KissMeData/085310/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	220700	184864668	968	968	968	968	2288
3	20230609	220600	184864668	968	968	968	968	0
4	20230609	220500	184864668	968	968	968	968	0
5	20230609	220400	184864668	968	968	968	968	0
6	20230609	220300	184864668	968	968	968	968	0
7	20230609	220200	184864668	968	968	968	968	0
8	20230609	220100	184864668	968	968	968	968	0
9	20230609	220000	184864668	968	968	968	968	0
10	20230609	215900	184864668	968	968	968	968	0
11	20230609	215800	184864668	968	968	968	968	0
12	20230609	215700	184864668	968	968	968	968	0
13	20230609	215600	184864668	968	968	968	968	0
14	20230609	215500	184864668	968	968	968	968	0
15	20230609	215400	184864668	968	968	968	968	0
16	20230609	215300	184864668	968	968	968	968	0
17	20230609	215200	184864668	968	968	968	968	0
18	20230609	215100	184864668	968	968	968	968	0
19	20230609	215000	184864668	968	968	968	968	0
20	20230609	214900	184864668	968	968	968	968	0
21	20230609	214800	184864668	968	968	968	968	0
22	20230609	214700	184864668	968	968	968	968	0
23	20230609	214600	184864668	968	968	968	968	0
24	20230609	214500	184864668	968	968	968	968	0
25	20230609	214400	184864668	968	968	968	968	0
26	20230609	214300	184864668	968	968	968	968	0
27	20230609	214200	184864668	968	968	968	968	0
28	20230609	214100	184864668	968	968	968	968	0
29	20230609	214000	184864668	968	968	968	968	0
30	20230609	213900	184864668	968	968	968	968	0
31	20230609	213800	184864668	968	968	968	968	0
32	20230609	213700	184864668	968	968	968	968	2288
33	20230609	213600	184864668	968	968	968	968	0
34	20230609	213500	184864668	968	968	968	968	0
35	20230609	213400	184864668	968	968	968	968	0
36	20230609	213300	184864668	968	968	968	968	0
37	20230609	213200	184864668	968	968	968	968	0
38	20230609	213100	184864668	968	968	968	968	0
39	20230609	213000	184864668	968	968	968	968	0
40	20230609	212900	184864668	968	968	968	968	0
41	20230609	212800	184864668	968	968	968	968	0
42	20230609	212700	184864668	968	968	968	968	0
43	20230609	212600	184864668	968	968	968	968	0
44	20230609	212500	184864668	968	968	968	968	0
45	20230609	212400	184864668	968	968	968	968	0
46	20230609	212300	184864668	968	968	968	968	0
47	20230609	212200	184864668	968	968	968	968	0
48	20230609	212100	184864668	968	968	968	968	0
49	20230609	212000	184864668	968	968	968	968	0
50	20230609	211900	184864668	968	968	968	968	0
51	20230609	211800	184864668	968	968	968	968	0
52	20230609	211700	184864668	968	968	968	968	0
53	20230609	211600	184864668	968	968	968	968	0
54	20230609	211500	184864668	968	968	968	968	0
55	20230609	211400	184864668	968	968	968	968	0
56	20230609	211300	184864668	968	968	968	968	0
57	20230609	211200	184864668	968	968	968	968	0
58	20230609	211100	184864668	968	968	968	968	0
59	20230609	211000	184864668	968	968	968	968	0
60	20230609	210900	184864668	968	968	968	968	0
61	20230609	210800	184864668	968	968	968	968	0
62	20230609	210700	184864668	968	968	968	968	2288
63	20230609	210600	184864668	968	968	968	968	0
64	20230609	210500	184864668	968	968	968	968	0
65	20230609	210400	184864668	968	968	968	968	0
66	20230609	210300	184864668	968	968	968	968	0
67	20230609	210200	184864668	968	968	968	968	0
68	20230609	210100	184864668	968	968	968	968	0
69	20230609	210000	184864668	968	968	968	968	0
70	20230609	205900	184864668	968	968	968	968	0
71	20230609	205800	184864668	968	968	968	968	0
72	20230609	205700	184864668	968	968	968	968	0
73	20230609	205600	184864668	968	968	968	968	0
74	20230609	205500	184864668	968	968	968	968	0
75	20230609	205400	184864668	968	968	968	968	0
76	20230609	205300	184864668	968	968	968	968	0
77	20230609	205200	184864668	968	968	968	968	0
78	20230609	205100	184864668	968	968	968	968	0
79	20230609	205000	184864668	968	968	968	968	0
80	20230609	204900	184864668	968	968	968	968	0
81	20230609	204800	184864668	968	968	968	968	0
82	20230609	204700	184864668	968	968	968	968	0
83	20230609	204600	184864668	968	968	968	968	0
84	20230609	204500	184864668	968	968	968	968	0
85	20230609	204400	184864668	968	968	968	968	0
86	20230609	204300	184864668	968	968	968	968	0
87	20230609	204200	184864668	968	968	968	968	0
88	20230609	204100	184864668	968	968	968	968	0
89	20230609	204000	184864668	968	968	968	968	0
90	20230609	203900	184864668	968	968	968	968	0
91	20230609	203800	184864668	968	968	968	968	0
92	20230609	203700	184864668	968	968	968	968	2288
93	20230609	203600	184864668	968	968	968	968	0
94	20230609	203500	184864668	968	968	968	968	0
95	20230609	203400	184864668	968	968	968	968	0
96	20230609	203300	184864668	968	968	968	968	0
97	20230609	203200	184864668	968	968	968	968	0
98	20230609	203100	184864668	968	968	968	968	0
99	20230609	203000	184864668	968	968	968	968	0
100	20230609	202900	184864668	968	968	968	968	0
101	20230609	202800	184864668	968	968	968	968	0
102	20230609	202700	184864668	968	968	968	968	0
103	20230609	202600	184864668	968	968	968	968	0
104	20230609	202500	184864668	968	968	968	968	0
105	20230609	202400	184864668	968	968	968	968	0
106	20230609	202300	184864668	968	968	968	968	0
107	20230609	202200	184864668	968	968	968	968	0
108	20230609	202100	184864668	968	968	968	968	0
109	20230609	202000	184864668	968	968	968	968	0
110	20230609	201900	184864668	968	968	968	968	0
111	20230609	201800	184864668	968	968	968	968	0
112	20230609	201700	184864668	968	968	968	968	0
113	20230609	201600	184864668	968	968	968	968	0
114	20230609	201500	184864668	968	968	968	968	0
115	20230609	201400	184864668	968	968	968	968	0
116	20230609	201300	184864668	968	968	968	968	0
117	20230609	201200	184864668	968	968	968	968	0
118	20230609	201100	184864668	968	968	968	968	0
119	20230609	201000	184864668	968	968	968	968	0
120	20230609	200900	184864668	968	968	968	968	0
121	20230609	200800	184864668	968	968	968	968	0
122	20230609	200700	184864668	968	968	968	968	2288
123	20230609	200600	184864668	968	968	968	968	0
124	20230609	200500	184864668	968	968	968	968	0
125	20230609	200400	184864668	968	968	968	968	0
126	20230609	200300	184864668	968	968	968	968	0
127	20230609	200200	184864668	968	968	968	968	0
128	20230609	200100	184864668	968	968	968	968	0
129	20230609	200000	184864668	968	968	968	968	0
130	20230609	195900	184864668	968	968	968	968	0
131	20230609	195800	184864668	968	968	968	968	0
132	20230609	195700	184864668	968	968	968	968	0
133	20230609	195600	184864668	968	968	968	968	0
134	20230609	195500	184864668	968	968	968	968	0
135	20230609	195400	184864668	968	968	968	968	0
136	20230609	195300	184864668	968	968	968	968	0
137	20230609	195200	184864668	968	968	968	968	0
138	20230609	195100	184864668	968	968	968	968	0
139	20230609	195000	184864668	968	968	968	968	0
140	20230609	194900	184864668	968	968	968	968	0
141	20230609	194800	184864668	968	968	968	968	0
142	20230609	194700	184864668	968	968	968	968	0
143	20230609	194600	184864668	968	968	968	968	0
144	20230609	194500	184864668	968	968	968	968	0
145	20230609	194400	184864668	968	968	968	968	0
146	20230609	194300	184864668	968	968	968	968	0
147	20230609	194200	184864668	968	968	968	968	0
148	20230609	194100	184864668	968	968	968	968	0
149	20230609	194000	184864668	968	968	968	968	0
150	20230609	193900	184864668	968	968	968	968	0
151	20230609	193800	184864668	968	968	968	968	0
152	20230609	193700	184864668	968	968	968	968	2288
153	20230609	193600	184864668	968	968	968	968	0
154	20230609	193500	184864668	968	968	968	968	0
155	20230609	193400	184864668	968	968	968	968	0
156	20230609	193300	184864668	968	968	968	968	0
157	20230609	193200	184864668	968	968	968	968	0
158	20230609	193100	184864668	968	968	968	968	0
159	20230609	193000	184864668	968	968	968	968	0
160	20230609	192900	184864668	968	968	968	968	0
161	20230609	192800	184864668	968	968	968	968	0
162	20230609	192700	184864668	968	968	968	968	0
163	20230609	192600	184864668	968	968	968	968	0
164	20230609	192500	184864668	968	968	968	968	0
165	20230609	192400	184864668	968	968	968	968	0
166	20230609	192300	184864668	968	968	968	968	0
167	20230609	192200	184864668	968	968	968	968	0
168	20230609	192100	184864668	968	968	968	968	0
169	20230609	192000	184864668	968	968	968	968	0
170	20230609	191900	184864668	968	968	968	968	0
171	20230609	191800	184864668	968	968	968	968	0
172	20230609	191700	184864668	968	968	968	968	0
173	20230609	191600	184864668	968	968	968	968	0
174	20230609	191500	184864668	968	968	968	968	0
175	20230609	191400	184864668	968	968	968	968	0
176	20230609	191300	184864668	968	968	968	968	0
177	20230609	191200	184864668	968	968	968	968	0
178	20230609	191100	184864668	968	968	968	968	0
179	20230609	191000	184864668	968	968	968	968	0
180	20230609	190900	184864668	968	968	968	968	0
181	20230609	190800	184864668	968	968	968	968	0
182	20230609	190700	184864668	968	968	968	968	2288
183	20230609	190600	184864668	968	968	968	968	0
184	20230609	190500	184864668	968	968	968	968	0
185	20230609	190400	184864668	968	968	968	968	0
186	20230609	190300	184864668	968	968	968	968	0
187	20230609	190200	184864668	968	968	968	968	0
188	20230609	190100	184864668	968	968	968	968	0
189	20230609	190000	184864668	968	968	968	968	0
190	20230609	185900	184864668	968	968	968	968	0
191	20230609	185800	184864668	968	968	968	968	0
192	20230609	185700	184864668	968	968	968	968	0
193	20230609	185600	184864668	968	968	968	968	0
194	20230609	185500	184864668	968	968	968	968	0
195	20230609	185400	184864668	968	968	968	968	0
196	20230609	185300	184864668	968	968	968	968	0
197	20230609	185200	184864668	968	968	968	968	0
198	20230609	185100	184864668	968	968	968	968	0
199	20230609	185000	184864668	968	968	968	968	0
200	20230609	184900	184864668	968	968	968	968	0
201	20230609	184800	184864668	968	968	968	968	0
202	20230609	184700	184864668	968	968	968	968	0
203	20230609	184600	184864668	968	968	968	968	0
204	20230609	184500	184864668	968	968	968	968	0
205	20230609	184400	184864668	968	968	968	968	0
206	20230609	184300	184864668	968	968	968	968	0
207	20230609	184200	184864668	968	968	968	968	0
208	20230609	184100	184864668	968	968	968	968	0
209	20230609	184000	184864668	968	968	968	968	0
210	20230609	183900	184864668	968	968	968	968	0
211	20230609	183800	184864668	968	968	968	968	0
212	20230609	183700	184864668	968	968	968	968	2288
213	20230609	183600	184864668	968	968	968	968	0
214	20230609	183500	184864668	968	968	968	968	0
215	20230609	183400	184864668	968	968	968	968	0
216	20230609	183300	184864668	968	968	968	968	0
217	20230609	183200	184864668	968	968	968	968	0
218	20230609	183100	184864668	968	968	968	968	0
219	20230609	183000	184864668	968	968	968	968	0
220	20230609	182900	184864668	968	968	968	968	0
221	20230609	182800	184864668	968	968	968	968	0
222	20230609	182700	184864668	968	968	968	968	0
223	20230609	182600	184864668	968	968	968	968	0
224	20230609	182500	184864668	968	968	968	968	0
225	20230609	182400	184864668	968	968	968	968	0
226	20230609	182300	184864668	968	968	968	968	0
227	20230609	182200	184864668	968	968	968	968	0
228	20230609	182100	184864668	968	968	968	968	0
229	20230609	182000	184864668	968	968	968	968	0
230	20230609	181900	184864668	968	968	968	968	0
231	20230609	181800	184864668	968	968	968	968	0
232	20230609	181700	184864668	968	968	968	968	0
233	20230609	181600	184864668	968	968	968	968	0
234	20230609	181500	184864668	968	968	968	968	0
235	20230609	181400	184864668	968	968	968	968	0
236	20230609	181300	184864668	968	968	968	968	0
237	20230609	181200	184864668	968	968	968	968	0
238	20230609	181100	184864668	968	968	968	968	0
239	20230609	181000	184864668	968	968	968	968	0
240	20230609	180900	184864668	968	968	968	968	0
241	20230609	180800	184864668	968	968	968	968	0
242	20230609	180700	184864668	968	968	968	968	2288
243	20230609	180600	184864668	968	968	968	968	0
244	20230609	180500	184864668	968	968	968	968	0
245	20230609	180400	184864668	968	968	968	968	0
246	20230609	180300	184864668	968	968	968	968	0
247	20230609	180200	184864668	968	968	968	968	0
248	20230609	180100	184864668	968	968	968	968	0
249	20230609	180000	184864668	968	968	968	968	0
250	20230609	175900	184864668	968	968	968	968	0
251	20230609	175800	184864668	968	968	968	968	0
252	20230609	175700	184864668	968	968	968	968	0
253	20230609	175600	184864668	968	968	968	968	0
254	20230609	175500	184864668	968	968	968	968	0
255	20230609	175400	184864668	968	968	968	968	0
256	20230609	175300	184864668	968	968	968	968	0
257	20230609	175200	184864668	968	968	968	968	0
258	20230609	175100	184864668	968	968	968	968	0
259	20230609	175000	184864668	968	968	968	968	0
260	20230609	174900	184864668	968	968	968	968	0
261	20230609	174800	184864668	968	968	968	968	0
262	20230609	174700	184864668	968	968	968	968	0
263	20230609	174600	184864668	968	968	968	968	0
264	20230609	174500	184864668	968	968	968	968	0
265	20230609	174400	184864668	968	968	968	968	0
266	20230609	174300	184864668	968	968	968	968	0
267	20230609	174200	184864668	968	968	968	968	0
268	20230609	174100	184864668	968	968	968	968	0
269	20230609	174000	184864668	968	968	968	968	0
270	20230609	173900	184864668	968	968	968	968	0
271	20230609	173800	184864668	968	968	968	968	0
272	20230609	173700	184864668	968	968	968	968	2288
273	20230609	173600	184864668	968	968	968	968	0
274	20230609	173500	184864668	968	968	968	968	0
275	20230609	173400	184864668	968	968	968	968	0
276	20230609	173300	184864668	968	968	968	968	0
277	20230609	173200	184864668	968	968	968	968	0
278	20230609	173100	184864668	968	968	968	968	0
279	20230609	173000	184864668	968	968	968	968	0
280	20230609	172900	184864668	968	968	968	968	0
281	20230609	172800	184864668	968	968	968	968	0
282	20230609	172700	184864668	968	968	968	968	0
283	20230609	172600	184864668	968	968	968	968	0
284	20230609	172500	184864668	968	968	968	968	0
285	20230609	172400	184864668	968	968	968	968	0
286	20230609	172300	184864668	968	968	968	968	0
287	20230609	172200	184864668	968	968	968	968	0
288	20230609	172100	184864668	968	968	968	968	0
289	20230609	172000	184864668	968	968	968	968	0
290	20230609	171900	184864668	968	968	968	968	0
291	20230609	171800	184864668	968	968	968	968	0
292	20230609	171700	184864668	968	968	968	968	0
293	20230609	171600	184864668	968	968	968	968	0
294	20230609	171500	184864668	968	968	968	968	0
295	20230609	171400	184864668	968	968	968	968	0
296	20230609	171300	184864668	968	968	968	968	0
297	20230609	171200	184864668	968	968	968	968	0
298	20230609	171100	184864668	968	968	968	968	0
299	20230609	171000	184864668	968	968	968	968	0
300	20230609	170900	184864668	968	968	968	968	0
301	20230609	170800	184864668	968	968	968	968	0
302	20230609	170700	184864668	968	968	968	968	2288
303	20230609	170600	184864668	968	968	968	968	0
304	20230609	170500	184864668	968	968	968	968	0
305	20230609	170400	184864668	968	968	968	968	0
306	20230609	170300	184864668	968	968	968	968	0
307	20230609	170200	184864668	968	968	968	968	0
308	20230609	170100	184864668	968	968	968	968	0
309	20230609	170000	184864668	968	968	968	968	0
310	20230609	165900	184864668	968	968	968	968	0
311	20230609	165800	184864668	968	968	968	968	0
312	20230609	165700	184864668	968	968	968	968	0
313	20230609	165600	184864668	968	968	968	968	0
314	20230609	165500	184864668	968	968	968	968	0
315	20230609	165400	184864668	968	968	968	968	0
316	20230609	165300	184864668	968	968	968	968	0
317	20230609	165200	184864668	968	968	968	968	0
318	20230609	165100	184864668	968	968	968	968	0
319	20230609	165000	184864668	968	968	968	968	0
320	20230609	164900	184864668	968	968	968	968	0
321	20230609	164800	184864668	968	968	968	968	0
322	20230609	164700	184864668	968	968	968	968	0
323	20230609	164600	184864668	968	968	968	968	0
324	20230609	164500	184864668	968	968	968	968	0
325	20230609	164400	184864668	968	968	968	968	0
326	20230609	164300	184864668	968	968	968	968	0
327	20230609	164200	184864668	968	968	968	968	0
328	20230609	164100	184864668	968	968	968	968	0
329	20230609	164000	184864668	968	968	968	968	0
330	20230609	163900	184864668	968	968	968	968	0
331	20230609	163800	184864668	968	968	968	968	0
332	20230609	163700	184864668	968	968	968	968	2288
333	20230609	163600	184864668	968	968	968	968	0
334	20230609	163500	184864668	968	968	968	968	0
335	20230609	163400	184864668	968	968	968	968	0
336	20230609	163300	184864668	968	968	968	968	0
337	20230609	163200	184864668	968	968	968	968	0
338	20230609	163100	184864668	968	968	968	968	0
339	20230609	163000	184864668	968	968	968	968	0
340	20230609	162900	184864668	968	968	968	968	0
341	20230609	162800	184864668	968	968	968	968	0
342	20230609	162700	184864668	968	968	968	968	0
343	20230609	162600	184864668	968	968	968	968	0
344	20230609	162500	184864668	968	968	968	968	0
345	20230609	162400	184864668	968	968	968	968	0
346	20230609	162300	184864668	968	968	968	968	0
347	20230609	162200	184864668	968	968	968	968	0
348	20230609	162100	184864668	968	968	968	968	0
349	20230609	162000	184864668	968	968	968	968	0
350	20230609	161900	184864668	968	968	968	968	0
351	20230609	161800	184864668	968	968	968	968	0
352	20230609	161700	184864668	968	968	968	968	0
353	20230609	161600	184864668	968	968	968	968	0
354	20230609	161500	184864668	968	968	968	968	0
355	20230609	161400	184864668	968	968	968	968	0
356	20230609	161300	184864668	968	968	968	968	0
357	20230609	161200	184864668	968	968	968	968	0
358	20230609	161100	184864668	968	968	968	968	0
359	20230609	161000	184864668	968	968	968	968	0
360	20230609	160900	184864668	968	968	968	968	0
361	20230609	160800	184864668	968	968	968	968	0
362	20230609	160700	184864668	968	968	968	968	2288
363	20230609	160600	184864668	968	968	968	968	0
364	20230609	160500	184864668	968	968	968	968	0
365	20230609	160400	184864668	968	968	968	968	0
366	20230609	160300	184864668	968	968	968	968	0
367	20230609	160200	184864668	968	968	968	968	0
368	20230609	160100	184864668	968	968	968	968	0
369	20230609	160000	184864668	968	968	968	968	0
370	20230609	155900	184864668	968	968	968	968	0
371	20230609	155800	184864668	968	968	968	968	0
372	20230609	155700	184864668	968	968	968	968	0
373	20230609	155600	184864668	968	968	968	968	0
374	20230609	155500	184864668	968	968	968	968	0
375	20230609	155400	184864668	968	968	968	968	0
376	20230609	155300	184864668	968	968	968	968	0
377	20230609	155200	184864668	968	968	968	968	0
378	20230609	155100	184864668	968	968	968	968	0
379	20230609	155000	184864668	968	968	968	968	0
380	20230609	154900	184864668	968	968	968	968	0
381	20230609	154800	184864668	968	968	968	968	0
382	20230609	154700	184864668	968	968	968	968	0
383	20230609	154600	184864668	968	968	968	968	0
384	20230609	154500	184864668	968	968	968	968	0
385	20230609	154400	184864668	968	968	968	968	0
386	20230609	154300	184864668	968	968	968	968	0
387	20230609	154200	184864668	968	968	968	968	0
388	20230609	154100	184864668	968	968	968	968	0
389	20230609	154000	184864668	968	968	968	968	0
390	20230609	153900	184864668	968	968	968	968	0
391	20230609	153800	184864668	968	968	968	968	0
392	20230609	153700	184864668	968	968	968	968	2288
393	20230609	153600	184864668	968	968	968	968	0
394	20230609	153500	184864668	968	968	968	968	0
395	20230609	153400	184864668	968	968	968	968	0
396	20230609	153300	184864668	968	968	968	968	0
397	20230609	153200	184864668	968	968	968	968	0
398	20230609	153100	184864668	968	968	968	968	0
399	20230609	153000	184864668	968	968	968	968	2288
400	20230609	152900	182649884	968	968	968	968	0
401	20230609	152800	182649884	968	968	968	968	0
402	20230609	152700	182649884	968	968	968	968	0
403	20230609	152600	182649884	968	968	968	968	0
404	20230609	152500	182649884	968	968	968	968	0
405	20230609	152400	182649884	968	968	968	968	0
406	20230609	152300	182649884	968	968	968	968	0
407	20230609	152200	182649884	968	968	968	968	0
408	20230609	152100	182649884	968	968	968	968	0
409	20230609	152000	182649884	968	968	968	968	0
410	20230609	151900	182649884	968	968	968	968	2
411	20230609	151800	182647948	968	967	968	967	1800
412	20230609	151700	180906889	967	965	967	965	3256
413	20230609	151600	177764639	965	965	965	965	9
414	20230609	151500	177755954	965	964	965	964	236
415	20230609	151400	177528434	965	965	965	965	20
416	20230609	151300	177509134	965	965	965	965	0
417	20230609	151200	177509134	965	965	965	965	4
418	20230609	151100	177505274	965	965	965	964	1631
419	20230609	151000	175932962	965	965	965	965	4
420	20230609	150900	175929102	965	963	965	963	1707
421	20230609	150800	174283156	964	962	964	962	2081
422	20230609	150700	172279246	963	963	963	963	0
423	20230609	150600	172279246	963	963	963	963	0
424	20230609	150500	172279246	963	959	963	959	3606
425	20230609	150400	168820960	959	958	959	957	1668
426	20230609	150300	167223012	958	961	962	957	5973
427	20230609	150200	161497295	962	961	962	961	20
428	20230609	150100	161478073	962	959	962	959	568
429	20230609	150000	160933296	963	961	963	961	5
430	20230609	145900	160928489	963	961	963	961	21
431	20230609	145800	160908288	963	961	963	959	33
432	20230609	145700	160876555	963	961	963	961	20
433	20230609	145600	160857315	963	961	963	961	20
434	20230609	145500	160838075	963	961	963	961	20
435	20230609	145400	160818835	963	959	963	959	1001
436	20230609	145300	159858872	963	962	963	959	1572
437	20230609	145200	158350081	963	963	963	963	0
438	20230609	145100	158350081	963	963	963	963	0
439	20230609	145000	158350081	963	960	963	960	9
440	20230609	144900	158341438	963	963	963	963	28
441	20230609	144800	158314474	963	963	963	963	0
442	20230609	144700	158314474	963	962	963	962	6
443	20230609	144600	158308701	961	961	961	961	1
444	20230609	144500	158307740	963	962	963	962	47
445	20230609	144400	158262525	963	963	963	963	0
446	20230609	144300	158262525	963	962	963	961	35
447	20230609	144200	158228862	963	963	963	963	0
448	20230609	144100	158228862	963	963	963	963	0
449	20230609	144000	158228862	963	963	963	963	0
450	20230609	143900	158228862	963	963	963	963	0
451	20230609	143800	158228862	963	963	963	963	0
452	20230609	143700	158228862	963	960	963	960	2
453	20230609	143600	158226939	963	963	963	963	5
454	20230609	143500	158222124	963	963	963	963	0
455	20230609	143400	158222124	963	962	963	962	12
456	20230609	143300	158210569	962	962	962	962	0
457	20230609	143200	158210569	962	962	962	962	0
458	20230609	143100	158210569	962	962	962	962	0
459	20230609	143000	158210569	962	962	962	962	0
460	20230609	142900	158210569	962	962	962	959	578
461	20230609	142800	157655605	962	962	962	962	0
462	20230609	142700	157655605	962	962	962	962	12
463	20230609	142600	157644061	962	962	962	962	71
464	20230609	142500	157575759	962	962	962	962	0
465	20230609	142400	157575759	962	962	962	962	100
466	20230609	142300	157479559	962	962	962	962	0
467	20230609	142200	157479559	962	962	962	962	0
468	20230609	142100	157479559	962	961	962	961	180
469	20230609	142000	157306574	962	960	962	960	1983
470	20230609	141900	155402889	962	962	962	962	0
471	20230609	141800	155402889	962	960	962	958	5001
472	20230609	141700	150609016	961	961	961	961	1500
473	20230609	141600	149167516	962	961	962	961	262
474	20230609	141500	148915733	961	962	962	961	4739
475	20230609	141400	144361490	965	965	965	965	0
476	20230609	141300	144361490	965	965	965	965	0
477	20230609	141200	144361490	965	965	965	965	0
478	20230609	141100	144361490	965	965	965	965	0
479	20230609	141000	144361490	965	965	965	965	0
480	20230609	140900	144361490	965	964	965	964	112
481	20230609	140800	144253520	963	963	963	963	2221
482	20230609	140700	142114697	963	963	963	963	1
483	20230609	140600	142113734	963	961	963	960	3013
484	20230609	140500	139221148	963	963	963	963	0
485	20230609	140400	139221148	963	963	963	963	0
486	20230609	140300	139221148	963	963	963	963	0
487	20230609	140200	139221148	963	963	963	963	0
488	20230609	140100	139221148	963	962	963	962	3
489	20230609	140000	139218261	963	963	963	963	0
490	20230609	135900	139218261	963	961	963	961	1843
491	20230609	135800	137447130	961	961	961	961	5
492	20230609	135700	137442325	961	961	961	961	30
493	20230609	135600	137413495	961	961	961	961	0
494	20230609	135500	137413495	961	961	961	961	6
495	20230609	135400	137407729	961	961	961	961	50
496	20230609	135300	137359679	961	961	961	961	0
497	20230609	135200	137359679	961	959	961	959	5
498	20230609	135100	137354882	961	961	961	961	0
499	20230609	135000	137354882	961	961	961	961	0
500	20230609	134900	137354882	961	961	961	961	0
501	20230609	134800	137354882	961	961	961	961	0
502	20230609	134700	137354882	961	961	961	961	0
503	20230609	134600	137354882	961	959	961	957	262
504	20230609	134500	137103706	957	958	959	957	1010
505	20230609	134400	136136124	959	961	963	958	1673
506	20230609	134300	134530489	963	963	963	962	53
507	20230609	134200	134479500	963	963	963	963	0
508	20230609	134100	134479500	963	963	963	963	2
509	20230609	134000	134477574	963	963	963	963	336
510	20230609	133900	134154006	963	962	963	962	475
511	20230609	133800	133697047	962	957	962	957	9323
512	20230609	133700	124773005	957	956	957	956	501
513	20230609	133600	124294048	957	957	957	955	3
514	20230609	133500	124291179	958	958	958	955	41
515	20230609	133400	124251948	958	958	958	958	0
516	20230609	133300	124251948	958	956	958	956	1001
517	20230609	133200	123294990	958	958	958	958	0
518	20230609	133100	123294990	958	957	958	957	1195
519	20230609	133000	122151374	960	960	960	960	0
520	20230609	132900	122151374	960	960	960	960	0
521	20230609	132800	122151374	960	957	960	956	10441
522	20230609	132700	112164858	960	960	960	960	12
523	20230609	132600	112153338	960	958	960	958	8778
524	20230609	132500	103744010	960	959	960	959	74
525	20230609	132400	103673043	960	960	960	960	94
526	20230609	132300	103582803	960	959	960	959	501
527	20230609	132200	103102343	960	960	960	960	0
528	20230609	132100	103102343	960	960	960	960	1
529	20230609	132000	103101383	959	959	960	959	1928
530	20230609	131900	101252430	959	959	959	959	0
531	20230609	131800	101252430	959	959	959	958	1733
532	20230609	131700	99590508	960	960	960	960	0
533	20230609	131600	99590508	960	959	960	958	26
534	20230609	131500	99565596	960	960	960	960	0
535	20230609	131400	99565596	960	960	960	960	0
536	20230609	131300	99565596	960	960	960	960	0
537	20230609	131200	99565596	960	960	960	960	0
538	20230609	131100	99565596	960	960	960	960	0
539	20230609	131000	99565596	960	960	960	960	0
540	20230609	130900	99565596	960	960	960	960	1221
541	20230609	130800	98393436	961	961	961	958	1581
542	20230609	130700	96878625	961	961	961	960	31
543	20230609	130600	96848849	960	960	960	957	934
544	20230609	130500	95954309	960	960	960	960	0
545	20230609	130400	95954309	960	961	961	959	1510
546	20230609	130300	94506200	961	958	961	958	9520
547	20230609	130200	85377647	958	958	958	958	0
548	20230609	130100	85377647	958	957	958	957	2
549	20230609	130000	85375732	958	958	958	957	51
550	20230609	125900	85326875	959	959	959	959	0
551	20230609	125800	85326875	959	959	959	959	0
552	20230609	125700	85326875	959	959	959	959	0
553	20230609	125600	85326875	959	959	959	959	0
554	20230609	125500	85326875	959	959	959	959	2
555	20230609	125400	85324957	959	959	959	959	0
556	20230609	125300	85324957	959	958	959	958	2012
557	20230609	125200	83397422	958	957	958	957	4562
558	20230609	125100	79031587	957	957	957	957	0
559	20230609	125000	79031587	957	957	957	957	0
560	20230609	124900	79031587	957	957	957	957	0
561	20230609	124800	79031587	957	957	957	957	0
562	20230609	124700	79031587	957	957	957	957	5
563	20230609	124600	79026802	957	957	957	957	0
564	20230609	124500	79026802	957	957	957	957	0
565	20230609	124400	79026802	957	957	957	957	0
566	20230609	124300	79026802	957	957	957	957	0
567	20230609	124200	79026802	957	957	957	957	0
568	20230609	124100	79026802	957	957	957	957	0
569	20230609	124000	79026802	957	957	957	957	0
570	20230609	123900	79026802	957	957	957	957	0
571	20230609	123800	79026802	957	957	957	957	0
572	20230609	123700	79026802	957	957	957	957	0
573	20230609	123600	79026802	957	957	957	955	490
574	20230609	123500	78558764	957	956	957	955	201
575	20230609	123400	78366806	957	957	957	957	0
576	20230609	123300	78366806	957	957	957	957	0
577	20230609	123200	78366806	957	957	957	957	0
578	20230609	123100	78366806	957	957	957	957	0
579	20230609	123000	78366806	957	957	957	957	0
580	20230609	122900	78366806	957	956	957	956	38
581	20230609	122800	78330477	957	956	957	956	320
582	20230609	122700	78024556	957	956	957	956	404
583	20230609	122600	77638330	957	957	957	956	1048
584	20230609	122500	76635396	956	956	956	956	1
585	20230609	122400	76634440	957	957	957	957	0
586	20230609	122300	76634440	957	957	957	957	29
587	20230609	122200	76606687	957	957	957	957	0
588	20230609	122100	76606687	957	955	957	955	7
589	20230609	122000	76599997	957	955	957	955	7
590	20230609	121900	76593307	957	956	957	955	83
591	20230609	121800	76513959	957	957	957	957	0
592	20230609	121700	76513959	957	957	957	957	6
593	20230609	121600	76508217	957	957	957	957	0
594	20230609	121500	76508217	957	957	957	957	0
595	20230609	121400	76508217	957	957	957	957	10
596	20230609	121300	76498647	957	957	957	957	10
597	20230609	121200	76489077	957	957	957	957	0
598	20230609	121100	76489077	957	957	957	957	0
599	20230609	121000	76489077	957	957	957	957	0
600	20230609	120900	76489077	957	956	957	955	395
601	20230609	120800	76111449	956	956	956	956	0
602	20230609	120700	76111449	956	956	956	956	3
603	20230609	120600	76108581	956	956	956	956	3
604	20230609	120500	76105713	957	957	957	957	0
605	20230609	120400	76105713	957	957	957	957	0
606	20230609	120300	76105713	957	957	957	957	12
607	20230609	120200	76094229	957	957	957	957	0
608	20230609	120100	76094229	957	957	957	957	1
609	20230609	120000	76093272	955	956	956	955	29
610	20230609	115900	76065558	957	957	957	957	0
611	20230609	115800	76065558	957	957	957	957	190
612	20230609	115700	75883728	957	957	957	956	262
613	20230609	115600	75632995	957	957	957	957	0
614	20230609	115500	75632995	957	955	957	955	2
615	20230609	115400	75631083	955	956	956	955	3901
616	20230609	115300	71905569	957	956	957	956	2
617	20230609	115200	71903656	957	956	957	956	2
618	20230609	115100	71901743	957	956	957	956	33
619	20230609	115000	71870193	957	957	957	957	0
620	20230609	114900	71870193	957	957	957	957	0
621	20230609	114800	71870193	957	957	957	957	0
622	20230609	114700	71870193	957	957	957	957	0
623	20230609	114600	71870193	957	957	957	957	0
624	20230609	114500	71870193	957	957	957	957	0
625	20230609	114400	71870193	957	957	957	957	0
626	20230609	114300	71870193	957	957	957	957	0
627	20230609	114200	71870193	957	957	957	956	2741
628	20230609	114100	69249793	957	957	957	957	2
629	20230609	114000	69247879	956	956	956	956	1427
630	20230609	113900	67883667	956	956	956	956	0
631	20230609	113800	67883667	956	955	956	955	4004
632	20230609	113700	64056226	955	955	955	955	0
633	20230609	113600	64056226	955	955	955	955	525
634	20230609	113500	63554851	955	955	955	955	418
635	20230609	113400	63155661	955	955	955	955	90
636	20230609	113300	63069711	955	955	956	955	130
637	20230609	113200	62945560	955	955	956	955	150
638	20230609	113100	62802309	955	955	955	955	41
639	20230609	113000	62763154	956	954	956	954	2
640	20230609	112900	62761244	956	956	956	956	46
641	20230609	112800	62717268	956	956	956	956	0
642	20230609	112700	62717268	956	956	956	956	0
643	20230609	112600	62717268	956	954	956	954	4
644	20230609	112500	62713450	956	956	956	956	0
645	20230609	112400	62713450	956	956	956	956	0
646	20230609	112300	62713450	956	953	956	953	6
647	20230609	112200	62707729	956	954	956	954	497
648	20230609	112100	62233585	957	954	957	954	2
649	20230609	112000	62231674	952	955	957	952	13783
650	20230609	111900	49091337	957	955	957	955	75
651	20230609	111800	49019673	957	956	957	956	1000
652	20230609	111700	48063672	957	956	957	956	24
653	20230609	111600	48040727	957	957	957	957	0
654	20230609	111500	48040727	957	957	957	957	0
655	20230609	111400	48040727	957	956	957	956	25
656	20230609	111300	48016826	957	957	957	957	0
657	20230609	111200	48016826	957	957	957	957	0
658	20230609	111100	48016826	957	956	957	956	25
659	20230609	111000	47992925	957	957	957	957	0
660	20230609	110900	47992925	957	957	957	957	0
661	20230609	110800	47992925	957	957	957	957	0
662	20230609	110700	47992925	957	957	957	957	0
663	20230609	110600	47992925	957	957	957	957	0
664	20230609	110500	47992925	957	957	957	957	0
665	20230609	110400	47992925	957	957	957	957	0
666	20230609	110300	47992925	957	956	957	956	11
667	20230609	110200	47982408	957	957	957	957	1
668	20230609	110100	47981451	957	957	957	957	0
669	20230609	110000	47981451	957	957	957	957	1
670	20230609	105900	47980494	956	956	956	956	1
671	20230609	105800	47979538	957	957	957	956	1132
672	20230609	105700	46896217	958	958	958	958	0
673	20230609	105600	46896217	958	958	958	958	0
674	20230609	105500	46896217	958	958	958	958	0
675	20230609	105400	46896217	958	958	958	958	0
676	20230609	105300	46896217	958	956	958	956	9
677	20230609	105200	46887608	958	956	958	956	6
678	20230609	105100	46881870	958	958	958	956	156
679	20230609	105000	46732487	958	958	958	958	0
680	20230609	104900	46732487	958	958	958	958	0
681	20230609	104800	46732487	958	958	958	958	0
682	20230609	104700	46732487	958	958	958	958	0
683	20230609	104600	46732487	958	958	958	958	0
684	20230609	104500	46732487	958	958	958	958	0
685	20230609	104400	46732487	958	958	958	958	0
686	20230609	104300	46732487	958	958	958	958	0
687	20230609	104200	46732487	958	958	958	958	0
688	20230609	104100	46732487	958	958	958	958	1
689	20230609	104000	46731529	958	958	958	958	0
690	20230609	103900	46731529	958	956	958	956	1201
691	20230609	103800	45583371	958	958	958	958	0
692	20230609	103700	45583371	958	958	958	958	0
693	20230609	103600	45583371	958	958	958	958	0
694	20230609	103500	45583371	958	958	958	958	0
695	20230609	103400	45583371	958	958	959	958	383
696	20230609	103300	45216456	959	958	959	958	634
697	20230609	103200	44609068	958	958	958	958	0
698	20230609	103100	44609068	958	958	958	958	100
699	20230609	103000	44513268	958	958	958	958	0
700	20230609	102900	44513268	958	958	958	958	0
701	20230609	102800	44513268	958	958	958	958	0
702	20230609	102700	44513268	958	958	958	958	0
703	20230609	102600	44513268	958	958	958	958	0
704	20230609	102500	44513268	958	958	958	958	0
705	20230609	102400	44513268	958	958	958	958	0
706	20230609	102300	44513268	958	958	958	958	0
707	20230609	102200	44513268	958	958	958	958	10
708	20230609	102100	44503688	958	957	958	957	2
709	20230609	102000	44501773	958	958	958	958	0
710	20230609	101900	44501773	958	958	958	958	0
711	20230609	101800	44501773	958	958	958	958	0
712	20230609	101700	44501773	958	958	958	958	1
713	20230609	101600	44500815	959	959	959	959	0
714	20230609	101500	44500815	959	959	959	959	0
715	20230609	101400	44500815	959	959	959	959	0
716	20230609	101300	44500815	959	959	959	959	0
717	20230609	101200	44500815	959	959	959	959	0
718	20230609	101100	44500815	959	959	959	959	108
719	20230609	101000	44397243	959	959	959	959	9
720	20230609	100900	44388612	959	958	959	958	204
721	20230609	100800	44193176	959	958	959	957	999
722	20230609	100700	43236383	958	958	958	958	0
723	20230609	100600	43236383	958	957	958	957	51
724	20230609	100500	43187575	958	957	958	957	2
725	20230609	100400	43185660	959	959	959	959	0
726	20230609	100300	43185660	959	959	959	959	0
727	20230609	100200	43185660	959	958	959	957	1006
728	20230609	100100	42221908	958	958	959	957	907
729	20230609	100000	41353850	959	958	959	958	39
730	20230609	095900	41316487	959	958	959	958	201
731	20230609	095800	41123928	959	959	959	959	0
732	20230609	095700	41123928	959	959	959	959	66
733	20230609	095600	41060634	959	959	959	959	0
734	20230609	095500	41060634	959	959	959	959	0
735	20230609	095400	41060634	959	959	959	959	0
736	20230609	095300	41060634	959	959	959	958	152
737	20230609	095200	40914966	959	958	959	958	830
738	20230609	095100	40119803	958	957	958	957	84
739	20230609	095000	40039414	957	957	957	957	117
740	20230609	094900	39927445	958	958	958	958	0
741	20230609	094800	39927445	958	958	958	958	0
742	20230609	094700	39927445	958	956	958	956	6
743	20230609	094600	39921707	958	958	958	958	0
744	20230609	094500	39921707	958	957	958	957	115
745	20230609	094400	39811651	958	958	958	958	0
746	20230609	094300	39811651	958	958	958	958	0
747	20230609	094200	39811651	958	958	958	958	0
748	20230609	094100	39811651	958	958	958	958	0
749	20230609	094000	39811651	958	958	958	958	0
750	20230609	093900	39811651	958	958	958	958	14
751	20230609	093800	39798239	958	958	958	958	0
752	20230609	093700	39798239	958	958	959	958	5767
753	20230609	093600	34273437	958	957	958	957	84
754	20230609	093500	34193044	957	954	957	954	2955
755	20230609	093400	31373731	954	954	954	954	3
756	20230609	093300	31370869	954	954	954	954	1
757	20230609	093200	31369915	954	954	954	954	0
758	20230609	093100	31369915	954	954	954	953	303
759	20230609	093000	31081153	954	954	954	954	0
760	20230609	092900	31081153	954	954	954	954	2
761	20230609	092800	31079245	957	957	957	953	2901
762	20230609	092700	28314370	957	957	957	955	52
763	20230609	092600	28264608	957	957	957	957	0
764	20230609	092500	28264608	957	957	957	957	110
765	20230609	092400	28159338	957	955	957	955	30
766	20230609	092300	28130667	956	953	956	952	13
767	20230609	092200	28118274	957	957	957	957	4
768	20230609	092100	28114446	957	957	957	953	24
769	20230609	092000	28091518	957	957	957	957	0
770	20230609	091900	28091518	957	958	958	957	35
771	20230609	091800	28057996	958	951	958	948	8987
772	20230609	091700	19508810	948	949	951	947	7896
773	20230609	091600	12013921	950	950	950	950	0
774	20230609	091500	12013921	950	950	950	949	865
775	20230609	091400	11192181	951	950	951	950	21
776	20230609	091300	11172220	951	951	951	951	4572
777	20230609	091200	6824248	955	954	955	954	19
778	20230609	091100	6806121	954	954	954	951	176
779	20230609	091000	6638235	954	954	956	954	119
780	20230609	090900	6524707	953	954	956	953	1408
781	20230609	090800	5182751	956	956	956	954	129
782	20230609	090700	5059445	956	956	956	956	6
783	20230609	090600	5053709	956	955	956	955	563
784	20230609	090500	4516043	957	955	957	955	11
785	20230609	090400	4505536	957	957	957	957	0
786	20230609	090300	4505536	957	957	957	951	2021
787	20230609	090200	2581488	957	957	957	952	1298
788	20230609	090100	1344443	954	958	958	954	20
789	20230609	090000	1325335	959	959	959	958	1382