KissMeData/091970/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203700	56982276	956	956	956	956	4074
3	20230607	203600	56982276	956	956	956	956	0
4	20230607	203500	56982276	956	956	956	956	0
5	20230607	203400	56982276	956	956	956	956	0
6	20230607	203300	56982276	956	956	956	956	0
7	20230607	203200	56982276	956	956	956	956	0
8	20230607	203100	56982276	956	956	956	956	0
9	20230607	203000	56982276	956	956	956	956	0
10	20230607	202900	56982276	956	956	956	956	0
11	20230607	202800	56982276	956	956	956	956	0
12	20230607	202700	56982276	956	956	956	956	0
13	20230607	202600	56982276	956	956	956	956	0
14	20230607	202500	56982276	956	956	956	956	0
15	20230607	202400	56982276	956	956	956	956	0
16	20230607	202300	56982276	956	956	956	956	0
17	20230607	202200	56982276	956	956	956	956	0
18	20230607	202100	56982276	956	956	956	956	0
19	20230607	202000	56982276	956	956	956	956	0
20	20230607	201900	56982276	956	956	956	956	0
21	20230607	201800	56982276	956	956	956	956	0
22	20230607	201700	56982276	956	956	956	956	0
23	20230607	201600	56982276	956	956	956	956	0
24	20230607	201500	56982276	956	956	956	956	0
25	20230607	201400	56982276	956	956	956	956	0
26	20230607	201300	56982276	956	956	956	956	0
27	20230607	201200	56982276	956	956	956	956	0
28	20230607	201100	56982276	956	956	956	956	0
29	20230607	201000	56982276	956	956	956	956	0
30	20230607	200900	56982276	956	956	956	956	0
31	20230607	200800	56982276	956	956	956	956	0
32	20230607	200700	56982276	956	956	956	956	4074
33	20230607	200600	56982276	956	956	956	956	0
34	20230607	200500	56982276	956	956	956	956	0
35	20230607	200400	56982276	956	956	956	956	0
36	20230607	200300	56982276	956	956	956	956	0
37	20230607	200200	56982276	956	956	956	956	0
38	20230607	200100	56982276	956	956	956	956	0
39	20230607	200000	56982276	956	956	956	956	0
40	20230607	195900	56982276	956	956	956	956	0
41	20230607	195800	56982276	956	956	956	956	0
42	20230607	195700	56982276	956	956	956	956	0
43	20230607	195600	56982276	956	956	956	956	0
44	20230607	195500	56982276	956	956	956	956	0
45	20230607	195400	56982276	956	956	956	956	0
46	20230607	195300	56982276	956	956	956	956	0
47	20230607	195200	56982276	956	956	956	956	0
48	20230607	195100	56982276	956	956	956	956	0
49	20230607	195000	56982276	956	956	956	956	0
50	20230607	194900	56982276	956	956	956	956	0
51	20230607	194800	56982276	956	956	956	956	0
52	20230607	194700	56982276	956	956	956	956	0
53	20230607	194600	56982276	956	956	956	956	0
54	20230607	194500	56982276	956	956	956	956	0
55	20230607	194400	56982276	956	956	956	956	0
56	20230607	194300	56982276	956	956	956	956	0
57	20230607	194200	56982276	956	956	956	956	0
58	20230607	194100	56982276	956	956	956	956	0
59	20230607	194000	56982276	956	956	956	956	0
60	20230607	193900	56982276	956	956	956	956	0
61	20230607	193800	56982276	956	956	956	956	0
62	20230607	193700	56982276	956	956	956	956	4074
63	20230607	193600	56982276	956	956	956	956	0
64	20230607	193500	56982276	956	956	956	956	0
65	20230607	193400	56982276	956	956	956	956	0
66	20230607	193300	56982276	956	956	956	956	0
67	20230607	193200	56982276	956	956	956	956	0
68	20230607	193100	56982276	956	956	956	956	0
69	20230607	193000	56982276	956	956	956	956	0
70	20230607	192900	56982276	956	956	956	956	0
71	20230607	192800	56982276	956	956	956	956	0
72	20230607	192700	56982276	956	956	956	956	0
73	20230607	192600	56982276	956	956	956	956	0
74	20230607	192500	56982276	956	956	956	956	0
75	20230607	192400	56982276	956	956	956	956	0
76	20230607	192300	56982276	956	956	956	956	0
77	20230607	192200	56982276	956	956	956	956	0
78	20230607	192100	56982276	956	956	956	956	0
79	20230607	192000	56982276	956	956	956	956	0
80	20230607	191900	56982276	956	956	956	956	0
81	20230607	191800	56982276	956	956	956	956	0
82	20230607	191700	56982276	956	956	956	956	0
83	20230607	191600	56982276	956	956	956	956	0
84	20230607	191500	56982276	956	956	956	956	0
85	20230607	191400	56982276	956	956	956	956	0
86	20230607	191300	56982276	956	956	956	956	0
87	20230607	191200	56982276	956	956	956	956	0
88	20230607	191100	56982276	956	956	956	956	0
89	20230607	191000	56982276	956	956	956	956	0
90	20230607	190900	56982276	956	956	956	956	0
91	20230607	190800	56982276	956	956	956	956	0
92	20230607	190700	56982276	956	956	956	956	4074
93	20230607	190600	56982276	956	956	956	956	0
94	20230607	190500	56982276	956	956	956	956	0
95	20230607	190400	56982276	956	956	956	956	0
96	20230607	190300	56982276	956	956	956	956	0
97	20230607	190200	56982276	956	956	956	956	0
98	20230607	190100	56982276	956	956	956	956	0
99	20230607	190000	56982276	956	956	956	956	0
100	20230607	185900	56982276	956	956	956	956	0
101	20230607	185800	56982276	956	956	956	956	0
102	20230607	185700	56982276	956	956	956	956	0
103	20230607	185600	56982276	956	956	956	956	0
104	20230607	185500	56982276	956	956	956	956	0
105	20230607	185400	56982276	956	956	956	956	0
106	20230607	185300	56982276	956	956	956	956	0
107	20230607	185200	56982276	956	956	956	956	0
108	20230607	185100	56982276	956	956	956	956	0
109	20230607	185000	56982276	956	956	956	956	0
110	20230607	184900	56982276	956	956	956	956	0
111	20230607	184800	56982276	956	956	956	956	0
112	20230607	184700	56982276	956	956	956	956	0
113	20230607	184600	56982276	956	956	956	956	0
114	20230607	184500	56982276	956	956	956	956	0
115	20230607	184400	56982276	956	956	956	956	0
116	20230607	184300	56982276	956	956	956	956	0
117	20230607	184200	56982276	956	956	956	956	0
118	20230607	184100	56982276	956	956	956	956	0
119	20230607	184000	56982276	956	956	956	956	0
120	20230607	183900	56982276	956	956	956	956	0
121	20230607	183800	56982276	956	956	956	956	0
122	20230607	183700	56982276	956	956	956	956	4074
123	20230607	183600	56982276	956	956	956	956	0
124	20230607	183500	56982276	956	956	956	956	0
125	20230607	183400	56982276	956	956	956	956	0
126	20230607	183300	56982276	956	956	956	956	0
127	20230607	183200	56982276	956	956	956	956	0
128	20230607	183100	56982276	956	956	956	956	0
129	20230607	183000	56982276	956	956	956	956	0
130	20230607	182900	56982276	956	956	956	956	0
131	20230607	182800	56982276	956	956	956	956	0
132	20230607	182700	56982276	956	956	956	956	0
133	20230607	182600	56982276	956	956	956	956	0
134	20230607	182500	56982276	956	956	956	956	0
135	20230607	182400	56982276	956	956	956	956	0
136	20230607	182300	56982276	956	956	956	956	0
137	20230607	182200	56982276	956	956	956	956	0
138	20230607	182100	56982276	956	956	956	956	0
139	20230607	182000	56982276	956	956	956	956	0
140	20230607	181900	56982276	956	956	956	956	0
141	20230607	181800	56982276	956	956	956	956	0
142	20230607	181700	56982276	956	956	956	956	0
143	20230607	181600	56982276	956	956	956	956	0
144	20230607	181500	56982276	956	956	956	956	0
145	20230607	181400	56982276	956	956	956	956	0
146	20230607	181300	56982276	956	956	956	956	0
147	20230607	181200	56982276	956	956	956	956	0
148	20230607	181100	56982276	956	956	956	956	0
149	20230607	181000	56982276	956	956	956	956	0
150	20230607	180900	56982276	956	956	956	956	0
151	20230607	180800	56982276	956	956	956	956	0
152	20230607	180700	56982276	956	956	956	956	4074
153	20230607	180600	56982276	956	956	956	956	0
154	20230607	180500	56982276	956	956	956	956	0
155	20230607	180400	56982276	956	956	956	956	0
156	20230607	180300	56982276	956	956	956	956	0
157	20230607	180200	56982276	956	956	956	956	0
158	20230607	180100	56982276	956	956	956	956	0
159	20230607	180000	56982276	956	956	956	956	0
160	20230607	175900	56982276	956	956	956	956	0
161	20230607	175800	56982276	956	956	956	956	0
162	20230607	175700	56982276	956	956	956	956	0
163	20230607	175600	56982276	956	956	956	956	0
164	20230607	175500	56982276	956	956	956	956	0
165	20230607	175400	56982276	956	956	956	956	0
166	20230607	175300	56982276	956	956	956	956	0
167	20230607	175200	56982276	956	956	956	956	0
168	20230607	175100	56982276	956	956	956	956	0
169	20230607	175000	56982276	956	956	956	956	0
170	20230607	174900	56982276	956	956	956	956	0
171	20230607	174800	56982276	956	956	956	956	0
172	20230607	174700	56982276	956	956	956	956	0
173	20230607	174600	56982276	956	956	956	956	0
174	20230607	174500	56982276	956	956	956	956	0
175	20230607	174400	56982276	956	956	956	956	0
176	20230607	174300	56982276	956	956	956	956	0
177	20230607	174200	56982276	956	956	956	956	0
178	20230607	174100	56982276	956	956	956	956	0
179	20230607	174000	56982276	956	956	956	956	0
180	20230607	173900	56982276	956	956	956	956	0
181	20230607	173800	56982276	956	956	956	956	0
182	20230607	173700	56982276	956	956	956	956	4074
183	20230607	173600	56982276	956	956	956	956	0
184	20230607	173500	56982276	956	956	956	956	0
185	20230607	173400	56982276	956	956	956	956	0
186	20230607	173300	56982276	956	956	956	956	0
187	20230607	173200	56982276	956	956	956	956	0
188	20230607	173100	56982276	956	956	956	956	0
189	20230607	173000	56982276	956	956	956	956	0
190	20230607	172900	56982276	956	956	956	956	0
191	20230607	172800	56982276	956	956	956	956	0
192	20230607	172700	56982276	956	956	956	956	0
193	20230607	172600	56982276	956	956	956	956	0
194	20230607	172500	56982276	956	956	956	956	0
195	20230607	172400	56982276	956	956	956	956	0
196	20230607	172300	56982276	956	956	956	956	0
197	20230607	172200	56982276	956	956	956	956	0
198	20230607	172100	56982276	956	956	956	956	0
199	20230607	172000	56982276	956	956	956	956	0
200	20230607	171900	56982276	956	956	956	956	0
201	20230607	171800	56982276	956	956	956	956	0
202	20230607	171700	56982276	956	956	956	956	0
203	20230607	171600	56982276	956	956	956	956	0
204	20230607	171500	56982276	956	956	956	956	0
205	20230607	171400	56982276	956	956	956	956	0
206	20230607	171300	56982276	956	956	956	956	0
207	20230607	171200	56982276	956	956	956	956	0
208	20230607	171100	56982276	956	956	956	956	0
209	20230607	171000	56982276	956	956	956	956	0
210	20230607	170900	56982276	956	956	956	956	0
211	20230607	170800	56982276	956	956	956	956	0
212	20230607	170700	56982276	956	956	956	956	4074
213	20230607	170600	56982276	956	956	956	956	0
214	20230607	170500	56982276	956	956	956	956	0
215	20230607	170400	56982276	956	956	956	956	0
216	20230607	170300	56982276	956	956	956	956	0
217	20230607	170200	56982276	956	956	956	956	0
218	20230607	170100	56982276	956	956	956	956	0
219	20230607	170000	56982276	956	956	956	956	0
220	20230607	165900	56982276	956	956	956	956	0
221	20230607	165800	56982276	956	956	956	956	0
222	20230607	165700	56982276	956	956	956	956	0
223	20230607	165600	56982276	956	956	956	956	0
224	20230607	165500	56982276	956	956	956	956	0
225	20230607	165400	56982276	956	956	956	956	0
226	20230607	165300	56982276	956	956	956	956	0
227	20230607	165200	56982276	956	956	956	956	0
228	20230607	165100	56982276	956	956	956	956	0
229	20230607	165000	56982276	956	956	956	956	0
230	20230607	164900	56982276	956	956	956	956	0
231	20230607	164800	56982276	956	956	956	956	0
232	20230607	164700	56982276	956	956	956	956	0
233	20230607	164600	56982276	956	956	956	956	0
234	20230607	164500	56982276	956	956	956	956	0
235	20230607	164400	56982276	956	956	956	956	0
236	20230607	164300	56982276	956	956	956	956	0
237	20230607	164200	56982276	956	956	956	956	0
238	20230607	164100	56982276	956	956	956	956	0
239	20230607	164000	56982276	956	956	956	956	0
240	20230607	163900	56982276	956	956	956	956	0
241	20230607	163800	56982276	956	956	956	956	0
242	20230607	163700	56982276	956	956	956	956	4074
243	20230607	163600	56982276	956	956	956	956	0
244	20230607	163500	56982276	956	956	956	956	0
245	20230607	163400	56982276	956	956	956	956	0
246	20230607	163300	56982276	956	956	956	956	0
247	20230607	163200	56982276	956	956	956	956	0
248	20230607	163100	56982276	956	956	956	956	0
249	20230607	163000	56982276	956	956	956	956	0
250	20230607	162900	56982276	956	956	956	956	0
251	20230607	162800	56982276	956	956	956	956	0
252	20230607	162700	56982276	956	956	956	956	0
253	20230607	162600	56982276	956	956	956	956	0
254	20230607	162500	56982276	956	956	956	956	0
255	20230607	162400	56982276	956	956	956	956	0
256	20230607	162300	56982276	956	956	956	956	0
257	20230607	162200	56982276	956	956	956	956	0
258	20230607	162100	56982276	956	956	956	956	0
259	20230607	162000	56982276	956	956	956	956	0
260	20230607	161900	56982276	956	956	956	956	0
261	20230607	161800	56982276	956	956	956	956	0
262	20230607	161700	56982276	956	956	956	956	0
263	20230607	161600	56982276	956	956	956	956	0
264	20230607	161500	56982276	956	956	956	956	0
265	20230607	161400	56982276	956	956	956	956	0
266	20230607	161300	56982276	956	956	956	956	0
267	20230607	161200	56982276	956	956	956	956	0
268	20230607	161100	56982276	956	956	956	956	0
269	20230607	161000	56982276	956	956	956	956	0
270	20230607	160900	56982276	956	956	956	956	0
271	20230607	160800	56982276	956	956	956	956	0
272	20230607	160700	56982276	956	956	956	956	4074
273	20230607	160600	56982276	956	956	956	956	0
274	20230607	160500	56982276	956	956	956	956	0
275	20230607	160400	56982276	956	956	956	956	0
276	20230607	160300	56982276	956	956	956	956	0
277	20230607	160200	56982276	956	956	956	956	0
278	20230607	160100	56982276	956	956	956	956	0
279	20230607	160000	56982276	956	956	956	956	0
280	20230607	155900	56982276	956	956	956	956	0
281	20230607	155800	56982276	956	956	956	956	0
282	20230607	155700	56982276	956	956	956	956	0
283	20230607	155600	56982276	956	956	956	956	0
284	20230607	155500	56982276	956	956	956	956	0
285	20230607	155400	56982276	956	956	956	956	0
286	20230607	155300	56982276	956	956	956	956	0
287	20230607	155200	56982276	956	956	956	956	0
288	20230607	155100	56982276	956	956	956	956	0
289	20230607	155000	56982276	956	956	956	956	0
290	20230607	154900	56982276	956	956	956	956	0
291	20230607	154800	56982276	956	956	956	956	0
292	20230607	154700	56982276	956	956	956	956	0
293	20230607	154600	56982276	956	956	956	956	0
294	20230607	154500	56982276	956	956	956	956	0
295	20230607	154400	56982276	956	956	956	956	0
296	20230607	154300	56982276	956	956	956	956	0
297	20230607	154200	56982276	956	956	956	956	0
298	20230607	154100	56982276	956	956	956	956	0
299	20230607	154000	56982276	956	956	956	956	0
300	20230607	153900	56982276	956	956	956	956	0
301	20230607	153800	56982276	956	956	956	956	0
302	20230607	153700	56982276	956	956	956	956	4074
303	20230607	153600	56982276	956	956	956	956	0
304	20230607	153500	56982276	956	956	956	956	0
305	20230607	153400	56982276	956	956	956	956	0
306	20230607	153300	56982276	956	956	956	956	0
307	20230607	153200	56982276	956	956	956	956	0
308	20230607	153100	56982276	956	956	956	956	0
309	20230607	153000	56982276	956	956	956	956	4074
310	20230607	152900	53087532	954	954	954	954	0
311	20230607	152800	53087532	954	954	954	954	0
312	20230607	152700	53087532	954	954	954	954	0
313	20230607	152600	53087532	954	954	954	954	0
314	20230607	152500	53087532	954	954	954	954	0
315	20230607	152400	53087532	954	954	954	954	0
316	20230607	152300	53087532	954	954	954	954	0
317	20230607	152200	53087532	954	954	954	954	0
318	20230607	152100	53087532	954	954	954	954	0
319	20230607	152000	53087532	954	954	954	954	0
320	20230607	151900	53087532	954	954	954	954	6
321	20230607	151800	53081808	954	954	954	954	5
322	20230607	151700	53077038	954	954	954	954	6
323	20230607	151600	53071314	954	954	954	954	67
324	20230607	151500	53007396	954	954	954	954	6
325	20230607	151400	53001672	954	954	954	954	5
326	20230607	151300	52996902	954	954	954	954	5
327	20230607	151200	52992132	954	954	954	954	6
328	20230607	151100	52986408	954	954	954	954	5
329	20230607	151000	52981638	955	953	955	953	1168
330	20230607	150900	51866870	953	953	953	953	5
331	20230607	150800	51862105	953	953	953	953	5
332	20230607	150700	51857340	953	953	953	953	6
333	20230607	150600	51851622	953	953	953	953	215
334	20230607	150500	51646727	953	953	953	953	6
335	20230607	150400	51641009	953	953	953	953	547
336	20230607	150300	51119718	954	953	954	953	14
337	20230607	150200	51106371	954	954	954	954	6
338	20230607	150100	51100647	954	953	954	953	265
339	20230607	150000	50847897	954	954	954	954	6
340	20230607	145900	50842173	954	954	954	954	5
341	20230607	145800	50837403	954	954	954	954	25
342	20230607	145700	50813553	955	955	955	955	6
343	20230607	145600	50807823	955	955	955	955	5
344	20230607	145500	50803048	955	955	955	955	6
345	20230607	145400	50797318	955	955	955	955	5
346	20230607	145300	50792543	955	955	955	955	5
347	20230607	145200	50787768	955	955	955	955	6
348	20230607	145100	50782038	955	955	955	955	5
349	20230607	145000	50777263	955	955	955	955	6
350	20230607	144900	50771533	955	955	955	955	5
351	20230607	144800	50766758	955	955	955	955	5
352	20230607	144700	50761983	955	955	955	955	6
353	20230607	144600	50756253	955	955	955	955	5
354	20230607	144500	50751478	955	955	955	955	6
355	20230607	144400	50745748	955	955	955	955	5
356	20230607	144300	50740973	955	955	955	955	5
357	20230607	144200	50736198	955	953	955	953	67
358	20230607	144100	50672333	955	955	955	955	5
359	20230607	144000	50667558	955	955	955	955	17
360	20230607	143900	50651323	955	955	955	955	5
361	20230607	143800	50646548	955	955	955	955	5
362	20230607	143700	50641773	955	955	955	955	6
363	20230607	143600	50636043	955	955	955	955	5
364	20230607	143500	50631268	955	955	955	955	6
365	20230607	143400	50625538	955	955	955	955	5
366	20230607	143300	50620763	955	955	955	955	5
367	20230607	143200	50615988	955	953	955	953	41
368	20230607	143100	50576903	955	955	955	955	5
369	20230607	143000	50572128	955	955	955	955	155
370	20230607	142900	50424103	955	954	955	954	1121
371	20230607	142800	49354664	954	954	954	954	5
372	20230607	142700	49349894	954	954	954	954	6
373	20230607	142600	49344170	954	954	954	954	5
374	20230607	142500	49339400	954	954	954	954	6
375	20230607	142400	49333676	954	954	954	954	25
376	20230607	142300	49309826	954	954	954	954	5
377	20230607	142200	49305056	954	954	954	954	6
378	20230607	142100	49299332	954	954	954	954	5
379	20230607	142000	49294562	954	954	954	954	6
380	20230607	141900	49288838	954	954	954	954	5
381	20230607	141800	49284068	954	954	954	954	5
382	20230607	141700	49279298	954	954	954	954	6
383	20230607	141600	49273574	954	954	954	954	5
384	20230607	141500	49268804	954	954	954	954	6
385	20230607	141400	49263080	954	954	954	954	5
386	20230607	141300	49258310	954	954	954	954	5
387	20230607	141200	49253540	954	954	954	954	6
388	20230607	141100	49247816	954	954	954	954	5
389	20230607	141000	49243046	954	954	954	954	6
390	20230607	140900	49237322	954	954	954	954	5
391	20230607	140800	49232552	954	953	954	953	6
392	20230607	140700	49226829	954	953	954	953	26
393	20230607	140600	49202045	954	953	954	953	24
394	20230607	140500	49179168	954	953	954	953	528
395	20230607	140400	48675978	954	954	954	954	5
396	20230607	140300	48671208	954	954	954	954	6
397	20230607	140200	48665484	954	954	954	954	5
398	20230607	140100	48660714	954	954	954	954	5
399	20230607	140000	48655944	954	953	954	953	17
400	20230607	135900	48639737	954	953	954	953	8
401	20230607	135800	48632108	954	953	954	953	294
402	20230607	135700	48351920	953	953	953	953	5
403	20230607	135600	48347155	953	953	953	953	5
404	20230607	135500	48342390	953	953	953	953	6
405	20230607	135400	48336672	953	953	953	953	5
406	20230607	135300	48331907	953	953	953	953	6
407	20230607	135200	48326189	953	953	953	953	5
408	20230607	135100	48321424	953	953	953	953	5
409	20230607	135000	48316659	953	953	953	953	6
410	20230607	134900	48310941	953	953	953	953	5
411	20230607	134800	48306176	953	950	953	950	8673
412	20230607	134700	40055284	950	950	950	950	5
413	20230607	134600	40050534	950	950	950	950	5
414	20230607	134500	40045784	950	950	950	950	6
415	20230607	134400	40040084	950	950	950	950	5
416	20230607	134300	40035334	950	950	950	950	6
417	20230607	134200	40029634	950	950	950	950	5
418	20230607	134100	40024884	950	950	950	950	5
419	20230607	134000	40020134	950	950	950	950	6
420	20230607	133900	40014434	951	950	951	950	5
421	20230607	133800	40009683	950	950	950	950	6
422	20230607	133700	40003983	951	951	951	951	5
423	20230607	133600	39999228	951	951	951	951	5
424	20230607	133500	39994473	951	951	951	951	6
425	20230607	133400	39988767	951	951	951	951	5
426	20230607	133300	39984012	951	951	951	951	6
427	20230607	133200	39978306	951	951	951	951	5
428	20230607	133100	39973551	951	951	951	951	5
429	20230607	133000	39968796	951	951	951	951	6
430	20230607	132900	39963090	951	951	951	951	5
431	20230607	132800	39958335	951	951	951	951	6
432	20230607	132700	39952629	951	951	951	951	5
433	20230607	132600	39947874	951	951	951	951	5
434	20230607	132500	39943119	951	951	951	951	6
435	20230607	132400	39937413	951	951	951	951	5
436	20230607	132300	39932658	951	951	951	951	6
437	20230607	132200	39926952	951	951	951	951	5
438	20230607	132100	39922197	951	951	951	951	5
439	20230607	132000	39917442	951	948	951	948	7
440	20230607	131900	39910788	951	950	951	950	112
441	20230607	131800	39804381	952	952	952	952	6
442	20230607	131700	39798669	953	951	953	951	505
443	20230607	131600	39317848	952	951	952	951	5
444	20230607	131500	39313091	951	951	951	951	6
445	20230607	131400	39307385	951	951	951	951	5
446	20230607	131300	39302630	951	951	951	951	8
447	20230607	131200	39295022	952	952	952	952	5
448	20230607	131100	39290262	952	952	952	952	5
449	20230607	131000	39285502	952	952	952	952	6
450	20230607	130900	39279790	952	952	952	952	5
451	20230607	130800	39275030	952	952	952	952	6
452	20230607	130700	39269318	952	950	952	950	95
453	20230607	130600	39179058	952	952	952	952	10
454	20230607	130500	39169538	952	952	952	952	0
455	20230607	130400	39169538	952	952	952	952	5
456	20230607	130300	39164778	952	952	952	952	6
457	20230607	130200	39159066	952	952	952	952	5
458	20230607	130100	39154306	952	952	952	952	5
459	20230607	130000	39149546	952	952	952	952	6
460	20230607	125900	39143834	952	952	952	952	5
461	20230607	125800	39139074	952	952	952	952	6
462	20230607	125700	39133362	952	952	952	952	5
463	20230607	125600	39128602	952	952	952	952	5
464	20230607	125500	39123842	952	952	952	952	6
465	20230607	125400	39118130	952	952	952	952	5
466	20230607	125300	39113370	952	952	952	952	6
467	20230607	125200	39107658	952	952	952	952	5
468	20230607	125100	39102898	952	952	952	952	5
469	20230607	125000	39098138	952	952	952	952	6
470	20230607	124900	39092426	952	952	952	952	5
471	20230607	124800	39087666	952	952	952	952	11
472	20230607	124700	39077194	952	952	952	952	5
473	20230607	124600	39072434	952	952	952	952	6
474	20230607	124500	39066722	952	952	952	952	5
475	20230607	124400	39061962	952	952	952	952	5
476	20230607	124300	39057202	953	953	953	953	6
477	20230607	124200	39051484	953	953	953	953	105
478	20230607	124100	38951419	953	953	953	953	21
479	20230607	124000	38931406	953	953	953	953	5
480	20230607	123900	38926641	953	953	953	953	5
481	20230607	123800	38921876	953	953	953	953	6
482	20230607	123700	38916158	953	953	953	953	5
483	20230607	123600	38911393	953	953	953	953	6
484	20230607	123500	38905675	952	952	952	952	5
485	20230607	123400	38900915	953	953	953	953	5
486	20230607	123300	38896150	953	953	953	953	6
487	20230607	123200	38890432	954	954	954	954	5
488	20230607	123100	38885662	954	954	954	954	6
489	20230607	123000	38879938	954	954	954	954	5
490	20230607	122900	38875168	954	954	954	954	5
491	20230607	122800	38870398	954	954	954	954	6
492	20230607	122700	38864674	954	954	954	954	5
493	20230607	122600	38859904	954	953	954	953	6
494	20230607	122500	38854185	954	954	954	954	5
495	20230607	122400	38849415	954	954	954	954	5
496	20230607	122300	38844645	954	954	954	954	6
497	20230607	122200	38838921	954	954	954	954	5
498	20230607	122100	38834151	954	954	954	954	6
499	20230607	122000	38828427	954	954	954	954	5
500	20230607	121900	38823657	954	954	954	954	5
501	20230607	121800	38818887	953	953	953	953	6
502	20230607	121700	38813169	955	955	955	955	5
503	20230607	121600	38808394	955	955	955	955	6
504	20230607	121500	38802664	955	955	955	955	5
505	20230607	121400	38797889	955	955	955	955	5
506	20230607	121300	38793114	955	955	955	955	6
507	20230607	121200	38787384	955	952	955	945	5008
508	20230607	121100	34050341	959	959	959	959	11
509	20230607	121000	34039792	959	959	959	959	5
510	20230607	120900	34034997	959	959	959	959	5
511	20230607	120800	34030202	959	959	959	959	6
512	20230607	120700	34024448	959	959	959	959	5
513	20230607	120600	34019653	959	959	959	959	8
514	20230607	120500	34011981	959	959	959	959	5
515	20230607	120400	34007186	959	959	959	959	5
516	20230607	120300	34002391	959	959	959	959	6
517	20230607	120200	33996637	954	956	960	954	407
518	20230607	120100	33608064	961	961	961	961	6
519	20230607	120000	33602298	961	961	961	961	5
520	20230607	115900	33597493	961	961	961	961	5
521	20230607	115800	33592688	961	961	961	961	6
522	20230607	115700	33586922	961	961	961	961	5
523	20230607	115600	33582117	961	961	961	961	6
524	20230607	115500	33576351	961	958	961	958	677
525	20230607	115400	32927765	959	961	961	959	8
526	20230607	115300	32920083	961	961	961	961	6
527	20230607	115200	32914317	961	961	961	961	5
528	20230607	115100	32909512	961	961	961	961	9
529	20230607	115000	32900863	962	962	962	962	7
530	20230607	114900	32894129	962	962	962	962	9
531	20230607	114800	32885471	962	960	962	960	38
532	20230607	114700	32848956	960	960	960	960	5
533	20230607	114600	32844156	960	960	960	960	6
534	20230607	114500	32838396	960	960	960	960	5
535	20230607	114400	32833596	960	961	961	960	13
536	20230607	114300	32821108	961	961	961	961	6
537	20230607	114200	32815342	961	960	961	958	510
538	20230607	114100	32326745	962	962	962	962	6
539	20230607	114000	32320973	962	962	962	962	5
540	20230607	113900	32316163	962	962	962	962	5
541	20230607	113800	32311353	962	962	962	962	6
542	20230607	113700	32305581	963	963	963	963	5
543	20230607	113600	32300766	963	963	963	963	6
544	20230607	113500	32294988	964	963	964	963	5
545	20230607	113400	32290171	964	963	964	963	817
546	20230607	113300	31503395	964	962	964	962	641
547	20230607	113200	30886159	963	963	963	962	305
548	20230607	113100	30592448	963	962	963	962	6
549	20230607	113000	30586673	963	963	963	963	5
550	20230607	112900	30581858	963	963	963	963	6
551	20230607	112800	30576080	963	963	963	963	105
552	20230607	112700	30474965	963	958	963	958	1556
553	20230607	112600	28981248	959	959	959	959	206
554	20230607	112500	28783694	959	958	959	958	199
555	20230607	112400	28593046	958	954	958	954	3048
556	20230607	112300	25685026	954	954	954	954	5
557	20230607	112200	25680256	954	954	954	954	5
558	20230607	112100	25675486	954	954	954	954	6
559	20230607	112000	25669762	954	954	954	954	5
560	20230607	111900	25664992	954	954	954	954	6
561	20230607	111800	25659268	954	954	954	954	36
562	20230607	111700	25624924	954	953	954	953	205
563	20230607	111600	25429373	954	953	954	953	306
564	20230607	111500	25137623	953	952	953	952	105
565	20230607	111400	25037639	952	952	952	952	6
566	20230607	111300	25031927	953	950	953	950	2103
567	20230607	111200	23029615	950	950	950	950	5
568	20230607	111100	23024865	950	949	950	949	637
569	20230607	111000	22420346	949	949	949	949	5
570	20230607	110900	22415601	949	949	949	949	6
571	20230607	110800	22409907	949	949	949	949	5
572	20230607	110700	22405162	949	944	949	944	11755
573	20230607	110600	11289184	944	944	944	944	6
574	20230607	110500	11283520	944	944	944	944	5
575	20230607	110400	11278800	944	944	944	944	6
576	20230607	110300	11273136	944	944	944	944	5
577	20230607	110200	11268416	944	944	944	944	5
578	20230607	110100	11263696	944	943	944	943	6
579	20230607	110000	11258036	943	943	943	943	5
580	20230607	105900	11253321	943	943	943	943	6
581	20230607	105800	11247663	944	944	944	944	5
582	20230607	105700	11242943	944	944	944	944	5
583	20230607	105600	11238223	944	944	944	944	8
584	20230607	105500	11230671	942	942	942	942	5
585	20230607	105400	11225961	942	942	942	942	6
586	20230607	105300	11220309	942	942	942	942	5
587	20230607	105200	11215599	942	942	942	942	5
588	20230607	105100	11210889	942	942	942	942	6
589	20230607	105000	11205237	942	942	942	942	1176
590	20230607	104900	10097445	942	942	942	942	6
591	20230607	104800	10091793	942	942	942	942	5
592	20230607	104700	10087083	942	942	942	942	5
593	20230607	104600	10082373	942	942	942	942	6
594	20230607	104500	10076721	942	942	942	942	5
595	20230607	104400	10072011	942	942	942	942	6
596	20230607	104300	10066359	944	944	944	944	5
597	20230607	104200	10061639	944	944	944	944	5
598	20230607	104100	10056919	944	943	944	943	2598
599	20230607	104000	7607001	943	943	943	943	5
600	20230607	103900	7602286	943	943	943	943	7
601	20230607	103800	7595685	943	943	943	943	5
602	20230607	103700	7590970	943	943	943	943	5
603	20230607	103600	7586255	943	943	943	943	6
604	20230607	103500	7580597	943	943	943	943	5
605	20230607	103400	7575882	943	943	943	943	6
606	20230607	103300	7570224	943	943	943	943	5
607	20230607	103200	7565509	943	943	943	943	5
608	20230607	103100	7560794	943	943	943	943	7
609	20230607	103000	7554193	940	943	943	940	356
610	20230607	102900	7219538	943	943	943	943	6
611	20230607	102800	7213880	943	943	943	943	5
612	20230607	102700	7209165	943	943	943	943	5
613	20230607	102600	7204450	943	943	943	943	6
614	20230607	102500	7198792	943	943	943	943	5
615	20230607	102400	7194077	943	940	943	940	11
616	20230607	102300	7183719	943	943	943	943	5
617	20230607	102200	7179004	943	943	943	943	5
618	20230607	102100	7174289	943	943	943	943	6
619	20230607	102000	7168631	943	943	943	943	5
620	20230607	101900	7163916	943	943	943	943	6
621	20230607	101800	7158258	943	943	943	943	5
622	20230607	101700	7153543	943	943	943	943	5
623	20230607	101600	7148828	943	943	943	943	6
624	20230607	101500	7143170	943	943	943	943	5
625	20230607	101400	7138455	943	943	943	943	6
626	20230607	101300	7132797	943	943	943	943	5
627	20230607	101200	7128082	943	943	943	943	306
628	20230607	101100	6839524	943	943	943	943	5
629	20230607	101000	6834809	943	943	943	943	5
630	20230607	100900	6830094	943	943	943	943	6
631	20230607	100800	6824436	943	943	943	943	5
632	20230607	100700	6819721	943	943	943	943	6
633	20230607	100600	6814063	943	944	944	943	8
634	20230607	100500	6806516	944	944	944	944	5
635	20230607	100400	6801796	944	944	944	944	6
636	20230607	100300	6796132	944	944	944	944	5
637	20230607	100200	6791412	944	943	944	942	106
638	20230607	100100	6691454	944	944	944	944	5
639	20230607	100000	6686734	944	944	944	944	5
640	20230607	095900	6682014	944	944	944	944	6
641	20230607	095800	6676350	944	944	944	944	5
642	20230607	095700	6671630	944	944	944	944	6
643	20230607	095600	6665966	944	944	944	944	5
644	20230607	095500	6661246	944	944	944	944	5
645	20230607	095400	6656526	944	944	944	944	6
646	20230607	095300	6650862	944	944	944	944	5
647	20230607	095200	6646142	944	944	944	944	6
648	20230607	095100	6640478	944	944	944	944	5
649	20230607	095000	6635758	944	944	944	944	5
650	20230607	094900	6631038	942	942	942	942	6
651	20230607	094800	6625386	944	943	944	943	5
652	20230607	094700	6620667	944	944	944	944	6
653	20230607	094600	6615003	940	940	940	940	543
654	20230607	094500	6104583	944	944	944	944	5
655	20230607	094400	6099863	944	944	944	944	6
656	20230607	094300	6094199	944	944	944	944	5
657	20230607	094200	6089479	944	944	944	944	6
658	20230607	094100	6083815	944	944	944	944	5
659	20230607	094000	6079095	945	945	945	945	5
660	20230607	093900	6074370	945	945	945	945	6
661	20230607	093800	6068700	945	942	945	942	5
662	20230607	093700	6063980	944	944	944	944	7
663	20230607	093600	6057372	944	944	944	944	5
664	20230607	093500	6052652	944	944	944	944	5
665	20230607	093400	6047932	944	944	944	943	7
666	20230607	093300	6041328	944	944	945	944	104
667	20230607	093200	5943146	944	944	944	944	6
668	20230607	093100	5937482	944	944	944	944	5
669	20230607	093000	5932762	944	944	944	944	5
670	20230607	092900	5928042	944	944	944	944	6
671	20230607	092800	5922378	944	944	944	944	5
672	20230607	092700	5917658	944	944	944	944	6
673	20230607	092600	5911994	945	945	945	945	5
674	20230607	092500	5907269	944	939	944	939	138
675	20230607	092400	5777672	939	939	939	939	106
676	20230607	092300	5678138	939	939	939	939	5
677	20230607	092200	5673443	939	938	939	938	18
678	20230607	092100	5656553	938	938	938	938	508
679	20230607	092000	5180049	938	938	938	938	5
680	20230607	091900	5175359	938	938	938	938	6
681	20230607	091800	5169731	938	938	938	938	37
682	20230607	091700	5135025	938	938	938	938	27
683	20230607	091600	5109699	938	937	938	937	255
684	20230607	091500	4870759	938	938	938	938	5
685	20230607	091400	4866069	939	939	939	939	6
686	20230607	091300	4860435	940	939	940	939	79
687	20230607	091200	4786249	940	939	940	939	65
688	20230607	091100	4725208	939	939	939	939	37
689	20230607	091000	4690465	940	940	940	939	26
690	20230607	090900	4666046	941	941	941	941	6
691	20230607	090800	4660400	941	941	941	941	5
692	20230607	090700	4655695	941	941	941	941	6
693	20230607	090600	4650049	943	943	943	943	5
694	20230607	090500	4645334	943	943	943	943	5
695	20230607	090400	4640619	943	944	944	943	9
696	20230607	090300	4632129	944	944	944	944	5
697	20230607	090200	4627409	945	945	945	945	6
698	20230607	090100	4621739	945	934	945	934	4547
699	20230607	090000	369325	935	935	935	935	395