651064	939	939	939	939	2
596	20230608	104300	288649186	935	935	935	935	1
597	20230608	104200	288648251	934	934	934	934	0
598	20230608	104100	288648251	934	934	934	934	0
599	20230608	104000	288648251	934	937	937	934	5106
600	20230608	103900	283874133	938	938	938	938	4274
601	20230608	103800	279865121	939	939	939	939	21
602	20230608	103700	279845402	939	939	939	939	1
603	20230608	103600	279844463	938	939	939	938	1227
604	20230608	103500	278692312	940	940	940	940	200
605	20230608	103400	278504312	940	940	940	940	35
606	20230608	103300	278471412	940	940	940	940	1003
607	20230608	103200	277528592	940	939	940	939	2203
608	20230608	103100	275457972	939	938	939	938	1491
609	20230608	103000	274059330	938	938	938	938	101
610	20230608	102900	273964592	938	938	938	938	37
611	20230608	102800	273929886	938	938	938	938	3
612	20230608	102700	273927072	938	938	938	938	352
613	20230608	102600	273596896	938	938	938	938	24
614	20230608	102500	273574384	939	935	939	935	8163
615	20230608	102400	265941865	935	934	935	934	40
616	20230608	102300	265904479	935	935	935	935	0
617	20230608	102200	265904479	935	935	935	935	0
618	20230608	102100	265904479	935	935	935	934	4685
619	20230608	102000	261525004	933	933	933	933	324
620	20230608	101900	261222712	933	933	933	933	0
621	20230608	101800	261222712	933	931	933	931	288
622	20230608	101700	260954582	931	931	931	931	7020
623	20230608	101600	254418962	931	931	931	931	1
624	20230608	101500	254418031	930	930	930	930	1285
625	20230608	101400	253222981	930	930	930	930	431
626	20230608	101300	252822151	931	931	931	931	1
627	20230608	101200	252821220	930	930	930	930	310
628	20230608	101100	252532920	930	930	930	930	362
629	20230608	101000	252196260	930	930	930	930	3323
630	20230608	100900	249105870	930	930	930	930	2163
631	20230608	100800	247094280	930	929	930	929	6765
632	20230608	100700	240809594	929	929	929	929	100
633	20230608	100600	240716694	929	930	930	929	249
634	20230608	100500	240485249	930	930	930	928	3552
635	20230608	100400	237185696	930	930	930	930	1001
636	20230608	100300	236254766	930	930	930	930	1360
637	20230608	100200	234989966	929	931	931	929	3396
638	20230608	100100	231831586	931	931	931	930	1343
639	20230608	100000	230581867	931	931	931	931	1861
640	20230608	095900	228849276	932	932	932	930	3813
641	20230608	095800	225301086	932	933	933	931	1804
642	20230608	095700	223619431	933	933	933	931	4412
643	20230608	095600	219504111	933	933	933	933	1006
644	20230608	095500	218565513	933	933	933	933	1
645	20230608	095400	218564580	931	933	933	931	1107
646	20230608	095300	217533949	934	931	934	930	1521
647	20230608	095200	216116825	933	932	933	930	22989
648	20230608	095100	194719727	933	934	934	933	659
649	20230608	095000	194104766	934	934	934	933	3478
650	20230608	094900	190859407	934	934	934	933	1184
651	20230608	094800	189754613	934	935	935	933	12717
652	20230608	094700	177886835	935	936	936	935	14901
653	20230608	094600	163954313	936	938	938	936	9824
654	20230608	094500	154758088	938	938	938	938	30
655	20230608	094400	154729948	938	938	938	938	1640
656	20230608	094300	153191628	939	939	939	939	3
657	20230608	094200	153188811	939	939	939	939	874
658	20230608	094100	152368125	939	939	939	939	16
659	20230608	094000	152353101	937	937	937	937	1090
660	20230608	093900	151331771	937	937	938	937	2510
661	20230608	093800	148979891	937	939	940	937	1146
662	20230608	093700	147905696	940	937	940	937	7
663	20230608	093600	147899134	939	939	939	939	3291
664	20230608	093500	144808885	937	937	937	937	0
665	20230608	093400	144808885	937	940	940	937	35
666	20230608	093300	144776084	936	936	936	936	232
667	20230608	093200	144558932	940	940	940	940	0
668	20230608	093100	144558932	940	940	940	940	521
669	20230608	093000	144069192	940	940	940	940	4086
670	20230608	092900	140228352	935	940	940	935	6033
671	20230608	092800	134564614	942	942	942	942	0
672	20230608	092700	134564614	942	942	942	942	10
673	20230608	092600	134555194	944	944	944	944	0
674	20230608	092500	134555194	944	944	944	939	249
675	20230608	092400	134321328	945	945	945	945	0
676	20230608	092300	134321328	945	939	945	939	501
677	20230608	092200	133850883	946	939	946	939	13251
678	20230608	092100	121395847	939	939	939	939	2150
679	20230608	092000	119376997	939	939	939	939	3649
680	20230608	091900	115950586	939	939	939	939	9
681	20230608	091800	115942135	939	934	939	934	5838
682	20230608	091700	110489433	934	937	937	933	28305
683	20230608	091600	84053781	939	939	939	939	2190
684	20230608	091500	81997371	940	939	940	939	9
685	20230608	091400	81988912	939	939	940	939	98
686	20230608	091300	81896889	939	940	940	939	9054
687	20230608	091200	73395181	940	939	940	935	9463
688	20230608	091100	64508257	939	939	940	939	2524
689	20230608	091000	62135902	940	938	940	937	13844
690	20230608	090900	49137589	938	939	939	930	11231
691	20230608	090800	38661656	935	939	939	935	15762
692	20230608	090700	23894131	938	940	940	938	1188
693	20230608	090600	22777873	940	946	946	937	11838
694	20230608	090500	11635172	946	947	947	946	710
695	20230608	090400	10963312	947	947	947	947	79
696	20230608	090300	10888499	947	949	949	947	9188
697	20230608	090200	2175291	948	947	949	947	845
698	20230608	090100	1373525	947	946	947	946	2
699	20230608	090000	1371632	944	944	944	944	1452