KissMeData/039980/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205400	261621597	979	979	979	979	7836
3	20230609	205300	261621597	979	979	979	979	0
4	20230609	205200	261621597	979	979	979	979	0
5	20230609	205100	261621597	979	979	979	979	0
6	20230609	205000	261621597	979	979	979	979	0
7	20230609	204900	261621597	979	979	979	979	0
8	20230609	204800	261621597	979	979	979	979	0
9	20230609	204700	261621597	979	979	979	979	0
10	20230609	204600	261621597	979	979	979	979	0
11	20230609	204500	261621597	979	979	979	979	0
12	20230609	204400	261621597	979	979	979	979	0
13	20230609	204300	261621597	979	979	979	979	0
14	20230609	204200	261621597	979	979	979	979	0
15	20230609	204100	261621597	979	979	979	979	0
16	20230609	204000	261621597	979	979	979	979	0
17	20230609	203900	261621597	979	979	979	979	0
18	20230609	203800	261621597	979	979	979	979	0
19	20230609	203700	261621597	979	979	979	979	0
20	20230609	203600	261621597	979	979	979	979	0
21	20230609	203500	261621597	979	979	979	979	0
22	20230609	203400	261621597	979	979	979	979	0
23	20230609	203300	261621597	979	979	979	979	0
24	20230609	203200	261621597	979	979	979	979	0
25	20230609	203100	261621597	979	979	979	979	0
26	20230609	203000	261621597	979	979	979	979	0
27	20230609	202900	261621597	979	979	979	979	0
28	20230609	202800	261621597	979	979	979	979	0
29	20230609	202700	261621597	979	979	979	979	0
30	20230609	202600	261621597	979	979	979	979	0
31	20230609	202500	261621597	979	979	979	979	0
32	20230609	202400	261621597	979	979	979	979	7836
33	20230609	202300	261621597	979	979	979	979	0
34	20230609	202200	261621597	979	979	979	979	0
35	20230609	202100	261621597	979	979	979	979	0
36	20230609	202000	261621597	979	979	979	979	0
37	20230609	201900	261621597	979	979	979	979	0
38	20230609	201800	261621597	979	979	979	979	0
39	20230609	201700	261621597	979	979	979	979	0
40	20230609	201600	261621597	979	979	979	979	0
41	20230609	201500	261621597	979	979	979	979	0
42	20230609	201400	261621597	979	979	979	979	0
43	20230609	201300	261621597	979	979	979	979	0
44	20230609	201200	261621597	979	979	979	979	0
45	20230609	201100	261621597	979	979	979	979	0
46	20230609	201000	261621597	979	979	979	979	0
47	20230609	200900	261621597	979	979	979	979	0
48	20230609	200800	261621597	979	979	979	979	0
49	20230609	200700	261621597	979	979	979	979	0
50	20230609	200600	261621597	979	979	979	979	0
51	20230609	200500	261621597	979	979	979	979	0
52	20230609	200400	261621597	979	979	979	979	0
53	20230609	200300	261621597	979	979	979	979	0
54	20230609	200200	261621597	979	979	979	979	0
55	20230609	200100	261621597	979	979	979	979	0
56	20230609	200000	261621597	979	979	979	979	0
57	20230609	195900	261621597	979	979	979	979	0
58	20230609	195800	261621597	979	979	979	979	0
59	20230609	195700	261621597	979	979	979	979	0
60	20230609	195600	261621597	979	979	979	979	0
61	20230609	195500	261621597	979	979	979	979	0
62	20230609	195400	261621597	979	979	979	979	7836
63	20230609	195300	261621597	979	979	979	979	0
64	20230609	195200	261621597	979	979	979	979	0
65	20230609	195100	261621597	979	979	979	979	0
66	20230609	195000	261621597	979	979	979	979	0
67	20230609	194900	261621597	979	979	979	979	0
68	20230609	194800	261621597	979	979	979	979	0
69	20230609	194700	261621597	979	979	979	979	0
70	20230609	194600	261621597	979	979	979	979	0
71	20230609	194500	261621597	979	979	979	979	0
72	20230609	194400	261621597	979	979	979	979	0
73	20230609	194300	261621597	979	979	979	979	0
74	20230609	194200	261621597	979	979	979	979	0
75	20230609	194100	261621597	979	979	979	979	0
76	20230609	194000	261621597	979	979	979	979	0
77	20230609	193900	261621597	979	979	979	979	0
78	20230609	193800	261621597	979	979	979	979	0
79	20230609	193700	261621597	979	979	979	979	0
80	20230609	193600	261621597	979	979	979	979	0
81	20230609	193500	261621597	979	979	979	979	0
82	20230609	193400	261621597	979	979	979	979	0
83	20230609	193300	261621597	979	979	979	979	0
84	20230609	193200	261621597	979	979	979	979	0
85	20230609	193100	261621597	979	979	979	979	0
86	20230609	193000	261621597	979	979	979	979	0
87	20230609	192900	261621597	979	979	979	979	0
88	20230609	192800	261621597	979	979	979	979	0
89	20230609	192700	261621597	979	979	979	979	0
90	20230609	192600	261621597	979	979	979	979	0
91	20230609	192500	261621597	979	979	979	979	0
92	20230609	192400	261621597	979	979	979	979	7836
93	20230609	192300	261621597	979	979	979	979	0
94	20230609	192200	261621597	979	979	979	979	0
95	20230609	192100	261621597	979	979	979	979	0
96	20230609	192000	261621597	979	979	979	979	0
97	20230609	191900	261621597	979	979	979	979	0
98	20230609	191800	261621597	979	979	979	979	0
99	20230609	191700	261621597	979	979	979	979	0
100	20230609	191600	261621597	979	979	979	979	0
101	20230609	191500	261621597	979	979	979	979	0
102	20230609	191400	261621597	979	979	979	979	0
103	20230609	191300	261621597	979	979	979	979	0
104	20230609	191200	261621597	979	979	979	979	0
105	20230609	191100	261621597	979	979	979	979	0
106	20230609	191000	261621597	979	979	979	979	0
107	20230609	190900	261621597	979	979	979	979	0
108	20230609	190800	261621597	979	979	979	979	0
109	20230609	190700	261621597	979	979	979	979	0
110	20230609	190600	261621597	979	979	979	979	0
111	20230609	190500	261621597	979	979	979	979	0
112	20230609	190400	261621597	979	979	979	979	0
113	20230609	190300	261621597	979	979	979	979	0
114	20230609	190200	261621597	979	979	979	979	0
115	20230609	190100	261621597	979	979	979	979	0
116	20230609	190000	261621597	979	979	979	979	0
117	20230609	185900	261621597	979	979	979	979	0
118	20230609	185800	261621597	979	979	979	979	0
119	20230609	185700	261621597	979	979	979	979	0
120	20230609	185600	261621597	979	979	979	979	0
121	20230609	185500	261621597	979	979	979	979	0
122	20230609	185400	261621597	979	979	979	979	7836
123	20230609	185300	261621597	979	979	979	979	0
124	20230609	185200	261621597	979	979	979	979	0
125	20230609	185100	261621597	979	979	979	979	0
126	20230609	185000	261621597	979	979	979	979	0
127	20230609	184900	261621597	979	979	979	979	0
128	20230609	184800	261621597	979	979	979	979	0
129	20230609	184700	261621597	979	979	979	979	0
130	20230609	184600	261621597	979	979	979	979	0
131	20230609	184500	261621597	979	979	979	979	0
132	20230609	184400	261621597	979	979	979	979	0
133	20230609	184300	261621597	979	979	979	979	0
134	20230609	184200	261621597	979	979	979	979	0
135	20230609	184100	261621597	979	979	979	979	0
136	20230609	184000	261621597	979	979	979	979	0
137	20230609	183900	261621597	979	979	979	979	0
138	20230609	183800	261621597	979	979	979	979	0
139	20230609	183700	261621597	979	979	979	979	0
140	20230609	183600	261621597	979	979	979	979	0
141	20230609	183500	261621597	979	979	979	979	0
142	20230609	183400	261621597	979	979	979	979	0
143	20230609	183300	261621597	979	979	979	979	0
144	20230609	183200	261621597	979	979	979	979	0
145	20230609	183100	261621597	979	979	979	979	0
146	20230609	183000	261621597	979	979	979	979	0
147	20230609	182900	261621597	979	979	979	979	0
148	20230609	182800	261621597	979	979	979	979	0
149	20230609	182700	261621597	979	979	979	979	0
150	20230609	182600	261621597	979	979	979	979	0
151	20230609	182500	261621597	979	979	979	979	0
152	20230609	182400	261621597	979	979	979	979	7836
153	20230609	182300	261621597	979	979	979	979	0
154	20230609	182200	261621597	979	979	979	979	0
155	20230609	182100	261621597	979	979	979	979	0
156	20230609	182000	261621597	979	979	979	979	0
157	20230609	181900	261621597	979	979	979	979	0
158	20230609	181800	261621597	979	979	979	979	0
159	20230609	181700	261621597	979	979	979	979	0
160	20230609	181600	261621597	979	979	979	979	0
161	20230609	181500	261621597	979	979	979	979	0
162	20230609	181400	261621597	979	979	979	979	0
163	20230609	181300	261621597	979	979	979	979	0
164	20230609	181200	261621597	979	979	979	979	0
165	20230609	181100	261621597	979	979	979	979	0
166	20230609	181000	261621597	979	979	979	979	0
167	20230609	180900	261621597	979	979	979	979	0
168	20230609	180800	261621597	979	979	979	979	0
169	20230609	180700	261621597	979	979	979	979	0
170	20230609	180600	261621597	979	979	979	979	0
171	20230609	180500	261621597	979	979	979	979	0
172	20230609	180400	261621597	979	979	979	979	0
173	20230609	180300	261621597	979	979	979	979	0
174	20230609	180200	261621597	979	979	979	979	0
175	20230609	180100	261621597	979	979	979	979	0
176	20230609	180000	261621597	979	979	979	979	0
177	20230609	175900	261621597	979	979	979	979	0
178	20230609	175800	261621597	979	979	979	979	0
179	20230609	175700	261621597	979	979	979	979	0
180	20230609	175600	261621597	979	979	979	979	0
181	20230609	175500	261621597	979	979	979	979	0
182	20230609	175400	261621597	979	979	979	979	7836
183	20230609	175300	261621597	979	979	979	979	0
184	20230609	175200	261621597	979	979	979	979	0
185	20230609	175100	261621597	979	979	979	979	0
186	20230609	175000	261621597	979	979	979	979	0
187	20230609	174900	261621597	979	979	979	979	0
188	20230609	174800	261621597	979	979	979	979	0
189	20230609	174700	261621597	979	979	979	979	0
190	20230609	174600	261621597	979	979	979	979	0
191	20230609	174500	261621597	979	979	979	979	0
192	20230609	174400	261621597	979	979	979	979	0
193	20230609	174300	261621597	979	979	979	979	0
194	20230609	174200	261621597	979	979	979	979	0
195	20230609	174100	261621597	979	979	979	979	0
196	20230609	174000	261621597	979	979	979	979	0
197	20230609	173900	261621597	979	979	979	979	0
198	20230609	173800	261621597	979	979	979	979	0
199	20230609	173700	261621597	979	979	979	979	0
200	20230609	173600	261621597	979	979	979	979	0
201	20230609	173500	261621597	979	979	979	979	0
202	20230609	173400	261621597	979	979	979	979	0
203	20230609	173300	261621597	979	979	979	979	0
204	20230609	173200	261621597	979	979	979	979	0
205	20230609	173100	261621597	979	979	979	979	0
206	20230609	173000	261621597	979	979	979	979	0
207	20230609	172900	261621597	979	979	979	979	0
208	20230609	172800	261621597	979	979	979	979	0
209	20230609	172700	261621597	979	979	979	979	0
210	20230609	172600	261621597	979	979	979	979	0
211	20230609	172500	261621597	979	979	979	979	0
212	20230609	172400	261621597	979	979	979	979	7836
213	20230609	172300	261621597	979	979	979	979	0
214	20230609	172200	261621597	979	979	979	979	0
215	20230609	172100	261621597	979	979	979	979	0
216	20230609	172000	261621597	979	979	979	979	0
217	20230609	171900	261621597	979	979	979	979	0
218	20230609	171800	261621597	979	979	979	979	0
219	20230609	171700	261621597	979	979	979	979	0
220	20230609	171600	261621597	979	979	979	979	0
221	20230609	171500	261621597	979	979	979	979	0
222	20230609	171400	261621597	979	979	979	979	0
223	20230609	171300	261621597	979	979	979	979	0
224	20230609	171200	261621597	979	979	979	979	0
225	20230609	171100	261621597	979	979	979	979	0
226	20230609	171000	261621597	979	979	979	979	0
227	20230609	170900	261621597	979	979	979	979	0
228	20230609	170800	261621597	979	979	979	979	0
229	20230609	170700	261621597	979	979	979	979	0
230	20230609	170600	261621597	979	979	979	979	0
231	20230609	170500	261621597	979	979	979	979	0
232	20230609	170400	261621597	979	979	979	979	0
233	20230609	170300	261621597	979	979	979	979	0
234	20230609	170200	261621597	979	979	979	979	0
235	20230609	170100	261621597	979	979	979	979	0
236	20230609	170000	261621597	979	979	979	979	0
237	20230609	165900	261621597	979	979	979	979	0
238	20230609	165800	261621597	979	979	979	979	0
239	20230609	165700	261621597	979	979	979	979	0
240	20230609	165600	261621597	979	979	979	979	0
241	20230609	165500	261621597	979	979	979	979	0
242	20230609	165400	261621597	979	979	979	979	7836
243	20230609	165300	261621597	979	979	979	979	0
244	20230609	165200	261621597	979	979	979	979	0
245	20230609	165100	261621597	979	979	979	979	0
246	20230609	165000	261621597	979	979	979	979	0
247	20230609	164900	261621597	979	979	979	979	0
248	20230609	164800	261621597	979	979	979	979	0
249	20230609	164700	261621597	979	979	979	979	0
250	20230609	164600	261621597	979	979	979	979	0
251	20230609	164500	261621597	979	979	979	979	0
252	20230609	164400	261621597	979	979	979	979	0
253	20230609	164300	261621597	979	979	979	979	0
254	20230609	164200	261621597	979	979	979	979	0
255	20230609	164100	261621597	979	979	979	979	0
256	20230609	164000	261621597	979	979	979	979	0
257	20230609	163900	261621597	979	979	979	979	0
258	20230609	163800	261621597	979	979	979	979	0
259	20230609	163700	261621597	979	979	979	979	0
260	20230609	163600	261621597	979	979	979	979	0
261	20230609	163500	261621597	979	979	979	979	0
262	20230609	163400	261621597	979	979	979	979	0
263	20230609	163300	261621597	979	979	979	979	0
264	20230609	163200	261621597	979	979	979	979	0
265	20230609	163100	261621597	979	979	979	979	0
266	20230609	163000	261621597	979	979	979	979	0
267	20230609	162900	261621597	979	979	979	979	0
268	20230609	162800	261621597	979	979	979	979	0
269	20230609	162700	261621597	979	979	979	979	0
270	20230609	162600	261621597	979	979	979	979	0
271	20230609	162500	261621597	979	979	979	979	0
272	20230609	162400	261621597	979	979	979	979	7836
273	20230609	162300	261621597	979	979	979	979	0
274	20230609	162200	261621597	979	979	979	979	0
275	20230609	162100	261621597	979	979	979	979	0
276	20230609	162000	261621597	979	979	979	979	0
277	20230609	161900	261621597	979	979	979	979	0
278	20230609	161800	261621597	979	979	979	979	0
279	20230609	161700	261621597	979	979	979	979	0
280	20230609	161600	261621597	979	979	979	979	0
281	20230609	161500	261621597	979	979	979	979	0
282	20230609	161400	261621597	979	979	979	979	0
283	20230609	161300	261621597	979	979	979	979	0
284	20230609	161200	261621597	979	979	979	979	0
285	20230609	161100	261621597	979	979	979	979	0
286	20230609	161000	261621597	979	979	979	979	0
287	20230609	160900	261621597	979	979	979	979	0
288	20230609	160800	261621597	979	979	979	979	0
289	20230609	160700	261621597	979	979	979	979	0
290	20230609	160600	261621597	979	979	979	979	0
291	20230609	160500	261621597	979	979	979	979	0
292	20230609	160400	261621597	979	979	979	979	0
293	20230609	160300	261621597	979	979	979	979	0
294	20230609	160200	261621597	979	979	979	979	0
295	20230609	160100	261621597	979	979	979	979	0
296	20230609	160000	261621597	979	979	979	979	0
297	20230609	155900	261621597	979	979	979	979	0
298	20230609	155800	261621597	979	979	979	979	0
299	20230609	155700	261621597	979	979	979	979	0
300	20230609	155600	261621597	979	979	979	979	0
301	20230609	155500	261621597	979	979	979	979	0
302	20230609	155400	261621597	979	979	979	979	7836
303	20230609	155300	261621597	979	979	979	979	0
304	20230609	155200	261621597	979	979	979	979	0
305	20230609	155100	261621597	979	979	979	979	0
306	20230609	155000	261621597	979	979	979	979	0
307	20230609	154900	261621597	979	979	979	979	0
308	20230609	154800	261621597	979	979	979	979	0
309	20230609	154700	261621597	979	979	979	979	0
310	20230609	154600	261621597	979	979	979	979	0
311	20230609	154500	261621597	979	979	979	979	0
312	20230609	154400	261621597	979	979	979	979	0
313	20230609	154300	261621597	979	979	979	979	0
314	20230609	154200	261621597	979	979	979	979	0
315	20230609	154100	261621597	979	979	979	979	0
316	20230609	154000	261621597	979	979	979	979	0
317	20230609	153900	261621597	979	979	979	979	0
318	20230609	153800	261621597	979	979	979	979	0
319	20230609	153700	261621597	979	979	979	979	0
320	20230609	153600	261621597	979	979	979	979	0
321	20230609	153500	261621597	979	979	979	979	0
322	20230609	153400	261621597	979	979	979	979	0
323	20230609	153300	261621597	979	979	979	979	0
324	20230609	153200	261621597	979	979	979	979	0
325	20230609	153100	261621597	979	979	979	979	0
326	20230609	153000	261621597	979	979	979	979	7836
327	20230609	152900	253950153	981	981	981	981	0
328	20230609	152800	253950153	981	981	981	981	0
329	20230609	152700	253950153	981	981	981	981	0
330	20230609	152600	253950153	981	981	981	981	0
331	20230609	152500	253950153	981	981	981	981	0
332	20230609	152400	253950153	981	981	981	981	0
333	20230609	152300	253950153	981	981	981	981	0
334	20230609	152200	253950153	981	981	981	981	0
335	20230609	152100	253950153	981	981	981	981	0
336	20230609	152000	253950153	981	981	981	981	0
337	20230609	151900	253950153	981	980	981	980	79
338	20230609	151800	253872732	981	980	981	980	44
339	20230609	151700	253829611	981	979	981	979	2115
340	20230609	151600	251756012	980	979	981	979	241
341	20230609	151500	251519967	979	980	980	979	215
342	20230609	151400	251309316	980	980	981	980	2827
343	20230609	151300	248538739	981	981	981	981	0
344	20230609	151200	248538739	981	980	981	980	2016
345	20230609	151100	246561825	980	980	981	979	487
346	20230609	151000	246084620	980	979	980	978	3326
347	20230609	150900	242826672	978	978	978	978	481
348	20230609	150800	242356254	978	976	978	976	3544
349	20230609	150700	238892548	976	976	976	976	170
350	20230609	150600	238726628	975	976	976	975	1937
351	20230609	150500	236836153	975	975	975	975	42
352	20230609	150400	236795203	976	975	977	975	333
353	20230609	150300	236470408	975	975	975	975	1046
354	20230609	150200	235450558	975	975	975	975	0
355	20230609	150100	235450558	975	975	975	975	5
356	20230609	150000	235445683	976	976	976	976	41
357	20230609	145900	235405667	976	976	977	975	113
358	20230609	145800	235295431	976	976	976	976	42
359	20230609	145700	235254439	976	975	977	975	163
360	20230609	145600	235095488	975	975	975	975	532
361	20230609	145500	234576788	975	974	975	974	751
362	20230609	145400	233845313	974	974	974	974	144
363	20230609	145300	233705057	975	975	975	975	1
364	20230609	145200	233704082	975	975	975	975	3
365	20230609	145100	233701157	975	975	975	975	7
366	20230609	145000	233694332	975	975	975	975	0
367	20230609	144900	233694332	975	975	975	975	0
368	20230609	144800	233694332	975	975	975	975	0
369	20230609	144700	233694332	975	975	975	975	0
370	20230609	144600	233694332	975	975	975	975	0
371	20230609	144500	233694332	975	975	975	975	0
372	20230609	144400	233694332	975	975	975	975	1
373	20230609	144300	233693357	975	975	975	975	0
374	20230609	144200	233693357	975	975	975	975	109
375	20230609	144100	233587082	975	975	975	975	0
376	20230609	144000	233587082	975	975	975	975	23
377	20230609	143900	233564657	975	975	975	975	0
378	20230609	143800	233564657	975	975	975	975	45
379	20230609	143700	233520782	975	975	975	975	0
380	20230609	143600	233520782	975	975	975	975	0
381	20230609	143500	233520782	975	975	975	975	0
382	20230609	143400	233520782	975	975	975	975	46
383	20230609	143300	233475932	976	976	976	976	0
384	20230609	143200	233475932	976	976	976	976	0
385	20230609	143100	233475932	976	976	976	976	0
386	20230609	143000	233475932	976	976	976	976	0
387	20230609	142900	233475932	976	976	976	976	0
388	20230609	142800	233475932	976	974	976	974	257
389	20230609	142700	233225244	976	976	976	976	5
390	20230609	142600	233220364	976	976	976	976	0
391	20230609	142500	233220364	976	976	977	976	115
392	20230609	142400	233108119	974	974	974	974	0
393	20230609	142300	233108119	974	974	974	974	1
394	20230609	142200	233107145	976	976	976	976	0
395	20230609	142100	233107145	976	976	976	976	0
396	20230609	142000	233107145	976	976	976	976	0
397	20230609	141900	233107145	976	976	976	976	0
398	20230609	141800	233107145	976	976	976	976	0
399	20230609	141700	233107145	976	976	976	976	0
400	20230609	141600	233107145	976	976	976	976	0
401	20230609	141500	233107145	976	975	976	975	100
402	20230609	141400	233009567	975	975	975	975	0
403	20230609	141300	233009567	975	975	975	975	0
404	20230609	141200	233009567	975	975	975	975	48
405	20230609	141100	232962767	975	975	975	974	2947
406	20230609	141000	230089491	975	975	975	975	1
407	20230609	140900	230088516	976	975	976	975	248
408	20230609	140800	229846478	975	976	976	975	6050
409	20230609	140700	223941728	976	975	976	975	445
410	20230609	140600	223507839	975	975	975	975	637
411	20230609	140500	222886764	975	975	975	975	4
412	20230609	140400	222882864	975	975	975	975	0
413	20230609	140300	222882864	975	975	975	975	0
414	20230609	140200	222882864	975	975	976	975	250
415	20230609	140100	222638914	976	975	976	975	138
416	20230609	140000	222504229	975	975	975	975	1
417	20230609	135900	222503254	976	975	976	975	70
418	20230609	135800	222434984	976	974	976	974	487
419	20230609	135700	221960406	974	974	974	974	10
420	20230609	135600	221950666	974	975	975	973	1004
421	20230609	135500	220972769	975	975	975	975	0
422	20230609	135400	220972769	975	976	976	975	5
423	20230609	135300	220967892	976	975	976	975	3
424	20230609	135200	220964966	975	975	975	975	103
425	20230609	135100	220864541	975	975	975	975	3
426	20230609	135000	220861616	975	975	975	975	50
427	20230609	134900	220812866	976	975	976	975	104
428	20230609	134800	220711364	976	974	976	974	230
429	20230609	134700	220487115	974	974	974	974	528
430	20230609	134600	219972843	975	975	975	975	0
431	20230609	134500	219972843	975	975	975	975	100
432	20230609	134400	219875343	975	975	975	975	0
433	20230609	134300	219875343	975	975	975	974	10
434	20230609	134200	219865597	975	973	975	973	115
435	20230609	134100	219753587	973	973	973	973	0
436	20230609	134000	219753587	973	973	973	973	0
437	20230609	133900	219753587	973	973	973	973	0
438	20230609	133800	219753587	973	973	973	973	786
439	20230609	133700	218988809	973	973	973	973	100
440	20230609	133600	218891509	973	973	973	973	0
441	20230609	133500	218891509	973	973	973	973	2
442	20230609	133400	218889563	973	973	973	973	0
443	20230609	133300	218889563	973	973	973	973	50
444	20230609	133200	218840913	972	972	972	972	0
445	20230609	133100	218840913	972	972	972	972	0
446	20230609	133000	218840913	972	974	974	972	52
447	20230609	132900	218790301	974	974	975	972	1436
448	20230609	132800	217392368	973	972	973	972	118
449	20230609	132700	217277606	972	972	972	972	53
450	20230609	132600	217226090	972	972	972	972	1817
451	20230609	132500	215459966	972	972	972	972	116
452	20230609	132400	215347214	972	973	973	972	20
453	20230609	132300	215327764	974	974	974	974	0
454	20230609	132200	215327764	974	972	974	971	1030
455	20230609	132100	214326640	973	973	973	973	0
456	20230609	132000	214326640	973	973	973	973	0
457	20230609	131900	214326640	973	973	973	973	0
458	20230609	131800	214326640	973	973	973	973	0
459	20230609	131700	214326640	973	973	973	973	0
460	20230609	131600	214326640	973	973	973	973	0
461	20230609	131500	214326640	973	973	973	973	28
462	20230609	131400	214299396	973	973	973	973	0
463	20230609	131300	214299396	973	973	973	973	0
464	20230609	131200	214299396	973	973	973	973	55
465	20230609	131100	214245881	973	973	973	973	0
466	20230609	131000	214245881	973	973	973	973	0
467	20230609	130900	214245881	973	973	973	973	56
468	20230609	130800	214191393	973	973	973	973	56
469	20230609	130700	214136905	973	973	973	973	1041
470	20230609	130600	213124012	973	973	973	973	0
471	20230609	130500	213124012	973	973	973	973	0
472	20230609	130400	213124012	973	973	973	973	0
473	20230609	130300	213124012	973	973	973	973	46
474	20230609	130200	213079254	973	973	973	973	108
475	20230609	130100	212974170	973	972	973	972	75
476	20230609	130000	212901252	972	972	972	972	0
477	20230609	125900	212901252	972	972	972	972	0
478	20230609	125800	212901252	972	972	972	972	58
479	20230609	125700	212844876	972	972	972	972	0
480	20230609	125600	212844876	972	972	972	972	0
481	20230609	125500	212844876	972	972	972	972	0
482	20230609	125400	212844876	972	972	972	972	305
483	20230609	125300	212548416	973	973	973	973	0
484	20230609	125200	212548416	973	973	973	973	0
485	20230609	125100	212548416	973	973	973	973	73
486	20230609	125000	212477387	973	972	973	972	133
487	20230609	124900	212348038	972	972	972	972	0
488	20230609	124800	212348038	972	972	972	972	0
489	20230609	124700	212348038	972	972	972	972	60
490	20230609	124600	212289718	972	972	972	972	0
491	20230609	124500	212289718	972	972	972	972	0
492	20230609	124400	212289718	972	972	972	972	61
493	20230609	124300	212230426	973	973	973	973	0
494	20230609	124200	212230426	973	973	973	973	0
495	20230609	124100	212230426	973	973	973	973	73
496	20230609	124000	212159397	972	972	972	972	1
497	20230609	123900	212158425	972	972	972	972	21
498	20230609	123800	212138013	973	973	973	973	0
499	20230609	123700	212138013	973	973	973	973	0
500	20230609	123600	212138013	973	973	973	973	73
501	20230609	123500	212066984	973	973	973	973	0
502	20230609	123400	212066984	973	973	973	973	0
503	20230609	123300	212066984	973	973	973	973	73
504	20230609	123200	211995955	972	972	972	972	65
505	20230609	123100	211932775	972	972	972	972	0
506	20230609	123000	211932775	972	972	972	972	0
507	20230609	122900	211932775	972	972	972	972	34
508	20230609	122800	211899727	973	973	973	973	0
509	20230609	122700	211899727	973	973	973	973	0
510	20230609	122600	211899727	973	972	973	972	154
511	20230609	122500	211749951	971	971	971	971	0
512	20230609	122400	211749951	971	971	971	971	0
513	20230609	122300	211749951	971	971	971	971	40
514	20230609	122200	211711111	971	971	971	971	0
515	20230609	122100	211711111	971	972	972	971	88
516	20230609	122000	211625590	973	973	973	973	0
517	20230609	121900	211625590	973	973	973	973	308
518	20230609	121800	211325906	973	973	973	973	0
519	20230609	121700	211325906	973	973	973	973	0
520	20230609	121600	211325906	973	973	973	973	0
521	20230609	121500	211325906	973	973	973	973	0
522	20230609	121400	211325906	973	973	973	973	0
523	20230609	121300	211325906	973	973	973	973	0
524	20230609	121200	211325906	973	970	973	970	140
525	20230609	121100	211190103	969	969	969	969	0
526	20230609	121000	211190103	969	969	969	969	0
527	20230609	120900	211190103	969	969	969	969	31
528	20230609	120800	211160064	973	973	973	973	0
529	20230609	120700	211160064	973	973	973	973	3387
530	20230609	120600	207864513	973	973	973	973	1
531	20230609	120500	207863540	973	969	973	969	65
532	20230609	120400	207800551	969	969	969	969	35
533	20230609	120300	207766636	969	968	973	968	7
534	20230609	120200	207759848	973	973	973	973	15
535	20230609	120100	207745253	973	973	973	973	1
536	20230609	120000	207744280	967	967	967	967	0
537	20230609	115900	207744280	967	967	967	967	0
538	20230609	115800	207744280	967	967	967	967	7170
539	20230609	115700	200810890	967	969	969	967	22302
540	20230609	115600	179236842	970	970	970	969	8684
541	20230609	115500	170816362	970	972	972	970	1127
542	20230609	115400	169722608	972	972	972	972	143
543	20230609	115300	169583612	973	972	973	972	516
544	20230609	115200	169082055	973	973	973	973	73
545	20230609	115100	169011026	974	974	974	974	10
546	20230609	115000	169001286	974	974	974	974	0
547	20230609	114900	169001286	974	974	974	974	5
548	20230609	114800	168996416	972	972	972	972	1
549	20230609	114700	168995444	975	975	975	975	0
550	20230609	114600	168995444	975	975	975	975	5
551	20230609	114500	168990569	975	970	975	970	6270
552	20230609	114400	162908659	970	978	980	970	5443
553	20230609	114300	157624548	971	972	972	971	2396
554	20230609	114200	155296293	972	975	975	972	9280
555	20230609	114100	146271547	976	976	976	976	0
556	20230609	114000	146271547	976	976	976	976	147
557	20230609	113900	146128075	979	977	979	976	1767
558	20230609	113800	144402858	979	979	979	979	1
559	20230609	113700	144401879	978	979	979	978	84
560	20230609	113600	144319716	979	979	980	979	63
561	20230609	113500	144258038	980	980	980	980	0
562	20230609	113400	144258038	980	980	980	980	0
563	20230609	113300	144258038	980	980	980	980	0
564	20230609	113200	144258038	980	979	980	979	360
565	20230609	113100	143905593	979	979	979	979	50
566	20230609	113000	143856643	980	980	980	980	0
567	20230609	112900	143856643	980	980	980	980	200
568	20230609	112800	143660643	980	980	980	980	0
569	20230609	112700	143660643	980	980	980	980	186
570	20230609	112600	143478363	981	981	981	981	91
571	20230609	112500	143389092	981	981	981	981	0
572	20230609	112400	143389092	981	981	981	981	146
573	20230609	112300	143245866	981	981	981	981	6
574	20230609	112200	143239980	982	982	982	981	3
575	20230609	112100	143237035	981	980	981	980	69
576	20230609	112000	143169411	980	980	980	980	66
577	20230609	111900	143104731	982	982	982	981	66
578	20230609	111800	143039979	981	981	981	981	1068
579	20230609	111700	141992271	981	981	981	981	769
580	20230609	111600	141237882	981	982	982	981	171
581	20230609	111500	141070111	982	981	982	981	99
582	20230609	111400	140972964	981	981	981	981	1017
583	20230609	111300	139975287	981	981	982	981	1432
584	20230609	111200	138569919	982	981	982	980	1121
585	20230609	111100	137470317	981	981	982	980	1391
586	20230609	111000	136105753	981	980	982	980	700
587	20230609	110900	135419066	982	980	982	979	99
588	20230609	110800	135322025	982	981	982	980	600
589	20230609	110700	134733064	982	981	982	981	120
590	20230609	110600	134615336	982	979	982	979	1564
591	20230609	110500	133081302	980	979	981	979	1397
592	20230609	110400	131712281	979	979	979	976	902
593	20230609	110300	130829244	979	977	979	976	704
594	20230609	110200	130140693	978	977	979	977	444
595	20230609	110100	129706472	979	979	979	979	0
596	20230609	110000	129706472	979	979	979	979	0
597	20230609	105900	129706472	979	978	979	977	334
598	20230609	105800	129379828	978	977	978	977	34
599	20230609	105700	129346609	979	979	979	978	5
600	20230609	105600	129341715	978	977	978	977	4
601	20230609	105500	129337806	972	974	979	972	903
602	20230609	105400	128458033	973	974	974	973	1031
603	20230609	105300	127454809	978	974	978	974	201
604	20230609	105200	127258543	975	975	975	975	100
605	20230609	105100	127161043	975	975	975	974	197
606	20230609	105000	126969089	975	977	979	975	2588
607	20230609	104900	124442567	977	979	979	977	723
608	20230609	104800	123734796	979	977	979	977	219
609	20230609	104700	123520422	980	979	980	979	21
610	20230609	104600	123499851	979	978	980	978	225
611	20230609	104500	123279362	979	977	979	977	21
612	20230609	104400	123258805	978	978	980	978	54
613	20230609	104300	123205948	979	979	979	979	0
614	20230609	104200	123205948	979	977	979	976	364
615	20230609	104100	122849936	980	979	980	978	260
616	20230609	104000	122595467	980	978	980	978	707
617	20230609	103900	121903324	978	977	978	976	2031
618	20230609	103800	119919752	976	976	977	976	3
619	20230609	103700	119916823	977	977	977	977	0
620	20230609	103600	119916823	977	974	977	974	1143
621	20230609	103500	118803494	974	973	974	973	302
622	20230609	103400	118509646	973	976	977	973	130
623	20230609	103300	118383070	975	975	975	975	10
624	20230609	103200	118373320	977	977	977	977	0
625	20230609	103100	118373320	977	972	977	972	656
626	20230609	103000	117733125	975	975	975	972	821
627	20230609	102900	116932659	975	973	975	973	100
628	20230609	102800	116835355	972	972	972	972	0
629	20230609	102700	116835355	972	973	973	972	4
630	20230609	102600	116831465	975	975	976	975	46
631	20230609	102500	116786608	976	975	976	975	124
632	20230609	102400	116665691	976	975	976	975	730
633	20230609	102300	115953939	975	974	975	974	152
634	20230609	102200	115805841	975	974	975	974	102
635	20230609	102100	115706492	975	974	975	970	500
636	20230609	102000	115221070	974	970	974	970	1627
637	20230609	101900	113641248	972	972	972	972	7
638	20230609	101800	113634444	972	969	973	969	1487
639	20230609	101700	112192145	969	971	973	969	1012
640	20230609	101600	111211258	971	971	971	971	20
641	20230609	101500	111191838	974	974	974	974	8
642	20230609	101400	111184046	974	974	974	974	1
643	20230609	101300	111183072	974	974	974	974	4
644	20230609	101200	111179176	969	971	971	969	800
645	20230609	101100	110403372	970	971	971	970	2204
646	20230609	101000	108265483	970	970	970	970	0
647	20230609	100900	108265483	970	972	972	970	4121
648	20230609	100800	104267964	972	972	972	971	8416
649	20230609	100700	96092608	972	974	974	972	1147
650	20230609	100600	94976388	975	975	975	975	633
651	20230609	100500	94359213	975	975	975	975	350
652	20230609	100400	94017963	975	975	975	975	13
653	20230609	100300	94005288	976	976	976	975	1126
654	20230609	100200	92906316	977	976	977	976	513
655	20230609	100100	92405116	976	975	976	975	1165
656	20230609	100000	91268080	976	975	976	975	5
657	20230609	095900	91263201	976	975	976	975	7
658	20230609	095800	91256371	975	975	975	975	5
659	20230609	095700	91251496	972	976	976	972	2071
660	20230609	095600	89237022	976	975	976	975	1442
661	20230609	095500	87830534	975	975	975	975	0
662	20230609	095400	87830534	975	975	975	975	0
663	20230609	095300	87830534	975	975	975	975	80
664	20230609	095200	87752534	975	975	975	975	0
665	20230609	095100	87752534	975	973	976	973	1670
666	20230609	095000	86126355	973	973	973	973	30
667	20230609	094900	86097165	973	973	973	973	8
668	20230609	094800	86089381	973	973	973	973	0
669	20230609	094700	86089381	973	973	973	973	870
670	20230609	094600	85242871	973	973	973	973	0
671	20230609	094500	85242871	973	973	973	973	219
672	20230609	094400	85029784	973	972	973	972	1657
673	20230609	094300	83419080	972	973	973	972	600
674	20230609	094200	82835780	973	972	974	972	483
675	20230609	094100	82365948	972	971	972	971	3590
676	20230609	094000	78878123	971	971	971	971	340
677	20230609	093900	78547983	971	972	972	971	698
678	20230609	093800	77869687	973	973	974	973	102
679	20230609	093700	77770439	973	975	975	973	2499
680	20230609	093600	75334862	976	975	976	975	109
681	20230609	093500	75228585	976	975	976	975	114
682	20230609	093400	75117371	976	976	976	976	51
683	20230609	093300	75067595	979	974	979	974	6978
684	20230609	093200	68270773	973	972	974	972	1113
685	20230609	093100	67186813	972	972	972	972	2073
686	20230609	093000	65171857	973	973	973	973	1
687	20230609	092900	65170884	974	973	974	973	24
688	20230609	092800	65147514	974	971	974	971	9
689	20230609	092700	65138758	974	974	974	974	150
690	20230609	092600	64992658	974	974	974	971	422
691	20230609	092500	64581693	971	970	971	970	9178
692	20230609	092400	55676519	970	968	970	968	5342
693	20230609	092300	50502465	968	970	970	968	2814
694	20230609	092200	47775039	970	970	970	970	1567
695	20230609	092100	46255049	971	971	971	971	174
696	20230609	092000	46086095	971	971	971	970	5339
697	20230609	091900	40905424	973	972	973	971	1142
698	20230609	091800	39795064	971	972	973	971	959
699	20230609	091700	38862583	972	972	973	972	633
700	20230609	091600	38247306	973	973	973	973	104
701	20230609	091500	38146114	973	973	973	973	217
702	20230609	091400	37934973	972	972	972	972	300
703	20230609	091300	37643373	974	974	974	974	240
704	20230609	091200	37409613	974	975	975	971	1294
705	20230609	091100	36152438	975	974	975	973	2442
706	20230609	091000	33774365	974	972	974	972	1835
707	20230609	090900	31988740	974	970	974	969	830
708	20230609	090800	31184086	970	970	974	970	4323
709	20230609	090700	26990756	970	977	977	970	1053
710	20230609	090600	25968975	978	978	978	977	260
711	20230609	090500	25714799	978	970	978	970	264
712	20230609	090400	25458623	970	969	970	969	2566
713	20230609	090300	22972043	969	972	972	969	11644
714	20230609	090200	11676477	972	975	979	972	1182
715	20230609	090100	10524972	975	977	977	972	4743
716	20230609	090000	5898773	977	982	982	977	6010