KissMeData/010280/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	215000	403847522	906	906	906	906	15704
3	20230609	214900	403847522	906	906	906	906	0
4	20230609	214800	403847522	906	906	906	906	0
5	20230609	214700	403847522	906	906	906	906	0
6	20230609	214600	403847522	906	906	906	906	0
7	20230609	214500	403847522	906	906	906	906	0
8	20230609	214400	403847522	906	906	906	906	0
9	20230609	214300	403847522	906	906	906	906	0
10	20230609	214200	403847522	906	906	906	906	0
11	20230609	214100	403847522	906	906	906	906	0
12	20230609	214000	403847522	906	906	906	906	0
13	20230609	213900	403847522	906	906	906	906	0
14	20230609	213800	403847522	906	906	906	906	0
15	20230609	213700	403847522	906	906	906	906	0
16	20230609	213600	403847522	906	906	906	906	0
17	20230609	213500	403847522	906	906	906	906	0
18	20230609	213400	403847522	906	906	906	906	0
19	20230609	213300	403847522	906	906	906	906	0
20	20230609	213200	403847522	906	906	906	906	0
21	20230609	213100	403847522	906	906	906	906	0
22	20230609	213000	403847522	906	906	906	906	0
23	20230609	212900	403847522	906	906	906	906	0
24	20230609	212800	403847522	906	906	906	906	0
25	20230609	212700	403847522	906	906	906	906	0
26	20230609	212600	403847522	906	906	906	906	0
27	20230609	212500	403847522	906	906	906	906	0
28	20230609	212400	403847522	906	906	906	906	0
29	20230609	212300	403847522	906	906	906	906	0
30	20230609	212200	403847522	906	906	906	906	0
31	20230609	212100	403847522	906	906	906	906	0
32	20230609	212000	403847522	906	906	906	906	15704
33	20230609	211900	403847522	906	906	906	906	0
34	20230609	211800	403847522	906	906	906	906	0
35	20230609	211700	403847522	906	906	906	906	0
36	20230609	211600	403847522	906	906	906	906	0
37	20230609	211500	403847522	906	906	906	906	0
38	20230609	211400	403847522	906	906	906	906	0
39	20230609	211300	403847522	906	906	906	906	0
40	20230609	211200	403847522	906	906	906	906	0
41	20230609	211100	403847522	906	906	906	906	0
42	20230609	211000	403847522	906	906	906	906	0
43	20230609	210900	403847522	906	906	906	906	0
44	20230609	210800	403847522	906	906	906	906	0
45	20230609	210700	403847522	906	906	906	906	0
46	20230609	210600	403847522	906	906	906	906	0
47	20230609	210500	403847522	906	906	906	906	0
48	20230609	210400	403847522	906	906	906	906	0
49	20230609	210300	403847522	906	906	906	906	0
50	20230609	210200	403847522	906	906	906	906	0
51	20230609	210100	403847522	906	906	906	906	0
52	20230609	210000	403847522	906	906	906	906	0
53	20230609	205900	403847522	906	906	906	906	0
54	20230609	205800	403847522	906	906	906	906	0
55	20230609	205700	403847522	906	906	906	906	0
56	20230609	205600	403847522	906	906	906	906	0
57	20230609	205500	403847522	906	906	906	906	0
58	20230609	205400	403847522	906	906	906	906	0
59	20230609	205300	403847522	906	906	906	906	0
60	20230609	205200	403847522	906	906	906	906	0
61	20230609	205100	403847522	906	906	906	906	0
62	20230609	205000	403847522	906	906	906	906	15704
63	20230609	204900	403847522	906	906	906	906	0
64	20230609	204800	403847522	906	906	906	906	0
65	20230609	204700	403847522	906	906	906	906	0
66	20230609	204600	403847522	906	906	906	906	0
67	20230609	204500	403847522	906	906	906	906	0
68	20230609	204400	403847522	906	906	906	906	0
69	20230609	204300	403847522	906	906	906	906	0
70	20230609	204200	403847522	906	906	906	906	0
71	20230609	204100	403847522	906	906	906	906	0
72	20230609	204000	403847522	906	906	906	906	0
73	20230609	203900	403847522	906	906	906	906	0
74	20230609	203800	403847522	906	906	906	906	0
75	20230609	203700	403847522	906	906	906	906	0
76	20230609	203600	403847522	906	906	906	906	0
77	20230609	203500	403847522	906	906	906	906	0
78	20230609	203400	403847522	906	906	906	906	0
79	20230609	203300	403847522	906	906	906	906	0
80	20230609	203200	403847522	906	906	906	906	0
81	20230609	203100	403847522	906	906	906	906	0
82	20230609	203000	403847522	906	906	906	906	0
83	20230609	202900	403847522	906	906	906	906	0
84	20230609	202800	403847522	906	906	906	906	0
85	20230609	202700	403847522	906	906	906	906	0
86	20230609	202600	403847522	906	906	906	906	0
87	20230609	202500	403847522	906	906	906	906	0
88	20230609	202400	403847522	906	906	906	906	0
89	20230609	202300	403847522	906	906	906	906	0
90	20230609	202200	403847522	906	906	906	906	0
91	20230609	202100	403847522	906	906	906	906	0
92	20230609	202000	403847522	906	906	906	906	15704
93	20230609	201900	403847522	906	906	906	906	0
94	20230609	201800	403847522	906	906	906	906	0
95	20230609	201700	403847522	906	906	906	906	0
96	20230609	201600	403847522	906	906	906	906	0
97	20230609	201500	403847522	906	906	906	906	0
98	20230609	201400	403847522	906	906	906	906	0
99	20230609	201300	403847522	906	906	906	906	0
100	20230609	201200	403847522	906	906	906	906	0
101	20230609	201100	403847522	906	906	906	906	0
102	20230609	201000	403847522	906	906	906	906	0
103	20230609	200900	403847522	906	906	906	906	0
104	20230609	200800	403847522	906	906	906	906	0
105	20230609	200700	403847522	906	906	906	906	0
106	20230609	200600	403847522	906	906	906	906	0
107	20230609	200500	403847522	906	906	906	906	0
108	20230609	200400	403847522	906	906	906	906	0
109	20230609	200300	403847522	906	906	906	906	0
110	20230609	200200	403847522	906	906	906	906	0
111	20230609	200100	403847522	906	906	906	906	0
112	20230609	200000	403847522	906	906	906	906	0
113	20230609	195900	403847522	906	906	906	906	0
114	20230609	195800	403847522	906	906	906	906	0
115	20230609	195700	403847522	906	906	906	906	0
116	20230609	195600	403847522	906	906	906	906	0
117	20230609	195500	403847522	906	906	906	906	0
118	20230609	195400	403847522	906	906	906	906	0
119	20230609	195300	403847522	906	906	906	906	0
120	20230609	195200	403847522	906	906	906	906	0
121	20230609	195100	403847522	906	906	906	906	0
122	20230609	195000	403847522	906	906	906	906	15704
123	20230609	194900	403847522	906	906	906	906	0
124	20230609	194800	403847522	906	906	906	906	0
125	20230609	194700	403847522	906	906	906	906	0
126	20230609	194600	403847522	906	906	906	906	0
127	20230609	194500	403847522	906	906	906	906	0
128	20230609	194400	403847522	906	906	906	906	0
129	20230609	194300	403847522	906	906	906	906	0
130	20230609	194200	403847522	906	906	906	906	0
131	20230609	194100	403847522	906	906	906	906	0
132	20230609	194000	403847522	906	906	906	906	0
133	20230609	193900	403847522	906	906	906	906	0
134	20230609	193800	403847522	906	906	906	906	0
135	20230609	193700	403847522	906	906	906	906	0
136	20230609	193600	403847522	906	906	906	906	0
137	20230609	193500	403847522	906	906	906	906	0
138	20230609	193400	403847522	906	906	906	906	0
139	20230609	193300	403847522	906	906	906	906	0
140	20230609	193200	403847522	906	906	906	906	0
141	20230609	193100	403847522	906	906	906	906	0
142	20230609	193000	403847522	906	906	906	906	0
143	20230609	192900	403847522	906	906	906	906	0
144	20230609	192800	403847522	906	906	906	906	0
145	20230609	192700	403847522	906	906	906	906	0
146	20230609	192600	403847522	906	906	906	906	0
147	20230609	192500	403847522	906	906	906	906	0
148	20230609	192400	403847522	906	906	906	906	0
149	20230609	192300	403847522	906	906	906	906	0
150	20230609	192200	403847522	906	906	906	906	0
151	20230609	192100	403847522	906	906	906	906	0
152	20230609	192000	403847522	906	906	906	906	15704
153	20230609	191900	403847522	906	906	906	906	0
154	20230609	191800	403847522	906	906	906	906	0
155	20230609	191700	403847522	906	906	906	906	0
156	20230609	191600	403847522	906	906	906	906	0
157	20230609	191500	403847522	906	906	906	906	0
158	20230609	191400	403847522	906	906	906	906	0
159	20230609	191300	403847522	906	906	906	906	0
160	20230609	191200	403847522	906	906	906	906	0
161	20230609	191100	403847522	906	906	906	906	0
162	20230609	191000	403847522	906	906	906	906	0
163	20230609	190900	403847522	906	906	906	906	0
164	20230609	190800	403847522	906	906	906	906	0
165	20230609	190700	403847522	906	906	906	906	0
166	20230609	190600	403847522	906	906	906	906	0
167	20230609	190500	403847522	906	906	906	906	0
168	20230609	190400	403847522	906	906	906	906	0
169	20230609	190300	403847522	906	906	906	906	0
170	20230609	190200	403847522	906	906	906	906	0
171	20230609	190100	403847522	906	906	906	906	0
172	20230609	190000	403847522	906	906	906	906	0
173	20230609	185900	403847522	906	906	906	906	0
174	20230609	185800	403847522	906	906	906	906	0
175	20230609	185700	403847522	906	906	906	906	0
176	20230609	185600	403847522	906	906	906	906	0
177	20230609	185500	403847522	906	906	906	906	0
178	20230609	185400	403847522	906	906	906	906	0
179	20230609	185300	403847522	906	906	906	906	0
180	20230609	185200	403847522	906	906	906	906	0
181	20230609	185100	403847522	906	906	906	906	0
182	20230609	185000	403847522	906	906	906	906	15704
183	20230609	184900	403847522	906	906	906	906	0
184	20230609	184800	403847522	906	906	906	906	0
185	20230609	184700	403847522	906	906	906	906	0
186	20230609	184600	403847522	906	906	906	906	0
187	20230609	184500	403847522	906	906	906	906	0
188	20230609	184400	403847522	906	906	906	906	0
189	20230609	184300	403847522	906	906	906	906	0
190	20230609	184200	403847522	906	906	906	906	0
191	20230609	184100	403847522	906	906	906	906	0
192	20230609	184000	403847522	906	906	906	906	0
193	20230609	183900	403847522	906	906	906	906	0
194	20230609	183800	403847522	906	906	906	906	0
195	20230609	183700	403847522	906	906	906	906	0
196	20230609	183600	403847522	906	906	906	906	0
197	20230609	183500	403847522	906	906	906	906	0
198	20230609	183400	403847522	906	906	906	906	0
199	20230609	183300	403847522	906	906	906	906	0
200	20230609	183200	403847522	906	906	906	906	0
201	20230609	183100	403847522	906	906	906	906	0
202	20230609	183000	403847522	906	906	906	906	0
203	20230609	182900	403847522	906	906	906	906	0
204	20230609	182800	403847522	906	906	906	906	0
205	20230609	182700	403847522	906	906	906	906	0
206	20230609	182600	403847522	906	906	906	906	0
207	20230609	182500	403847522	906	906	906	906	0
208	20230609	182400	403847522	906	906	906	906	0
209	20230609	182300	403847522	906	906	906	906	0
210	20230609	182200	403847522	906	906	906	906	0
211	20230609	182100	403847522	906	906	906	906	0
212	20230609	182000	403847522	906	906	906	906	15704
213	20230609	181900	403847522	906	906	906	906	0
214	20230609	181800	403847522	906	906	906	906	0
215	20230609	181700	403847522	906	906	906	906	0
216	20230609	181600	403847522	906	906	906	906	0
217	20230609	181500	403847522	906	906	906	906	0
218	20230609	181400	403847522	906	906	906	906	0
219	20230609	181300	403847522	906	906	906	906	0
220	20230609	181200	403847522	906	906	906	906	0
221	20230609	181100	403847522	906	906	906	906	0
222	20230609	181000	403847522	906	906	906	906	0
223	20230609	180900	403847522	906	906	906	906	0
224	20230609	180800	403847522	906	906	906	906	0
225	20230609	180700	403847522	906	906	906	906	0
226	20230609	180600	403847522	906	906	906	906	0
227	20230609	180500	403847522	906	906	906	906	0
228	20230609	180400	403847522	906	906	906	906	0
229	20230609	180300	403847522	906	906	906	906	0
230	20230609	180200	403847522	906	906	906	906	0
231	20230609	180100	403847522	906	906	906	906	0
232	20230609	180000	403847522	906	906	906	906	0
233	20230609	175900	403847522	906	906	906	906	0
234	20230609	175800	403847522	906	906	906	906	0
235	20230609	175700	403847522	906	906	906	906	0
236	20230609	175600	403847522	906	906	906	906	0
237	20230609	175500	403847522	906	906	906	906	0
238	20230609	175400	403847522	906	906	906	906	0
239	20230609	175300	403847522	906	906	906	906	0
240	20230609	175200	403847522	906	906	906	906	0
241	20230609	175100	403847522	906	906	906	906	0
242	20230609	175000	403847522	906	906	906	906	15704
243	20230609	174900	403847522	906	906	906	906	0
244	20230609	174800	403847522	906	906	906	906	0
245	20230609	174700	403847522	906	906	906	906	0
246	20230609	174600	403847522	906	906	906	906	0
247	20230609	174500	403847522	906	906	906	906	0
248	20230609	174400	403847522	906	906	906	906	0
249	20230609	174300	403847522	906	906	906	906	0
250	20230609	174200	403847522	906	906	906	906	0
251	20230609	174100	403847522	906	906	906	906	0
252	20230609	174000	403847522	906	906	906	906	0
253	20230609	173900	403847522	906	906	906	906	0
254	20230609	173800	403847522	906	906	906	906	0
255	20230609	173700	403847522	906	906	906	906	0
256	20230609	173600	403847522	906	906	906	906	0
257	20230609	173500	403847522	906	906	906	906	0
258	20230609	173400	403847522	906	906	906	906	0
259	20230609	173300	403847522	906	906	906	906	0
260	20230609	173200	403847522	906	906	906	906	0
261	20230609	173100	403847522	906	906	906	906	0
262	20230609	173000	403847522	906	906	906	906	0
263	20230609	172900	403847522	906	906	906	906	0
264	20230609	172800	403847522	906	906	906	906	0
265	20230609	172700	403847522	906	906	906	906	0
266	20230609	172600	403847522	906	906	906	906	0
267	20230609	172500	403847522	906	906	906	906	0
268	20230609	172400	403847522	906	906	906	906	0
269	20230609	172300	403847522	906	906	906	906	0
270	20230609	172200	403847522	906	906	906	906	0
271	20230609	172100	403847522	906	906	906	906	0
272	20230609	172000	403847522	906	906	906	906	15704
273	20230609	171900	403847522	906	906	906	906	0
274	20230609	171800	403847522	906	906	906	906	0
275	20230609	171700	403847522	906	906	906	906	0
276	20230609	171600	403847522	906	906	906	906	0
277	20230609	171500	403847522	906	906	906	906	0
278	20230609	171400	403847522	906	906	906	906	0
279	20230609	171300	403847522	906	906	906	906	0
280	20230609	171200	403847522	906	906	906	906	0
281	20230609	171100	403847522	906	906	906	906	0
282	20230609	171000	403847522	906	906	906	906	0
283	20230609	170900	403847522	906	906	906	906	0
284	20230609	170800	403847522	906	906	906	906	0
285	20230609	170700	403847522	906	906	906	906	0
286	20230609	170600	403847522	906	906	906	906	0
287	20230609	170500	403847522	906	906	906	906	0
288	20230609	170400	403847522	906	906	906	906	0
289	20230609	170300	403847522	906	906	906	906	0
290	20230609	170200	403847522	906	906	906	906	0
291	20230609	170100	403847522	906	906	906	906	0
292	20230609	170000	403847522	906	906	906	906	0
293	20230609	165900	403847522	906	906	906	906	0
294	20230609	165800	403847522	906	906	906	906	0
295	20230609	165700	403847522	906	906	906	906	0
296	20230609	165600	403847522	906	906	906	906	0
297	20230609	165500	403847522	906	906	906	906	0
298	20230609	165400	403847522	906	906	906	906	0
299	20230609	165300	403847522	906	906	906	906	0
300	20230609	165200	403847522	906	906	906	906	0
301	20230609	165100	403847522	906	906	906	906	0
302	20230609	165000	403847522	906	906	906	906	15704
303	20230609	164900	403847522	906	906	906	906	0
304	20230609	164800	403847522	906	906	906	906	0
305	20230609	164700	403847522	906	906	906	906	0
306	20230609	164600	403847522	906	906	906	906	0
307	20230609	164500	403847522	906	906	906	906	0
308	20230609	164400	403847522	906	906	906	906	0
309	20230609	164300	403847522	906	906	906	906	0
310	20230609	164200	403847522	906	906	906	906	0
311	20230609	164100	403847522	906	906	906	906	0
312	20230609	164000	403847522	906	906	906	906	0
313	20230609	163900	403847522	906	906	906	906	0
314	20230609	163800	403847522	906	906	906	906	0
315	20230609	163700	403847522	906	906	906	906	0
316	20230609	163600	403847522	906	906	906	906	0
317	20230609	163500	403847522	906	906	906	906	0
318	20230609	163400	403847522	906	906	906	906	0
319	20230609	163300	403847522	906	906	906	906	0
320	20230609	163200	403847522	906	906	906	906	0
321	20230609	163100	403847522	906	906	906	906	0
322	20230609	163000	403847522	906	906	906	906	0
323	20230609	162900	403847522	906	906	906	906	0
324	20230609	162800	403847522	906	906	906	906	0
325	20230609	162700	403847522	906	906	906	906	0
326	20230609	162600	403847522	906	906	906	906	0
327	20230609	162500	403847522	906	906	906	906	0
328	20230609	162400	403847522	906	906	906	906	0
329	20230609	162300	403847522	906	906	906	906	0
330	20230609	162200	403847522	906	906	906	906	0
331	20230609	162100	403847522	906	906	906	906	0
332	20230609	162000	403847522	906	906	906	906	15704
333	20230609	161900	403847522	906	906	906	906	0
334	20230609	161800	403847522	906	906	906	906	0
335	20230609	161700	403847522	906	906	906	906	0
336	20230609	161600	403847522	906	906	906	906	0
337	20230609	161500	403847522	906	906	906	906	0
338	20230609	161400	403847522	906	906	906	906	0
339	20230609	161300	403847522	906	906	906	906	0
340	20230609	161200	403847522	906	906	906	906	0
341	20230609	161100	403847522	906	906	906	906	0
342	20230609	161000	403847522	906	906	906	906	0
343	20230609	160900	403847522	906	906	906	906	0
344	20230609	160800	403847522	906	906	906	906	0
345	20230609	160700	403847522	906	906	906	906	0
346	20230609	160600	403847522	906	906	906	906	0
347	20230609	160500	403847522	906	906	906	906	0
348	20230609	160400	403847522	906	906	906	906	0
349	20230609	160300	403847522	906	906	906	906	0
350	20230609	160200	403847522	906	906	906	906	0
351	20230609	160100	403847522	906	906	906	906	0
352	20230609	160000	403847522	906	906	906	906	0
353	20230609	155900	403847522	906	906	906	906	0
354	20230609	155800	403847522	906	906	906	906	0
355	20230609	155700	403847522	906	906	906	906	0
356	20230609	155600	403847522	906	906	906	906	0
357	20230609	155500	403847522	906	906	906	906	0
358	20230609	155400	403847522	906	906	906	906	0
359	20230609	155300	403847522	906	906	906	906	0
360	20230609	155200	403847522	906	906	906	906	0
361	20230609	155100	403847522	906	906	906	906	0
362	20230609	155000	403847522	906	906	906	906	15704
363	20230609	154900	403847522	906	906	906	906	0
364	20230609	154800	403847522	906	906	906	906	0
365	20230609	154700	403847522	906	906	906	906	0
366	20230609	154600	403847522	906	906	906	906	0
367	20230609	154500	403847522	906	906	906	906	0
368	20230609	154400	403847522	906	906	906	906	0
369	20230609	154300	403847522	906	906	906	906	0
370	20230609	154200	403847522	906	906	906	906	0
371	20230609	154100	403847522	906	906	906	906	0
372	20230609	154000	403847522	906	906	906	906	0
373	20230609	153900	403847522	906	906	906	906	0
374	20230609	153800	403847522	906	906	906	906	0
375	20230609	153700	403847522	906	906	906	906	0
376	20230609	153600	403847522	906	906	906	906	0
377	20230609	153500	403847522	906	906	906	906	0
378	20230609	153400	403847522	906	906	906	906	0
379	20230609	153300	403847522	906	906	906	906	0
380	20230609	153200	403847522	906	906	906	906	0
381	20230609	153100	403847522	906	906	906	906	0
382	20230609	153000	403847522	906	906	906	906	15704
383	20230609	152900	389619698	909	909	909	909	0
384	20230609	152800	389619698	909	909	909	909	0
385	20230609	152700	389619698	909	909	909	909	0
386	20230609	152600	389619698	909	909	909	909	0
387	20230609	152500	389619698	909	909	909	909	0
388	20230609	152400	389619698	909	909	909	909	0
389	20230609	152300	389619698	909	909	909	909	0
390	20230609	152200	389619698	909	909	909	909	0
391	20230609	152100	389619698	909	909	909	909	0
392	20230609	152000	389619698	909	909	909	909	0
393	20230609	151900	389619698	909	909	909	909	120
394	20230609	151800	389510618	909	908	909	906	4011
395	20230609	151700	385874866	909	909	909	909	2
396	20230609	151600	385873048	909	909	909	909	1
397	20230609	151500	385872139	909	907	909	907	315
398	20230609	151400	385586216	909	909	909	909	446
399	20230609	151300	385180802	909	909	909	909	0
400	20230609	151200	385180802	909	909	909	909	0
401	20230609	151100	385180802	909	909	909	909	5
402	20230609	151000	385176257	909	909	909	909	5
403	20230609	150900	385171712	910	910	910	910	0
404	20230609	150800	385171712	910	910	910	910	0
405	20230609	150700	385171712	910	910	910	910	19
406	20230609	150600	385154422	910	910	910	910	6
407	20230609	150500	385148962	910	910	910	910	0
408	20230609	150400	385148962	910	910	910	910	5
409	20230609	150300	385144412	910	909	910	909	110
410	20230609	150200	385044340	909	909	909	909	110
411	20230609	150100	384944350	909	909	909	909	0
412	20230609	150000	384944350	909	909	909	909	1
413	20230609	145900	384943441	907	907	907	907	50
414	20230609	145800	384898091	909	907	909	907	47
415	20230609	145700	384855456	907	907	909	907	289
416	20230609	145600	384593131	909	907	909	907	114
417	20230609	145500	384489731	909	909	909	909	0
418	20230609	145400	384489731	909	909	909	909	50
419	20230609	145300	384444281	909	909	909	909	1
420	20230609	145200	384443372	906	906	906	906	0
421	20230609	145100	384443372	906	906	906	906	0
422	20230609	145000	384443372	906	906	906	906	19
423	20230609	144900	384426158	906	906	906	906	786
424	20230609	144800	383714042	906	907	907	906	33
425	20230609	144700	383684139	905	905	905	905	0
426	20230609	144600	383684139	905	906	906	905	30000
427	20230609	144500	356532900	906	907	907	906	991
428	20230609	144400	355635028	906	907	907	906	355
429	20230609	144300	355313396	907	907	907	907	0
430	20230609	144200	355313396	907	907	907	907	56
431	20230609	144100	355262604	907	907	907	907	0
432	20230609	144000	355262604	907	907	907	907	0
433	20230609	143900	355262604	907	907	907	907	10
434	20230609	143800	355253534	906	906	906	906	0
435	20230609	143700	355253534	906	906	906	906	0
436	20230609	143600	355253534	906	906	906	906	0
437	20230609	143500	355253534	906	906	906	906	0
438	20230609	143400	355253534	906	906	906	906	0
439	20230609	143300	355253534	906	906	906	906	0
440	20230609	143200	355253534	906	906	906	906	0
441	20230609	143100	355253534	906	906	906	906	0
442	20230609	143000	355253534	906	906	906	906	0
443	20230609	142900	355253534	906	906	906	906	1198
444	20230609	142800	354168146	906	906	906	906	0
445	20230609	142700	354168146	906	906	906	906	0
446	20230609	142600	354168146	906	906	906	906	823
447	20230609	142500	353422508	906	907	907	906	7311
448	20230609	142400	346798526	906	906	906	906	485
449	20230609	142300	346359116	906	906	906	906	0
450	20230609	142200	346359116	906	906	906	906	0
451	20230609	142100	346359116	906	906	906	906	502
452	20230609	142000	345904304	906	906	906	906	0
453	20230609	141900	345904304	906	906	906	906	2545
454	20230609	141800	343598534	908	908	908	908	0
455	20230609	141700	343598534	908	908	908	908	1000
456	20230609	141600	342690534	908	908	908	908	0
457	20230609	141500	342690534	908	908	908	908	598
458	20230609	141400	342147550	909	909	909	909	0
459	20230609	141300	342147550	909	909	909	909	0
460	20230609	141200	342147550	909	909	909	909	52
461	20230609	141100	342100282	908	908	908	908	75
462	20230609	141000	342032182	910	910	910	910	0
463	20230609	140900	342032182	910	910	910	910	0
464	20230609	140800	342032182	910	910	910	910	0
465	20230609	140700	342032182	910	910	910	910	0
466	20230609	140600	342032182	910	909	910	908	316
467	20230609	140500	341745175	909	910	910	909	307
468	20230609	140400	341465882	910	910	910	910	0
469	20230609	140300	341465882	910	910	910	910	9855
470	20230609	140200	332497832	908	909	910	908	3050
471	20230609	140100	329728339	908	908	908	908	6125
472	20230609	140000	324166839	908	908	908	908	0
473	20230609	135900	324166839	908	906	908	906	1223
474	20230609	135800	323057365	906	906	906	906	1000
475	20230609	135700	322151365	906	906	906	906	1075
476	20230609	135600	321177415	906	906	906	906	0
477	20230609	135500	321177415	906	906	906	906	2
478	20230609	135400	321175603	906	907	907	906	7822
479	20230609	135300	314088869	906	906	906	906	921
480	20230609	135200	313254443	907	907	907	907	110
481	20230609	135100	313154673	908	908	908	908	50
482	20230609	135000	313109273	908	908	908	908	0
483	20230609	134900	313109273	908	908	908	908	0
484	20230609	134800	313109273	908	908	908	908	2
485	20230609	134700	313107457	908	908	908	908	0
486	20230609	134600	313107457	908	908	908	908	50
487	20230609	134500	313062057	907	907	907	907	50
488	20230609	134400	313016707	907	907	907	907	0
489	20230609	134300	313016707	907	907	907	907	0
490	20230609	134200	313016707	907	907	907	907	1524
491	20230609	134100	311634439	907	907	907	907	0
492	20230609	134000	311634439	907	907	907	907	77
493	20230609	133900	311564600	908	908	908	908	0
494	20230609	133800	311564600	908	908	908	908	0
495	20230609	133700	311564600	908	908	908	908	0
496	20230609	133600	311564600	908	908	908	908	0
497	20230609	133500	311564600	908	908	908	908	1
498	20230609	133400	311563692	906	906	906	906	2992
499	20230609	133300	308852940	906	907	907	906	501
500	20230609	133200	308398534	907	907	907	907	0
501	20230609	133100	308398534	907	907	907	907	20
502	20230609	133000	308380394	907	907	907	906	23
503	20230609	132900	308359541	906	906	906	906	6012
504	20230609	132800	302912669	905	905	905	905	10
505	20230609	132700	302903619	906	906	906	905	10851
506	20230609	132600	293073669	908	908	908	908	0
507	20230609	132500	293073669	908	908	908	908	2
508	20230609	132400	293071853	908	908	908	908	40
509	20230609	132300	293035533	906	908	908	906	2255
510	20230609	132200	290992403	908	908	908	908	0
511	20230609	132100	290992403	908	908	908	908	1
512	20230609	132000	290991495	906	906	906	906	0
513	20230609	131900	290991495	906	906	906	906	2
514	20230609	131800	290989683	906	906	906	906	110
515	20230609	131700	290890023	906	906	906	906	991
516	20230609	131600	289992177	906	906	906	906	14356
517	20230609	131500	276985641	905	905	905	905	0
518	20230609	131400	276985641	905	907	907	905	29203
519	20230609	131300	250555309	906	907	907	906	4923
520	20230609	131200	246094980	907	907	907	907	8
521	20230609	131100	246087724	907	907	907	907	9
522	20230609	131000	246079561	907	907	907	907	8
523	20230609	130900	246072305	907	907	907	907	1110
524	20230609	130800	245065535	907	907	907	907	16
525	20230609	130700	245051023	906	906	906	906	3521
526	20230609	130600	241860997	907	906	907	906	2202
527	20230609	130500	239865983	907	907	907	907	68
528	20230609	130400	239804307	907	906	907	906	106
529	20230609	130300	239708261	907	907	907	907	3311
530	20230609	130200	236705184	908	908	908	908	100
531	20230609	130100	236614384	908	908	908	908	0
532	20230609	130000	236614384	908	907	908	907	70
533	20230609	125900	236550826	909	909	909	909	3
534	20230609	125800	236548099	907	907	907	907	2500
535	20230609	125700	234280599	907	907	907	907	1
536	20230609	125600	234279692	907	909	909	907	1340
537	20230609	125500	233062312	909	909	909	909	130
538	20230609	125400	232944142	907	907	907	907	500
539	20230609	125300	232490642	910	910	910	910	0
540	20230609	125200	232490642	910	910	910	910	0
541	20230609	125100	232490642	910	910	910	910	0
542	20230609	125000	232490642	910	909	910	909	2630
543	20230609	124900	230099946	909	909	909	909	0
544	20230609	124800	230099946	909	909	909	909	0
545	20230609	124700	230099946	909	909	909	909	0
546	20230609	124600	230099946	909	909	909	909	0
547	20230609	124500	230099946	909	909	909	909	130
548	20230609	124400	229981776	909	909	909	909	509
549	20230609	124300	229519095	909	909	909	909	1
550	20230609	124200	229518186	907	907	907	907	147
551	20230609	124100	229384857	908	908	908	908	1075
552	20230609	124000	228408757	908	908	908	908	131
553	20230609	123900	228289809	908	908	908	908	0
554	20230609	123800	228289809	908	908	908	908	65
555	20230609	123700	228230789	908	908	908	908	5
556	20230609	123600	228226249	908	908	908	908	0
557	20230609	123500	228226249	908	908	908	908	1166
558	20230609	123400	227167521	908	908	908	908	0
559	20230609	123300	227167521	908	908	908	908	281
560	20230609	123200	226912373	909	909	909	909	720
561	20230609	123100	226257893	910	909	910	909	649
562	20230609	123000	225667950	909	910	910	909	150
563	20230609	122900	225531467	910	910	910	910	0
564	20230609	122800	225531467	910	910	910	910	0
565	20230609	122700	225531467	910	910	910	910	0
566	20230609	122600	225531467	910	910	910	910	0
567	20230609	122500	225531467	910	910	910	910	131
568	20230609	122400	225412257	909	909	909	909	1
569	20230609	122300	225411348	910	910	910	910	0
570	20230609	122200	225411348	910	910	910	910	0
571	20230609	122100	225411348	910	910	910	910	11
572	20230609	122000	225401338	910	910	910	910	143
573	20230609	121900	225271208	910	910	910	910	0
574	20230609	121800	225271208	910	910	910	910	0
575	20230609	121700	225271208	910	910	910	910	400
576	20230609	121600	224907208	910	910	910	910	20
577	20230609	121500	224889008	912	910	912	910	89
578	20230609	121400	224807850	908	908	908	908	0
579	20230609	121300	224807850	908	908	908	908	0
580	20230609	121200	224807850	908	908	908	908	0
581	20230609	121100	224807850	908	910	910	908	41
582	20230609	121000	224770616	912	910	913	910	1064
583	20230609	120900	223801839	911	911	911	911	0
584	20230609	120800	223801839	911	910	911	910	3143
585	20230609	120700	220938780	911	910	911	910	1318
586	20230609	120600	219738215	911	911	911	911	0
587	20230609	120500	219738215	911	911	911	911	0
588	20230609	120400	219738215	911	909	911	909	1150
589	20230609	120300	218692765	909	909	909	909	0
590	20230609	120200	218692765	909	909	909	909	1
591	20230609	120100	218691856	907	907	907	907	0
592	20230609	120000	218691856	907	907	907	907	0
593	20230609	115900	218691856	907	907	907	907	1
594	20230609	115800	218690949	909	909	909	909	2
595	20230609	115700	218689131	907	907	907	907	31
596	20230609	115600	218661014	907	907	907	907	28
597	20230609	115500	218635618	910	908	910	908	1000
598	20230609	115400	217726690	908	907	908	906	3277
599	20230609	115300	214756006	907	908	908	907	4400
600	20230609	115200	210763012	909	909	909	909	0
601	20230609	115100	210763012	909	909	909	909	1
602	20230609	115000	210762103	908	908	908	908	5
603	20230609	114900	210757563	909	909	909	909	0
604	20230609	114800	210757563	909	909	909	909	133
605	20230609	114700	210636666	909	909	909	909	273
606	20230609	114600	210388509	908	908	908	908	1
607	20230609	114500	210387601	909	907	909	906	3375
608	20230609	114400	207327903	909	909	909	909	8
609	20230609	114300	207320631	908	908	908	908	206
610	20230609	114200	207133583	908	908	908	908	45
611	20230609	114100	207092723	908	908	908	908	863
612	20230609	114000	206309119	908	908	908	908	0
613	20230609	113900	206309119	908	908	908	908	1
614	20230609	113800	206308211	907	907	907	907	2072
615	20230609	113700	204428907	907	908	908	907	3928
616	20230609	113600	200864943	908	908	908	908	30
617	20230609	113500	200837703	908	908	908	908	0
618	20230609	113400	200837703	908	908	908	908	25
619	20230609	113300	200815003	908	908	908	908	6
620	20230609	113200	200809555	908	909	909	908	1078
621	20230609	113100	199829731	908	908	908	908	50
622	20230609	113000	199784331	908	908	908	908	54
623	20230609	112900	199735299	909	911	913	907	5339
624	20230609	112800	194882743	910	911	913	910	783
625	20230609	112700	194169525	913	913	913	913	0
626	20230609	112600	194169525	913	913	913	913	5
627	20230609	112500	194164960	910	910	910	910	1
628	20230609	112400	194164050	913	913	913	913	24
629	20230609	112300	194142138	913	913	913	913	2
630	20230609	112200	194140312	910	913	913	910	3
631	20230609	112100	194137576	915	910	915	909	2164
632	20230609	112000	192162678	910	910	910	910	0
633	20230609	111900	192162678	910	910	910	910	52
634	20230609	111800	192115358	910	909	910	909	589
635	20230609	111700	191579954	909	909	909	909	11
636	20230609	111600	191569955	905	905	905	905	0
637	20230609	111500	191569955	905	905	905	905	0
638	20230609	111400	191569955	905	909	909	905	669
639	20230609	111300	190964085	909	905	909	905	2941
640	20230609	111200	188299525	903	907	907	902	25494
641	20230609	111100	165237775	906	906	906	906	410
642	20230609	111000	164866315	907	907	907	907	76
643	20230609	110900	164797383	907	907	907	907	36
644	20230609	110800	164764731	906	907	907	906	9256
645	20230609	110700	156371211	907	907	907	907	50
646	20230609	110600	156325861	907	907	907	907	0
647	20230609	110500	156325861	907	907	907	907	611
648	20230609	110400	155771684	907	908	908	907	1449
649	20230609	110300	154456338	908	908	908	908	0
650	20230609	110200	154456338	908	909	909	908	7060
651	20230609	110100	148045094	910	909	910	909	46
652	20230609	110000	148003278	909	909	909	909	732
653	20230609	105900	147337890	910	910	910	910	16
654	20230609	105800	147323330	909	909	909	909	1410
655	20230609	105700	146041640	910	911	911	910	2477
656	20230609	105600	143787501	912	912	912	912	15
657	20230609	105500	143773821	910	912	912	910	13016
658	20230609	105400	131910986	913	913	913	913	22
659	20230609	105300	131890900	913	913	913	913	1665
660	20230609	105200	130370755	914	914	914	914	0
661	20230609	105100	130370755	914	914	914	914	0
662	20230609	105000	130370755	914	914	914	914	1005
663	20230609	104900	129452185	914	914	914	914	4
664	20230609	104800	129448529	914	914	914	914	110
665	20230609	104700	129347989	914	914	914	914	200
666	20230609	104600	129165189	914	914	914	914	100
667	20230609	104500	129073789	914	914	914	914	0
668	20230609	104400	129073789	914	914	914	914	0
669	20230609	104300	129073789	914	914	914	914	50
670	20230609	104200	129028089	914	914	914	914	400
671	20230609	104100	128662489	914	915	915	914	641
672	20230609	104000	128076599	914	915	915	914	3606
673	20230609	103900	124777708	916	916	916	916	2
674	20230609	103800	124775876	915	915	915	915	1
675	20230609	103700	124774961	916	916	916	916	2
676	20230609	103600	124773129	916	916	916	916	20
677	20230609	103500	124754809	916	916	916	916	178
678	20230609	103400	124591761	916	916	916	916	172
679	20230609	103300	124434209	916	916	916	916	2
680	20230609	103200	124432377	916	916	916	916	3
681	20230609	103100	124429629	916	916	916	916	31
682	20230609	103000	124401233	913	913	913	913	0
683	20230609	102900	124401233	913	915	915	912	12074
684	20230609	102800	113376998	916	916	916	916	129
685	20230609	102700	113258834	916	916	916	916	0
686	20230609	102600	113258834	916	916	916	916	15
687	20230609	102500	113245094	916	916	916	916	10
688	20230609	102400	113235934	916	916	916	916	2622
689	20230609	102300	110834182	916	916	916	916	182
690	20230609	102200	110667470	917	917	917	917	120
691	20230609	102100	110557430	919	919	919	919	0
692	20230609	102000	110557430	919	919	919	919	0
693	20230609	101900	110557430	919	919	919	919	114
694	20230609	101800	110452664	919	919	919	919	21
695	20230609	101700	110433365	920	920	920	920	0
696	20230609	101600	110433365	920	920	920	920	0
697	20230609	101500	110433365	920	920	920	920	0
698	20230609	101400	110433365	920	920	920	920	0
699	20230609	101300	110433365	920	919	920	919	2176
700	20230609	101200	108432351	919	919	919	919	0
701	20230609	101100	108432351	919	919	919	919	0
702	20230609	101000	108432351	919	919	919	919	1
703	20230609	100900	108431432	919	919	920	919	103
704	20230609	100800	108336682	920	920	920	920	34
705	20230609	100700	108305402	920	920	920	920	0
706	20230609	100600	108305402	920	920	920	920	10
707	20230609	100500	108296202	920	920	920	920	6
708	20230609	100400	108290682	916	916	916	916	0
709	20230609	100300	108290682	916	916	920	914	11151
710	20230609	100200	98054831	916	916	916	916	0
711	20230609	100100	98054831	916	916	916	916	451
712	20230609	100000	97641715	916	916	916	916	2178
713	20230609	095900	95646667	914	914	914	914	493
714	20230609	095800	95196065	912	912	912	912	0
715	20230609	095700	95196065	912	917	917	912	3796
716	20230609	095600	91726506	914	916	916	914	1002
717	20230609	095500	90808918	916	916	916	916	210
718	20230609	095400	90616558	916	916	916	916	0
719	20230609	095300	90616558	916	916	916	916	546
720	20230609	095200	90116422	914	916	916	914	488
721	20230609	095100	89669928	916	916	916	916	587
722	20230609	095000	89132236	914	917	918	914	8665
723	20230609	094900	81196860	917	919	919	917	310
724	20230609	094800	80911972	919	919	919	919	0
725	20230609	094700	80911972	919	919	919	919	995
726	20230609	094600	79997567	919	919	919	919	0
727	20230609	094500	79997567	919	919	919	919	0
728	20230609	094400	79997567	919	919	919	916	1071
729	20230609	094300	79013762	919	919	919	916	534
730	20230609	094200	78524393	920	920	920	920	0
731	20230609	094100	78524393	920	920	920	920	0
732	20230609	094000	78524393	920	919	920	919	517
733	20230609	093900	78049223	918	919	921	916	953
734	20230609	093800	77172756	919	918	919	918	1221
735	20230609	093700	76050658	921	918	921	918	1550
736	20230609	093600	74625644	921	918	922	915	4100
737	20230609	093500	70865016	918	915	918	915	591
738	20230609	093400	70324239	915	916	918	915	1557
739	20230609	093300	68896629	916	916	916	915	404
740	20230609	093200	68526598	916	917	917	915	1765
741	20230609	093100	66910006	917	919	919	916	2163
742	20230609	093000	64926071	919	920	920	919	225
743	20230609	092900	64719194	919	919	919	919	17
744	20230609	092800	64703571	921	921	921	921	1254
745	20230609	092700	63548637	921	918	924	918	472
746	20230609	092600	63113213	920	921	921	917	5756
747	20230609	092500	57821544	921	923	923	921	1024
748	20230609	092400	56878405	923	923	923	923	242
749	20230609	092300	56655039	925	924	926	920	2491
750	20230609	092200	54351865	925	918	928	918	15668
751	20230609	092100	39943890	917	918	918	917	1563
752	20230609	092000	38510209	918	917	918	917	740
753	20230609	091900	37831387	917	916	917	916	515
754	20230609	091800	37359147	917	917	917	917	0
755	20230609	091700	37359147	917	918	918	917	514
756	20230609	091600	36887796	919	919	919	919	0
757	20230609	091500	36887796	919	918	919	918	1109
758	20230609	091400	35868847	917	917	917	917	2
759	20230609	091300	35867013	919	914	919	914	3314
760	20230609	091200	32834089	914	913	914	911	1105
761	20230609	091100	31827119	914	914	914	914	3282
762	20230609	091000	28827371	914	914	914	914	169
763	20230609	090900	28672905	910	910	910	910	0
764	20230609	090800	28672905	910	914	915	910	451
765	20230609	090700	28262253	915	910	915	910	3880
766	20230609	090600	24718993	909	909	909	909	830
767	20230609	090500	23964523	910	908	910	908	239
768	20230609	090400	23747181	908	907	908	907	15
769	20230609	090300	23733569	907	907	907	907	148
770	20230609	090200	23599333	907	909	909	907	114
771	20230609	090100	23495772	909	909	911	909	699
772	20230609	090000	22859929	908	906	908	905	25232