KissMeData/091970/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	210800	61208082	936	936	936	936	4721
3	20230608	210700	61208082	936	936	936	936	0
4	20230608	210600	61208082	936	936	936	936	0
5	20230608	210500	61208082	936	936	936	936	0
6	20230608	210400	61208082	936	936	936	936	0
7	20230608	210300	61208082	936	936	936	936	0
8	20230608	210200	61208082	936	936	936	936	0
9	20230608	210100	61208082	936	936	936	936	0
10	20230608	210000	61208082	936	936	936	936	0
11	20230608	205900	61208082	936	936	936	936	0
12	20230608	205800	61208082	936	936	936	936	0
13	20230608	205700	61208082	936	936	936	936	0
14	20230608	205600	61208082	936	936	936	936	0
15	20230608	205500	61208082	936	936	936	936	0
16	20230608	205400	61208082	936	936	936	936	0
17	20230608	205300	61208082	936	936	936	936	0
18	20230608	205200	61208082	936	936	936	936	0
19	20230608	205100	61208082	936	936	936	936	0
20	20230608	205000	61208082	936	936	936	936	0
21	20230608	204900	61208082	936	936	936	936	0
22	20230608	204800	61208082	936	936	936	936	0
23	20230608	204700	61208082	936	936	936	936	0
24	20230608	204600	61208082	936	936	936	936	0
25	20230608	204500	61208082	936	936	936	936	0
26	20230608	204400	61208082	936	936	936	936	0
27	20230608	204300	61208082	936	936	936	936	0
28	20230608	204200	61208082	936	936	936	936	0
29	20230608	204100	61208082	936	936	936	936	0
30	20230608	204000	61208082	936	936	936	936	0
31	20230608	203900	61208082	936	936	936	936	0
32	20230608	203800	61208082	936	936	936	936	4721
33	20230608	203700	61208082	936	936	936	936	0
34	20230608	203600	61208082	936	936	936	936	0
35	20230608	203500	61208082	936	936	936	936	0
36	20230608	203400	61208082	936	936	936	936	0
37	20230608	203300	61208082	936	936	936	936	0
38	20230608	203200	61208082	936	936	936	936	0
39	20230608	203100	61208082	936	936	936	936	0
40	20230608	203000	61208082	936	936	936	936	0
41	20230608	202900	61208082	936	936	936	936	0
42	20230608	202800	61208082	936	936	936	936	0
43	20230608	202700	61208082	936	936	936	936	0
44	20230608	202600	61208082	936	936	936	936	0
45	20230608	202500	61208082	936	936	936	936	0
46	20230608	202400	61208082	936	936	936	936	0
47	20230608	202300	61208082	936	936	936	936	0
48	20230608	202200	61208082	936	936	936	936	0
49	20230608	202100	61208082	936	936	936	936	0
50	20230608	202000	61208082	936	936	936	936	0
51	20230608	201900	61208082	936	936	936	936	0
52	20230608	201800	61208082	936	936	936	936	0
53	20230608	201700	61208082	936	936	936	936	0
54	20230608	201600	61208082	936	936	936	936	0
55	20230608	201500	61208082	936	936	936	936	0
56	20230608	201400	61208082	936	936	936	936	0
57	20230608	201300	61208082	936	936	936	936	0
58	20230608	201200	61208082	936	936	936	936	0
59	20230608	201100	61208082	936	936	936	936	0
60	20230608	201000	61208082	936	936	936	936	0
61	20230608	200900	61208082	936	936	936	936	0
62	20230608	200800	61208082	936	936	936	936	4721
63	20230608	200700	61208082	936	936	936	936	0
64	20230608	200600	61208082	936	936	936	936	0
65	20230608	200500	61208082	936	936	936	936	0
66	20230608	200400	61208082	936	936	936	936	0
67	20230608	200300	61208082	936	936	936	936	0
68	20230608	200200	61208082	936	936	936	936	0
69	20230608	200100	61208082	936	936	936	936	0
70	20230608	200000	61208082	936	936	936	936	0
71	20230608	195900	61208082	936	936	936	936	0
72	20230608	195800	61208082	936	936	936	936	0
73	20230608	195700	61208082	936	936	936	936	0
74	20230608	195600	61208082	936	936	936	936	0
75	20230608	195500	61208082	936	936	936	936	0
76	20230608	195400	61208082	936	936	936	936	0
77	20230608	195300	61208082	936	936	936	936	0
78	20230608	195200	61208082	936	936	936	936	0
79	20230608	195100	61208082	936	936	936	936	0
80	20230608	195000	61208082	936	936	936	936	0
81	20230608	194900	61208082	936	936	936	936	0
82	20230608	194800	61208082	936	936	936	936	0
83	20230608	194700	61208082	936	936	936	936	0
84	20230608	194600	61208082	936	936	936	936	0
85	20230608	194500	61208082	936	936	936	936	0
86	20230608	194400	61208082	936	936	936	936	0
87	20230608	194300	61208082	936	936	936	936	0
88	20230608	194200	61208082	936	936	936	936	0
89	20230608	194100	61208082	936	936	936	936	0
90	20230608	194000	61208082	936	936	936	936	0
91	20230608	193900	61208082	936	936	936	936	0
92	20230608	193800	61208082	936	936	936	936	4721
93	20230608	193700	61208082	936	936	936	936	0
94	20230608	193600	61208082	936	936	936	936	0
95	20230608	193500	61208082	936	936	936	936	0
96	20230608	193400	61208082	936	936	936	936	0
97	20230608	193300	61208082	936	936	936	936	0
98	20230608	193200	61208082	936	936	936	936	0
99	20230608	193100	61208082	936	936	936	936	0
100	20230608	193000	61208082	936	936	936	936	0
101	20230608	192900	61208082	936	936	936	936	0
102	20230608	192800	61208082	936	936	936	936	0
103	20230608	192700	61208082	936	936	936	936	0
104	20230608	192600	61208082	936	936	936	936	0
105	20230608	192500	61208082	936	936	936	936	0
106	20230608	192400	61208082	936	936	936	936	0
107	20230608	192300	61208082	936	936	936	936	0
108	20230608	192200	61208082	936	936	936	936	0
109	20230608	192100	61208082	936	936	936	936	0
110	20230608	192000	61208082	936	936	936	936	0
111	20230608	191900	61208082	936	936	936	936	0
112	20230608	191800	61208082	936	936	936	936	0
113	20230608	191700	61208082	936	936	936	936	0
114	20230608	191600	61208082	936	936	936	936	0
115	20230608	191500	61208082	936	936	936	936	0
116	20230608	191400	61208082	936	936	936	936	0
117	20230608	191300	61208082	936	936	936	936	0
118	20230608	191200	61208082	936	936	936	936	0
119	20230608	191100	61208082	936	936	936	936	0
120	20230608	191000	61208082	936	936	936	936	0
121	20230608	190900	61208082	936	936	936	936	0
122	20230608	190800	61208082	936	936	936	936	4721
123	20230608	190700	61208082	936	936	936	936	0
124	20230608	190600	61208082	936	936	936	936	0
125	20230608	190500	61208082	936	936	936	936	0
126	20230608	190400	61208082	936	936	936	936	0
127	20230608	190300	61208082	936	936	936	936	0
128	20230608	190200	61208082	936	936	936	936	0
129	20230608	190100	61208082	936	936	936	936	0
130	20230608	190000	61208082	936	936	936	936	0
131	20230608	185900	61208082	936	936	936	936	0
132	20230608	185800	61208082	936	936	936	936	0
133	20230608	185700	61208082	936	936	936	936	0
134	20230608	185600	61208082	936	936	936	936	0
135	20230608	185500	61208082	936	936	936	936	0
136	20230608	185400	61208082	936	936	936	936	0
137	20230608	185300	61208082	936	936	936	936	0
138	20230608	185200	61208082	936	936	936	936	0
139	20230608	185100	61208082	936	936	936	936	0
140	20230608	185000	61208082	936	936	936	936	0
141	20230608	184900	61208082	936	936	936	936	0
142	20230608	184800	61208082	936	936	936	936	0
143	20230608	184700	61208082	936	936	936	936	0
144	20230608	184600	61208082	936	936	936	936	0
145	20230608	184500	61208082	936	936	936	936	0
146	20230608	184400	61208082	936	936	936	936	0
147	20230608	184300	61208082	936	936	936	936	0
148	20230608	184200	61208082	936	936	936	936	0
149	20230608	184100	61208082	936	936	936	936	0
150	20230608	184000	61208082	936	936	936	936	0
151	20230608	183900	61208082	936	936	936	936	0
152	20230608	183800	61208082	936	936	936	936	4721
153	20230608	183700	61208082	936	936	936	936	0
154	20230608	183600	61208082	936	936	936	936	0
155	20230608	183500	61208082	936	936	936	936	0
156	20230608	183400	61208082	936	936	936	936	0
157	20230608	183300	61208082	936	936	936	936	0
158	20230608	183200	61208082	936	936	936	936	0
159	20230608	183100	61208082	936	936	936	936	0
160	20230608	183000	61208082	936	936	936	936	0
161	20230608	182900	61208082	936	936	936	936	0
162	20230608	182800	61208082	936	936	936	936	0
163	20230608	182700	61208082	936	936	936	936	0
164	20230608	182600	61208082	936	936	936	936	0
165	20230608	182500	61208082	936	936	936	936	0
166	20230608	182400	61208082	936	936	936	936	0
167	20230608	182300	61208082	936	936	936	936	0
168	20230608	182200	61208082	936	936	936	936	0
169	20230608	182100	61208082	936	936	936	936	0
170	20230608	182000	61208082	936	936	936	936	0
171	20230608	181900	61208082	936	936	936	936	0
172	20230608	181800	61208082	936	936	936	936	0
173	20230608	181700	61208082	936	936	936	936	0
174	20230608	181600	61208082	936	936	936	936	0
175	20230608	181500	61208082	936	936	936	936	0
176	20230608	181400	61208082	936	936	936	936	0
177	20230608	181300	61208082	936	936	936	936	0
178	20230608	181200	61208082	936	936	936	936	0
179	20230608	181100	61208082	936	936	936	936	0
180	20230608	181000	61208082	936	936	936	936	0
181	20230608	180900	61208082	936	936	936	936	0
182	20230608	180800	61208082	936	936	936	936	4721
183	20230608	180700	61208082	936	936	936	936	0
184	20230608	180600	61208082	936	936	936	936	0
185	20230608	180500	61208082	936	936	936	936	0
186	20230608	180400	61208082	936	936	936	936	0
187	20230608	180300	61208082	936	936	936	936	0
188	20230608	180200	61208082	936	936	936	936	0
189	20230608	180100	61208082	936	936	936	936	0
190	20230608	180000	61208082	936	936	936	936	0
191	20230608	175900	61208082	936	936	936	936	0
192	20230608	175800	61208082	936	936	936	936	0
193	20230608	175700	61208082	936	936	936	936	0
194	20230608	175600	61208082	936	936	936	936	0
195	20230608	175500	61208082	936	936	936	936	0
196	20230608	175400	61208082	936	936	936	936	0
197	20230608	175300	61208082	936	936	936	936	0
198	20230608	175200	61208082	936	936	936	936	0
199	20230608	175100	61208082	936	936	936	936	0
200	20230608	175000	61208082	936	936	936	936	0
201	20230608	174900	61208082	936	936	936	936	0
202	20230608	174800	61208082	936	936	936	936	0
203	20230608	174700	61208082	936	936	936	936	0
204	20230608	174600	61208082	936	936	936	936	0
205	20230608	174500	61208082	936	936	936	936	0
206	20230608	174400	61208082	936	936	936	936	0
207	20230608	174300	61208082	936	936	936	936	0
208	20230608	174200	61208082	936	936	936	936	0
209	20230608	174100	61208082	936	936	936	936	0
210	20230608	174000	61208082	936	936	936	936	0
211	20230608	173900	61208082	936	936	936	936	0
212	20230608	173800	61208082	936	936	936	936	4721
213	20230608	173700	61208082	936	936	936	936	0
214	20230608	173600	61208082	936	936	936	936	0
215	20230608	173500	61208082	936	936	936	936	0
216	20230608	173400	61208082	936	936	936	936	0
217	20230608	173300	61208082	936	936	936	936	0
218	20230608	173200	61208082	936	936	936	936	0
219	20230608	173100	61208082	936	936	936	936	0
220	20230608	173000	61208082	936	936	936	936	0
221	20230608	172900	61208082	936	936	936	936	0
222	20230608	172800	61208082	936	936	936	936	0
223	20230608	172700	61208082	936	936	936	936	0
224	20230608	172600	61208082	936	936	936	936	0
225	20230608	172500	61208082	936	936	936	936	0
226	20230608	172400	61208082	936	936	936	936	0
227	20230608	172300	61208082	936	936	936	936	0
228	20230608	172200	61208082	936	936	936	936	0
229	20230608	172100	61208082	936	936	936	936	0
230	20230608	172000	61208082	936	936	936	936	0
231	20230608	171900	61208082	936	936	936	936	0
232	20230608	171800	61208082	936	936	936	936	0
233	20230608	171700	61208082	936	936	936	936	0
234	20230608	171600	61208082	936	936	936	936	0
235	20230608	171500	61208082	936	936	936	936	0
236	20230608	171400	61208082	936	936	936	936	0
237	20230608	171300	61208082	936	936	936	936	0
238	20230608	171200	61208082	936	936	936	936	0
239	20230608	171100	61208082	936	936	936	936	0
240	20230608	171000	61208082	936	936	936	936	0
241	20230608	170900	61208082	936	936	936	936	0
242	20230608	170800	61208082	936	936	936	936	4721
243	20230608	170700	61208082	936	936	936	936	0
244	20230608	170600	61208082	936	936	936	936	0
245	20230608	170500	61208082	936	936	936	936	0
246	20230608	170400	61208082	936	936	936	936	0
247	20230608	170300	61208082	936	936	936	936	0
248	20230608	170200	61208082	936	936	936	936	0
249	20230608	170100	61208082	936	936	936	936	0
250	20230608	170000	61208082	936	936	936	936	0
251	20230608	165900	61208082	936	936	936	936	0
252	20230608	165800	61208082	936	936	936	936	0
253	20230608	165700	61208082	936	936	936	936	0
254	20230608	165600	61208082	936	936	936	936	0
255	20230608	165500	61208082	936	936	936	936	0
256	20230608	165400	61208082	936	936	936	936	0
257	20230608	165300	61208082	936	936	936	936	0
258	20230608	165200	61208082	936	936	936	936	0
259	20230608	165100	61208082	936	936	936	936	0
260	20230608	165000	61208082	936	936	936	936	0
261	20230608	164900	61208082	936	936	936	936	0
262	20230608	164800	61208082	936	936	936	936	0
263	20230608	164700	61208082	936	936	936	936	0
264	20230608	164600	61208082	936	936	936	936	0
265	20230608	164500	61208082	936	936	936	936	0
266	20230608	164400	61208082	936	936	936	936	0
267	20230608	164300	61208082	936	936	936	936	0
268	20230608	164200	61208082	936	936	936	936	0
269	20230608	164100	61208082	936	936	936	936	0
270	20230608	164000	61208082	936	936	936	936	0
271	20230608	163900	61208082	936	936	936	936	0
272	20230608	163800	61208082	936	936	936	936	4721
273	20230608	163700	61208082	936	936	936	936	0
274	20230608	163600	61208082	936	936	936	936	0
275	20230608	163500	61208082	936	936	936	936	0
276	20230608	163400	61208082	936	936	936	936	0
277	20230608	163300	61208082	936	936	936	936	0
278	20230608	163200	61208082	936	936	936	936	0
279	20230608	163100	61208082	936	936	936	936	0
280	20230608	163000	61208082	936	936	936	936	0
281	20230608	162900	61208082	936	936	936	936	0
282	20230608	162800	61208082	936	936	936	936	0
283	20230608	162700	61208082	936	936	936	936	0
284	20230608	162600	61208082	936	936	936	936	0
285	20230608	162500	61208082	936	936	936	936	0
286	20230608	162400	61208082	936	936	936	936	0
287	20230608	162300	61208082	936	936	936	936	0
288	20230608	162200	61208082	936	936	936	936	0
289	20230608	162100	61208082	936	936	936	936	0
290	20230608	162000	61208082	936	936	936	936	0
291	20230608	161900	61208082	936	936	936	936	0
292	20230608	161800	61208082	936	936	936	936	0
293	20230608	161700	61208082	936	936	936	936	0
294	20230608	161600	61208082	936	936	936	936	0
295	20230608	161500	61208082	936	936	936	936	0
296	20230608	161400	61208082	936	936	936	936	0
297	20230608	161300	61208082	936	936	936	936	0
298	20230608	161200	61208082	936	936	936	936	0
299	20230608	161100	61208082	936	936	936	936	0
300	20230608	161000	61208082	936	936	936	936	0
301	20230608	160900	61208082	936	936	936	936	0
302	20230608	160800	61208082	936	936	936	936	4721
303	20230608	160700	61208082	936	936	936	936	0
304	20230608	160600	61208082	936	936	936	936	0
305	20230608	160500	61208082	936	936	936	936	0
306	20230608	160400	61208082	936	936	936	936	0
307	20230608	160300	61208082	936	936	936	936	0
308	20230608	160200	61208082	936	936	936	936	0
309	20230608	160100	61208082	936	936	936	936	0
310	20230608	160000	61208082	936	936	936	936	0
311	20230608	155900	61208082	936	936	936	936	0
312	20230608	155800	61208082	936	936	936	936	0
313	20230608	155700	61208082	936	936	936	936	0
314	20230608	155600	61208082	936	936	936	936	0
315	20230608	155500	61208082	936	936	936	936	0
316	20230608	155400	61208082	936	936	936	936	0
317	20230608	155300	61208082	936	936	936	936	0
318	20230608	155200	61208082	936	936	936	936	0
319	20230608	155100	61208082	936	936	936	936	0
320	20230608	155000	61208082	936	936	936	936	0
321	20230608	154900	61208082	936	936	936	936	0
322	20230608	154800	61208082	936	936	936	936	0
323	20230608	154700	61208082	936	936	936	936	0
324	20230608	154600	61208082	936	936	936	936	0
325	20230608	154500	61208082	936	936	936	936	0
326	20230608	154400	61208082	936	936	936	936	0
327	20230608	154300	61208082	936	936	936	936	0
328	20230608	154200	61208082	936	936	936	936	0
329	20230608	154100	61208082	936	936	936	936	0
330	20230608	154000	61208082	936	936	936	936	0
331	20230608	153900	61208082	936	936	936	936	0
332	20230608	153800	61208082	936	936	936	936	4721
333	20230608	153700	61208082	936	936	936	936	0
334	20230608	153600	61208082	936	936	936	936	0
335	20230608	153500	61208082	936	936	936	936	0
336	20230608	153400	61208082	936	936	936	936	0
337	20230608	153300	61208082	936	936	936	936	0
338	20230608	153200	61208082	936	936	936	936	0
339	20230608	153100	61208082	936	936	936	936	0
340	20230608	153000	61208082	936	936	936	936	4721
341	20230608	152900	56789226	944	944	944	944	0
342	20230608	152800	56789226	944	944	944	944	0
343	20230608	152700	56789226	944	944	944	944	0
344	20230608	152600	56789226	944	944	944	944	0
345	20230608	152500	56789226	944	944	944	944	0
346	20230608	152400	56789226	944	944	944	944	0
347	20230608	152300	56789226	944	944	944	944	0
348	20230608	152200	56789226	944	944	944	944	0
349	20230608	152100	56789226	944	944	944	944	0
350	20230608	152000	56789226	944	944	944	944	0
351	20230608	151900	56789226	944	944	944	944	0
352	20230608	151800	56789226	944	944	944	944	0
353	20230608	151700	56789226	944	944	944	944	1
354	20230608	151600	56788282	944	945	945	937	187
355	20230608	151500	56613040	937	938	938	937	244
356	20230608	151400	56384392	945	945	945	945	1
357	20230608	151300	56383447	947	947	947	947	0
358	20230608	151200	56383447	947	947	947	947	0
359	20230608	151100	56383447	947	947	947	947	0
360	20230608	151000	56383447	947	947	947	947	0
361	20230608	150900	56383447	947	947	947	947	0
362	20230608	150800	56383447	947	947	947	947	0
363	20230608	150700	56383447	947	947	947	947	0
364	20230608	150600	56383447	947	943	947	936	365
365	20230608	150500	56041008	946	946	946	946	0
366	20230608	150400	56041008	946	946	946	946	0
367	20230608	150300	56041008	946	947	947	946	15
368	20230608	150200	56026808	948	948	948	948	0
369	20230608	150100	56026808	948	946	948	946	20
370	20230608	150000	56007881	946	946	946	946	0
371	20230608	145900	56007881	946	946	946	946	6
372	20230608	145800	56002205	948	944	948	944	479
373	20230608	145700	55548329	944	944	944	944	1
374	20230608	145600	55547385	946	946	946	946	0
375	20230608	145500	55547385	946	946	946	946	0
376	20230608	145400	55547385	946	946	946	946	0
377	20230608	145300	55547385	946	946	946	946	1
378	20230608	145200	55546439	945	945	945	945	1
379	20230608	145100	55545494	945	945	945	945	0
380	20230608	145000	55545494	945	945	945	945	0
381	20230608	144900	55545494	945	945	945	945	0
382	20230608	144800	55545494	945	945	945	945	0
383	20230608	144700	55545494	945	945	945	945	0
384	20230608	144600	55545494	945	945	945	945	1
385	20230608	144500	55544549	944	944	944	944	0
386	20230608	144400	55544549	944	944	944	944	0
387	20230608	144300	55544549	944	944	944	944	209
388	20230608	144200	55347253	946	946	946	946	0
389	20230608	144100	55347253	946	945	946	945	10
390	20230608	144000	55337798	945	945	945	945	5
391	20230608	143900	55333073	946	937	947	936	5721
392	20230608	143800	49978046	937	937	937	937	0
393	20230608	143700	49978046	937	938	938	937	9
394	20230608	143600	49969605	938	939	940	938	113
395	20230608	143500	49863608	940	940	940	940	123
396	20230608	143400	49747988	940	940	940	940	4044
397	20230608	143300	45946628	948	948	948	948	0
398	20230608	143200	45946628	948	948	948	948	43
399	20230608	143100	45905864	940	947	947	940	23648
400	20230608	143000	23647120	949	949	949	949	1
401	20230608	142900	23646171	947	947	947	947	0
402	20230608	142800	23646171	947	947	947	947	0
403	20230608	142700	23646171	947	947	947	947	0
404	20230608	142600	23646171	947	947	947	947	0
405	20230608	142500	23646171	947	947	947	947	10
406	20230608	142400	23636701	950	950	950	950	0
407	20230608	142300	23636701	950	950	950	950	0
408	20230608	142200	23636701	950	950	950	950	0
409	20230608	142100	23636701	950	950	950	950	0
410	20230608	142000	23636701	950	950	950	950	0
411	20230608	141900	23636701	950	950	950	950	0
412	20230608	141800	23636701	950	950	950	950	0
413	20230608	141700	23636701	950	950	950	950	0
414	20230608	141600	23636701	950	950	950	950	0
415	20230608	141500	23636701	950	950	950	950	0
416	20230608	141400	23636701	950	950	950	950	0
417	20230608	141300	23636701	950	950	950	950	0
418	20230608	141200	23636701	950	950	950	950	0
419	20230608	141100	23636701	950	950	950	950	0
420	20230608	141000	23636701	950	950	950	950	1
421	20230608	140900	23635751	949	949	949	949	0
422	20230608	140800	23635751	949	949	949	949	13
423	20230608	140700	23623414	947	947	947	947	0
424	20230608	140600	23623414	947	947	947	947	0
425	20230608	140500	23623414	947	947	947	947	9
426	20230608	140400	23614891	947	947	947	947	8
427	20230608	140300	23607315	947	947	947	947	233
428	20230608	140200	23386664	950	950	950	950	1
429	20230608	140100	23385714	947	947	947	947	0
430	20230608	140000	23385714	947	947	947	947	0
431	20230608	135900	23385714	947	950	950	947	106
432	20230608	135800	23285329	947	948	948	947	737
433	20230608	135700	22586836	949	949	949	949	0
434	20230608	135600	22586836	949	949	949	949	1
435	20230608	135500	22585887	951	951	951	951	0
436	20230608	135400	22585887	951	951	951	951	0
437	20230608	135300	22585887	951	950	951	950	3
438	20230608	135200	22583035	949	950	950	949	96
439	20230608	135100	22491838	951	951	951	951	0
440	20230608	135000	22491838	951	951	951	951	0
441	20230608	134900	22491838	951	951	951	951	0
442	20230608	134800	22491838	951	951	951	951	0
443	20230608	134700	22491838	951	951	951	951	0
444	20230608	134600	22491838	951	951	951	951	1
445	20230608	134500	22490887	950	950	950	950	0
446	20230608	134400	22490887	950	950	950	950	7
447	20230608	134300	22484237	951	951	951	951	0
448	20230608	134200	22484237	951	951	951	951	0
449	20230608	134100	22484237	951	951	951	951	0
450	20230608	134000	22484237	951	951	951	951	0
451	20230608	133900	22484237	951	951	951	951	0
452	20230608	133800	22484237	951	951	951	951	0
453	20230608	133700	22484237	951	951	951	951	0
454	20230608	133600	22484237	951	951	951	951	0
455	20230608	133500	22484237	951	951	951	951	0
456	20230608	133400	22484237	951	951	951	951	0
457	20230608	133300	22484237	951	951	951	951	0
458	20230608	133200	22484237	951	951	951	951	0
459	20230608	133100	22484237	951	951	951	951	0
460	20230608	133000	22484237	951	951	951	951	0
461	20230608	132900	22484237	951	951	951	951	0
462	20230608	132800	22484237	951	951	951	951	0
463	20230608	132700	22484237	951	951	951	951	0
464	20230608	132600	22484237	951	951	951	951	0
465	20230608	132500	22484237	951	951	951	951	0
466	20230608	132400	22484237	951	951	951	951	0
467	20230608	132300	22484237	951	951	951	951	200
468	20230608	132200	22294037	952	952	952	952	0
469	20230608	132100	22294037	952	952	952	952	0
470	20230608	132000	22294037	952	952	952	952	0
471	20230608	131900	22294037	952	952	952	952	0
472	20230608	131800	22294037	952	952	952	952	0
473	20230608	131700	22294037	952	952	952	952	0
474	20230608	131600	22294037	952	952	952	952	0
475	20230608	131500	22294037	952	952	952	952	0
476	20230608	131400	22294037	952	952	952	952	0
477	20230608	131300	22294037	952	952	952	952	0
478	20230608	131200	22294037	952	952	952	952	0
479	20230608	131100	22294037	952	950	952	950	5
480	20230608	131000	22289279	951	951	951	951	0
481	20230608	130900	22289279	951	951	951	951	0
482	20230608	130800	22289279	951	951	951	951	0
483	20230608	130700	22289279	951	951	951	951	0
484	20230608	130600	22289279	951	951	951	951	0
485	20230608	130500	22289279	951	951	951	951	0
486	20230608	130400	22289279	951	951	951	951	0
487	20230608	130300	22289279	951	951	951	951	0
488	20230608	130200	22289279	951	951	951	951	0
489	20230608	130100	22289279	951	951	951	951	0
490	20230608	130000	22289279	951	951	951	951	0
491	20230608	125900	22289279	951	951	951	951	0
492	20230608	125800	22289279	951	951	951	951	0
493	20230608	125700	22289279	951	951	951	951	30
494	20230608	125600	22260749	951	951	951	951	0
495	20230608	125500	22260749	951	951	951	951	10
496	20230608	125400	22251239	952	952	952	952	0
497	20230608	125300	22251239	952	952	952	952	0
498	20230608	125200	22251239	952	952	952	952	0
499	20230608	125100	22251239	952	952	952	952	0
500	20230608	125000	22251239	952	950	952	950	5
501	20230608	124900	22246485	947	947	947	947	31
502	20230608	124800	22217128	951	951	951	951	105
503	20230608	124700	22117273	952	952	952	952	0
504	20230608	124600	22117273	952	952	952	952	0
505	20230608	124500	22117273	952	952	952	952	0
506	20230608	124400	22117273	952	952	952	952	0
507	20230608	124300	22117273	952	952	952	952	0
508	20230608	124200	22117273	952	951	952	951	10
509	20230608	124100	22107760	951	951	951	951	0
510	20230608	124000	22107760	951	951	951	951	0
511	20230608	123900	22107760	951	951	951	951	0
512	20230608	123800	22107760	951	951	951	951	0
513	20230608	123700	22107760	951	951	951	951	0
514	20230608	123600	22107760	951	951	951	951	0
515	20230608	123500	22107760	951	951	951	951	0
516	20230608	123400	22107760	951	951	951	951	0
517	20230608	123300	22107760	951	951	951	951	0
518	20230608	123200	22107760	951	951	951	951	0
519	20230608	123100	22107760	951	951	951	951	0
520	20230608	123000	22107760	951	951	951	951	0
521	20230608	122900	22107760	951	951	951	951	50
522	20230608	122800	22060210	947	947	947	947	1
523	20230608	122700	22059263	952	952	952	952	0
524	20230608	122600	22059263	952	952	952	952	0
525	20230608	122500	22059263	952	952	952	952	0
526	20230608	122400	22059263	952	952	952	952	0
527	20230608	122300	22059263	952	952	952	952	0
528	20230608	122200	22059263	952	952	952	952	0
529	20230608	122100	22059263	952	952	952	952	0
530	20230608	122000	22059263	952	952	952	952	0
531	20230608	121900	22059263	952	952	952	952	0
532	20230608	121800	22059263	952	952	952	952	0
533	20230608	121700	22059263	952	952	952	952	0
534	20230608	121600	22059263	952	952	952	952	0
535	20230608	121500	22059263	952	952	952	952	0
536	20230608	121400	22059263	952	952	952	952	0
537	20230608	121300	22059263	952	952	952	952	0
538	20230608	121200	22059263	952	951	952	950	13
539	20230608	121100	22046895	951	951	951	951	20
540	20230608	121000	22027875	951	951	951	951	0
541	20230608	120900	22027875	951	951	951	951	0
542	20230608	120800	22027875	951	951	951	951	0
543	20230608	120700	22027875	951	951	951	951	0
544	20230608	120600	22027875	951	951	951	951	0
545	20230608	120500	22027875	951	951	951	951	0
546	20230608	120400	22027875	951	951	951	951	0
547	20230608	120300	22027875	951	950	951	950	3
548	20230608	120200	22025024	949	949	949	949	0
549	20230608	120100	22025024	949	949	949	949	1
550	20230608	120000	22024075	944	944	944	944	0
551	20230608	115900	22024075	944	945	945	944	70
552	20230608	115800	21957964	951	951	951	951	0
553	20230608	115700	21957964	951	951	951	951	0
554	20230608	115600	21957964	951	951	951	951	0
555	20230608	115500	21957964	951	951	951	951	0
556	20230608	115400	21957964	951	951	951	951	0
557	20230608	115300	21957964	951	951	951	951	0
558	20230608	115200	21957964	951	951	951	951	0
559	20230608	115100	21957964	951	951	951	951	0
560	20230608	115000	21957964	951	951	951	951	0
561	20230608	114900	21957964	951	951	951	951	0
562	20230608	114800	21957964	951	951	951	951	0
563	20230608	114700	21957964	951	951	951	951	0
564	20230608	114600	21957964	951	951	951	951	0
565	20230608	114500	21957964	951	951	951	951	0
566	20230608	114400	21957964	951	951	951	951	0
567	20230608	114300	21957964	951	951	951	951	0
568	20230608	114200	21957964	951	951	951	951	0
569	20230608	114100	21957964	951	951	951	951	0
570	20230608	114000	21957964	951	951	951	951	0
571	20230608	113900	21957964	951	951	951	951	4
572	20230608	113800	21954160	951	951	951	951	0
573	20230608	113700	21954160	951	951	951	951	0
574	20230608	113600	21954160	951	951	951	951	0
575	20230608	113500	21954160	951	951	951	951	0
576	20230608	113400	21954160	951	951	951	951	0
577	20230608	113300	21954160	951	951	951	951	0
578	20230608	113200	21954160	951	951	951	951	100
579	20230608	113100	21859060	951	951	951	951	0
580	20230608	113000	21859060	951	951	951	951	0
581	20230608	112900	21859060	951	951	951	951	0
582	20230608	112800	21859060	951	951	951	951	0
583	20230608	112700	21859060	951	951	951	951	0
584	20230608	112600	21859060	951	951	951	951	0
585	20230608	112500	21859060	951	951	951	951	0
586	20230608	112400	21859060	951	951	951	951	0
587	20230608	112300	21859060	951	951	951	951	0
588	20230608	112200	21859060	951	951	951	951	0
589	20230608	112100	21859060	951	951	951	951	0
590	20230608	112000	21859060	951	951	951	951	0
591	20230608	111900	21859060	951	951	951	951	0
592	20230608	111800	21859060	951	951	951	951	5
593	20230608	111700	21854305	950	949	950	949	400
594	20230608	111600	21474377	949	949	949	949	0
595	20230608	111500	21474377	949	949	949	949	0
596	20230608	111400	21474377	949	949	949	949	0
597	20230608	111300	21474377	949	949	949	949	0
598	20230608	111200	21474377	949	949	949	949	0
599	20230608	111100	21474377	949	949	949	949	0
600	20230608	111000	21474377	949	949	949	949	0
601	20230608	110900	21474377	949	949	949	949	0
602	20230608	110800	21474377	949	949	949	949	0
603	20230608	110700	21474377	949	949	949	949	1
604	20230608	110600	21473428	948	948	948	948	1
605	20230608	110500	21472480	950	950	950	950	0
606	20230608	110400	21472480	950	950	950	950	0
607	20230608	110300	21472480	950	950	950	950	0
608	20230608	110200	21472480	950	950	950	950	0
609	20230608	110100	21472480	950	950	950	950	0
610	20230608	110000	21472480	950	950	950	950	1
611	20230608	105900	21471530	944	946	946	944	230
612	20230608	105800	21254310	950	950	950	950	0
613	20230608	105700	21254310	950	950	950	950	0
614	20230608	105600	21254310	950	950	950	950	0
615	20230608	105500	21254310	950	950	950	950	0
616	20230608	105400	21254310	950	950	950	950	0
617	20230608	105300	21254310	950	950	950	950	0
618	20230608	105200	21254310	950	950	950	950	0
619	20230608	105100	21254310	950	950	950	950	0
620	20230608	105000	21254310	950	950	950	950	0
621	20230608	104900	21254310	950	950	950	950	0
622	20230608	104800	21254310	950	950	950	950	0
623	20230608	104700	21254310	950	950	950	950	0
624	20230608	104600	21254310	950	950	950	950	0
625	20230608	104500	21254310	950	950	950	950	0
626	20230608	104400	21254310	950	950	950	950	0
627	20230608	104300	21254310	950	950	950	950	0
628	20230608	104200	21254310	950	950	950	950	0
629	20230608	104100	21254310	950	950	950	950	0
630	20230608	104000	21254310	950	950	950	950	0
631	20230608	103900	21254310	950	950	950	950	0
632	20230608	103800	21254310	950	950	950	950	0
633	20230608	103700	21254310	950	950	950	950	0
634	20230608	103600	21254310	950	950	950	950	0
635	20230608	103500	21254310	950	950	950	950	0
636	20230608	103400	21254310	950	950	950	950	0
637	20230608	103300	21254310	950	950	950	950	0
638	20230608	103200	21254310	950	950	950	950	0
639	20230608	103100	21254310	950	950	950	950	0
640	20230608	103000	21254310	950	950	950	950	0
641	20230608	102900	21254310	950	950	950	950	0
642	20230608	102800	21254310	950	950	950	950	0
643	20230608	102700	21254310	950	950	950	950	0
644	20230608	102600	21254310	950	950	950	950	0
645	20230608	102500	21254310	950	950	950	950	0
646	20230608	102400	21254310	950	950	950	950	0
647	20230608	102300	21254310	950	950	950	950	0
648	20230608	102200	21254310	950	950	950	950	0
649	20230608	102100	21254310	950	949	950	949	1000
650	20230608	102000	20304330	950	950	950	950	0
651	20230608	101900	20304330	950	950	950	950	0
652	20230608	101800	20304330	950	950	950	950	0
653	20230608	101700	20304330	950	949	950	949	20
654	20230608	101600	20285349	949	949	949	949	1
655	20230608	101500	20284400	945	946	946	945	12762
656	20230608	101400	8222846	954	954	954	946	1303
657	20230608	101300	6988586	949	950	950	949	116
658	20230608	101200	6878400	954	954	954	954	0
659	20230608	101100	6878400	954	954	954	954	0
660	20230608	101000	6878400	954	954	954	954	0
661	20230608	100900	6878400	954	954	954	954	0
662	20230608	100800	6878400	954	954	954	954	0
663	20230608	100700	6878400	954	954	954	954	0
664	20230608	100600	6878400	954	954	954	954	48
665	20230608	100500	6832608	954	954	954	954	0
666	20230608	100400	6832608	954	954	954	954	0
667	20230608	100300	6832608	954	954	954	954	1
668	20230608	100200	6831654	955	955	955	955	0
669	20230608	100100	6831654	955	955	955	955	0
670	20230608	100000	6831654	955	954	955	954	491
671	20230608	095900	6362754	954	954	954	954	0
672	20230608	095800	6362754	954	954	954	954	0
673	20230608	095700	6362754	954	954	954	954	0
674	20230608	095600	6362754	954	954	954	954	0
675	20230608	095500	6362754	954	954	954	954	0
676	20230608	095400	6362754	954	954	954	954	0
677	20230608	095300	6362754	954	954	954	954	0
678	20230608	095200	6362754	954	954	954	954	0
679	20230608	095100	6362754	954	954	954	954	15
680	20230608	095000	6348444	955	955	955	955	0
681	20230608	094900	6348444	955	955	955	955	0
682	20230608	094800	6348444	955	955	955	955	0
683	20230608	094700	6348444	955	955	955	955	10
684	20230608	094600	6338894	955	955	955	955	0
685	20230608	094500	6338894	955	955	955	955	0
686	20230608	094400	6338894	955	955	955	955	6
687	20230608	094300	6333164	955	955	955	955	0
688	20230608	094200	6333164	955	955	955	955	0
689	20230608	094100	6333164	955	955	955	955	0
690	20230608	094000	6333164	955	955	955	955	9
691	20230608	093900	6324569	956	956	956	956	1500
692	20230608	093800	4890569	956	956	956	956	2
693	20230608	093700	4888657	956	956	956	956	0
694	20230608	093600	4888657	956	956	956	956	0
695	20230608	093500	4888657	956	956	956	956	0
696	20230608	093400	4888657	956	956	956	956	0
697	20230608	093300	4888657	956	956	956	956	0
698	20230608	093200	4888657	956	956	956	956	0
699	20230608	093100	4888657	956	956	956	956	1
700	20230608	093000	4887701	956	956	956	956	0
701	20230608	092900	4887701	956	956	956	956	0
702	20230608	092800	4887701	956	951	956	951	21
703	20230608	092700	4867720	956	956	956	956	0
704	20230608	092600	4867720	956	956	956	956	1
705	20230608	092500	4866764	950	955	955	950	505
706	20230608	092400	4386564	957	957	957	957	20
707	20230608	092300	4367424	957	957	957	957	15
708	20230608	092200	4353069	958	957	958	957	20
709	20230608	092100	4333919	958	957	958	957	20
710	20230608	092000	4314769	958	958	958	958	0
711	20230608	091900	4314769	958	957	958	957	30
712	20230608	091800	4286054	958	957	958	957	70
713	20230608	091700	4219050	957	957	958	957	60
714	20230608	091600	4161590	958	955	958	955	50
715	20230608	091500	4113774	955	955	955	955	100
716	20230608	091400	4018274	955	950	955	950	3
717	20230608	091300	4015414	955	953	955	953	104
718	20230608	091200	3916294	956	956	956	956	3340
719	20230608	091100	723254	958	958	958	958	0
720	20230608	091000	723254	958	958	958	958	50
721	20230608	090900	675354	958	958	958	958	0
722	20230608	090800	675354	958	957	958	957	13
723	20230608	090700	662910	958	957	958	957	270
724	20230608	090600	404517	958	958	958	958	0
725	20230608	090500	404517	958	958	958	958	0
726	20230608	090400	404517	958	958	958	958	0
727	20230608	090300	404517	958	956	958	956	13
728	20230608	090200	392083	959	959	959	959	0
729	20230608	090100	392083	959	959	959	959	0
730	20230608	090000	392083	959	956	959	956	410