KissMeData/208710/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201400	699283856	939	939	939	939	16068
3	20230607	201300	699283856	939	939	939	939	0
4	20230607	201200	699283856	939	939	939	939	0
5	20230607	201100	699283856	939	939	939	939	0
6	20230607	201000	699283856	939	939	939	939	0
7	20230607	200900	699283856	939	939	939	939	0
8	20230607	200800	699283856	939	939	939	939	0
9	20230607	200700	699283856	939	939	939	939	0
10	20230607	200600	699283856	939	939	939	939	0
11	20230607	200500	699283856	939	939	939	939	0
12	20230607	200400	699283856	939	939	939	939	0
13	20230607	200300	699283856	939	939	939	939	0
14	20230607	200200	699283856	939	939	939	939	0
15	20230607	200100	699283856	939	939	939	939	0
16	20230607	200000	699283856	939	939	939	939	0
17	20230607	195900	699283856	939	939	939	939	0
18	20230607	195800	699283856	939	939	939	939	0
19	20230607	195700	699283856	939	939	939	939	0
20	20230607	195600	699283856	939	939	939	939	0
21	20230607	195500	699283856	939	939	939	939	0
22	20230607	195400	699283856	939	939	939	939	0
23	20230607	195300	699283856	939	939	939	939	0
24	20230607	195200	699283856	939	939	939	939	0
25	20230607	195100	699283856	939	939	939	939	0
26	20230607	195000	699283856	939	939	939	939	0
27	20230607	194900	699283856	939	939	939	939	0
28	20230607	194800	699283856	939	939	939	939	0
29	20230607	194700	699283856	939	939	939	939	0
30	20230607	194600	699283856	939	939	939	939	0
31	20230607	194500	699283856	939	939	939	939	0
32	20230607	194400	699283856	939	939	939	939	16068
33	20230607	194300	699283856	939	939	939	939	0
34	20230607	194200	699283856	939	939	939	939	0
35	20230607	194100	699283856	939	939	939	939	0
36	20230607	194000	699283856	939	939	939	939	0
37	20230607	193900	699283856	939	939	939	939	0
38	20230607	193800	699283856	939	939	939	939	0
39	20230607	193700	699283856	939	939	939	939	0
40	20230607	193600	699283856	939	939	939	939	0
41	20230607	193500	699283856	939	939	939	939	0
42	20230607	193400	699283856	939	939	939	939	0
43	20230607	193300	699283856	939	939	939	939	0
44	20230607	193200	699283856	939	939	939	939	0
45	20230607	193100	699283856	939	939	939	939	0
46	20230607	193000	699283856	939	939	939	939	0
47	20230607	192900	699283856	939	939	939	939	0
48	20230607	192800	699283856	939	939	939	939	0
49	20230607	192700	699283856	939	939	939	939	0
50	20230607	192600	699283856	939	939	939	939	0
51	20230607	192500	699283856	939	939	939	939	0
52	20230607	192400	699283856	939	939	939	939	0
53	20230607	192300	699283856	939	939	939	939	0
54	20230607	192200	699283856	939	939	939	939	0
55	20230607	192100	699283856	939	939	939	939	0
56	20230607	192000	699283856	939	939	939	939	0
57	20230607	191900	699283856	939	939	939	939	0
58	20230607	191800	699283856	939	939	939	939	0
59	20230607	191700	699283856	939	939	939	939	0
60	20230607	191600	699283856	939	939	939	939	0
61	20230607	191500	699283856	939	939	939	939	0
62	20230607	191400	699283856	939	939	939	939	16068
63	20230607	191300	699283856	939	939	939	939	0
64	20230607	191200	699283856	939	939	939	939	0
65	20230607	191100	699283856	939	939	939	939	0
66	20230607	191000	699283856	939	939	939	939	0
67	20230607	190900	699283856	939	939	939	939	0
68	20230607	190800	699283856	939	939	939	939	0
69	20230607	190700	699283856	939	939	939	939	0
70	20230607	190600	699283856	939	939	939	939	0
71	20230607	190500	699283856	939	939	939	939	0
72	20230607	190400	699283856	939	939	939	939	0
73	20230607	190300	699283856	939	939	939	939	0
74	20230607	190200	699283856	939	939	939	939	0
75	20230607	190100	699283856	939	939	939	939	0
76	20230607	190000	699283856	939	939	939	939	0
77	20230607	185900	699283856	939	939	939	939	0
78	20230607	185800	699283856	939	939	939	939	0
79	20230607	185700	699283856	939	939	939	939	0
80	20230607	185600	699283856	939	939	939	939	0
81	20230607	185500	699283856	939	939	939	939	0
82	20230607	185400	699283856	939	939	939	939	0
83	20230607	185300	699283856	939	939	939	939	0
84	20230607	185200	699283856	939	939	939	939	0
85	20230607	185100	699283856	939	939	939	939	0
86	20230607	185000	699283856	939	939	939	939	0
87	20230607	184900	699283856	939	939	939	939	0
88	20230607	184800	699283856	939	939	939	939	0
89	20230607	184700	699283856	939	939	939	939	0
90	20230607	184600	699283856	939	939	939	939	0
91	20230607	184500	699283856	939	939	939	939	0
92	20230607	184400	699283856	939	939	939	939	16068
93	20230607	184300	699283856	939	939	939	939	0
94	20230607	184200	699283856	939	939	939	939	0
95	20230607	184100	699283856	939	939	939	939	0
96	20230607	184000	699283856	939	939	939	939	0
97	20230607	183900	699283856	939	939	939	939	0
98	20230607	183800	699283856	939	939	939	939	0
99	20230607	183700	699283856	939	939	939	939	0
100	20230607	183600	699283856	939	939	939	939	0
101	20230607	183500	699283856	939	939	939	939	0
102	20230607	183400	699283856	939	939	939	939	0
103	20230607	183300	699283856	939	939	939	939	0
104	20230607	183200	699283856	939	939	939	939	0
105	20230607	183100	699283856	939	939	939	939	0
106	20230607	183000	699283856	939	939	939	939	0
107	20230607	182900	699283856	939	939	939	939	0
108	20230607	182800	699283856	939	939	939	939	0
109	20230607	182700	699283856	939	939	939	939	0
110	20230607	182600	699283856	939	939	939	939	0
111	20230607	182500	699283856	939	939	939	939	0
112	20230607	182400	699283856	939	939	939	939	0
113	20230607	182300	699283856	939	939	939	939	0
114	20230607	182200	699283856	939	939	939	939	0
115	20230607	182100	699283856	939	939	939	939	0
116	20230607	182000	699283856	939	939	939	939	0
117	20230607	181900	699283856	939	939	939	939	0
118	20230607	181800	699283856	939	939	939	939	0
119	20230607	181700	699283856	939	939	939	939	0
120	20230607	181600	699283856	939	939	939	939	0
121	20230607	181500	699283856	939	939	939	939	0
122	20230607	181400	699283856	939	939	939	939	16068
123	20230607	181300	699283856	939	939	939	939	0
124	20230607	181200	699283856	939	939	939	939	0
125	20230607	181100	699283856	939	939	939	939	0
126	20230607	181000	699283856	939	939	939	939	0
127	20230607	180900	699283856	939	939	939	939	0
128	20230607	180800	699283856	939	939	939	939	0
129	20230607	180700	699283856	939	939	939	939	0
130	20230607	180600	699283856	939	939	939	939	0
131	20230607	180500	699283856	939	939	939	939	0
132	20230607	180400	699283856	939	939	939	939	0
133	20230607	180300	699283856	939	939	939	939	0
134	20230607	180200	699283856	939	939	939	939	0
135	20230607	180100	699283856	939	939	939	939	0
136	20230607	180000	699283856	939	939	939	939	0
137	20230607	175900	699283856	939	939	939	939	0
138	20230607	175800	699283856	939	939	939	939	0
139	20230607	175700	699283856	939	939	939	939	0
140	20230607	175600	699283856	939	939	939	939	0
141	20230607	175500	699283856	939	939	939	939	0
142	20230607	175400	699283856	939	939	939	939	0
143	20230607	175300	699283856	939	939	939	939	0
144	20230607	175200	699283856	939	939	939	939	0
145	20230607	175100	699283856	939	939	939	939	0
146	20230607	175000	699283856	939	939	939	939	0
147	20230607	174900	699283856	939	939	939	939	0
148	20230607	174800	699283856	939	939	939	939	0
149	20230607	174700	699283856	939	939	939	939	0
150	20230607	174600	699283856	939	939	939	939	0
151	20230607	174500	699283856	939	939	939	939	0
152	20230607	174400	699283856	939	939	939	939	16068
153	20230607	174300	699283856	939	939	939	939	0
154	20230607	174200	699283856	939	939	939	939	0
155	20230607	174100	699283856	939	939	939	939	0
156	20230607	174000	699283856	939	939	939	939	0
157	20230607	173900	699283856	939	939	939	939	0
158	20230607	173800	699283856	939	939	939	939	0
159	20230607	173700	699283856	939	939	939	939	0
160	20230607	173600	699283856	939	939	939	939	0
161	20230607	173500	699283856	939	939	939	939	0
162	20230607	173400	699283856	939	939	939	939	0
163	20230607	173300	699283856	939	939	939	939	0
164	20230607	173200	699283856	939	939	939	939	0
165	20230607	173100	699283856	939	939	939	939	0
166	20230607	173000	699283856	939	939	939	939	0
167	20230607	172900	699283856	939	939	939	939	0
168	20230607	172800	699283856	939	939	939	939	0
169	20230607	172700	699283856	939	939	939	939	0
170	20230607	172600	699283856	939	939	939	939	0
171	20230607	172500	699283856	939	939	939	939	0
172	20230607	172400	699283856	939	939	939	939	0
173	20230607	172300	699283856	939	939	939	939	0
174	20230607	172200	699283856	939	939	939	939	0
175	20230607	172100	699283856	939	939	939	939	0
176	20230607	172000	699283856	939	939	939	939	0
177	20230607	171900	699283856	939	939	939	939	0
178	20230607	171800	699283856	939	939	939	939	0
179	20230607	171700	699283856	939	939	939	939	0
180	20230607	171600	699283856	939	939	939	939	0
181	20230607	171500	699283856	939	939	939	939	0
182	20230607	171400	699283856	939	939	939	939	16068
183	20230607	171300	699283856	939	939	939	939	0
184	20230607	171200	699283856	939	939	939	939	0
185	20230607	171100	699283856	939	939	939	939	0
186	20230607	171000	699283856	939	939	939	939	0
187	20230607	170900	699283856	939	939	939	939	0
188	20230607	170800	699283856	939	939	939	939	0
189	20230607	170700	699283856	939	939	939	939	0
190	20230607	170600	699283856	939	939	939	939	0
191	20230607	170500	699283856	939	939	939	939	0
192	20230607	170400	699283856	939	939	939	939	0
193	20230607	170300	699283856	939	939	939	939	0
194	20230607	170200	699283856	939	939	939	939	0
195	20230607	170100	699283856	939	939	939	939	0
196	20230607	170000	699283856	939	939	939	939	0
197	20230607	165900	699283856	939	939	939	939	0
198	20230607	165800	699283856	939	939	939	939	0
199	20230607	165700	699283856	939	939	939	939	0
200	20230607	165600	699283856	939	939	939	939	0
201	20230607	165500	699283856	939	939	939	939	0
202	20230607	165400	699283856	939	939	939	939	0
203	20230607	165300	699283856	939	939	939	939	0
204	20230607	165200	699283856	939	939	939	939	0
205	20230607	165100	699283856	939	939	939	939	0
206	20230607	165000	699283856	939	939	939	939	0
207	20230607	164900	699283856	939	939	939	939	0
208	20230607	164800	699283856	939	939	939	939	0
209	20230607	164700	699283856	939	939	939	939	0
210	20230607	164600	699283856	939	939	939	939	0
211	20230607	164500	699283856	939	939	939	939	0
212	20230607	164400	699283856	939	939	939	939	16068
213	20230607	164300	699283856	939	939	939	939	0
214	20230607	164200	699283856	939	939	939	939	0
215	20230607	164100	699283856	939	939	939	939	0
216	20230607	164000	699283856	939	939	939	939	0
217	20230607	163900	699283856	939	939	939	939	0
218	20230607	163800	699283856	939	939	939	939	0
219	20230607	163700	699283856	939	939	939	939	0
220	20230607	163600	699283856	939	939	939	939	0
221	20230607	163500	699283856	939	939	939	939	0
222	20230607	163400	699283856	939	939	939	939	0
223	20230607	163300	699283856	939	939	939	939	0
224	20230607	163200	699283856	939	939	939	939	0
225	20230607	163100	699283856	939	939	939	939	0
226	20230607	163000	699283856	939	939	939	939	0
227	20230607	162900	699283856	939	939	939	939	0
228	20230607	162800	699283856	939	939	939	939	0
229	20230607	162700	699283856	939	939	939	939	0
230	20230607	162600	699283856	939	939	939	939	0
231	20230607	162500	699283856	939	939	939	939	0
232	20230607	162400	699283856	939	939	939	939	0
233	20230607	162300	699283856	939	939	939	939	0
234	20230607	162200	699283856	939	939	939	939	0
235	20230607	162100	699283856	939	939	939	939	0
236	20230607	162000	699283856	939	939	939	939	0
237	20230607	161900	699283856	939	939	939	939	0
238	20230607	161800	699283856	939	939	939	939	0
239	20230607	161700	699283856	939	939	939	939	0
240	20230607	161600	699283856	939	939	939	939	0
241	20230607	161500	699283856	939	939	939	939	0
242	20230607	161400	699283856	939	939	939	939	16068
243	20230607	161300	699283856	939	939	939	939	0
244	20230607	161200	699283856	939	939	939	939	0
245	20230607	161100	699283856	939	939	939	939	0
246	20230607	161000	699283856	939	939	939	939	0
247	20230607	160900	699283856	939	939	939	939	0
248	20230607	160800	699283856	939	939	939	939	0
249	20230607	160700	699283856	939	939	939	939	0
250	20230607	160600	699283856	939	939	939	939	0
251	20230607	160500	699283856	939	939	939	939	0
252	20230607	160400	699283856	939	939	939	939	0
253	20230607	160300	699283856	939	939	939	939	0
254	20230607	160200	699283856	939	939	939	939	0
255	20230607	160100	699283856	939	939	939	939	0
256	20230607	160000	699283856	939	939	939	939	0
257	20230607	155900	699283856	939	939	939	939	0
258	20230607	155800	699283856	939	939	939	939	0
259	20230607	155700	699283856	939	939	939	939	0
260	20230607	155600	699283856	939	939	939	939	0
261	20230607	155500	699283856	939	939	939	939	0
262	20230607	155400	699283856	939	939	939	939	0
263	20230607	155300	699283856	939	939	939	939	0
264	20230607	155200	699283856	939	939	939	939	0
265	20230607	155100	699283856	939	939	939	939	0
266	20230607	155000	699283856	939	939	939	939	0
267	20230607	154900	699283856	939	939	939	939	0
268	20230607	154800	699283856	939	939	939	939	0
269	20230607	154700	699283856	939	939	939	939	0
270	20230607	154600	699283856	939	939	939	939	0
271	20230607	154500	699283856	939	939	939	939	0
272	20230607	154400	699283856	939	939	939	939	16068
273	20230607	154300	699283856	939	939	939	939	0
274	20230607	154200	699283856	939	939	939	939	0
275	20230607	154100	699283856	939	939	939	939	0
276	20230607	154000	699283856	939	939	939	939	0
277	20230607	153900	699283856	939	939	939	939	0
278	20230607	153800	699283856	939	939	939	939	0
279	20230607	153700	699283856	939	939	939	939	0
280	20230607	153600	699283856	939	939	939	939	0
281	20230607	153500	699283856	939	939	939	939	0
282	20230607	153400	699283856	939	939	939	939	0
283	20230607	153300	699283856	939	939	939	939	0
284	20230607	153200	699283856	939	939	939	939	0
285	20230607	153100	699283856	939	939	939	939	0
286	20230607	153000	699283856	939	939	939	939	16068
287	20230607	152900	684196004	939	939	939	939	0
288	20230607	152800	684196004	939	939	939	939	0
289	20230607	152700	684196004	939	939	939	939	0
290	20230607	152600	684196004	939	939	939	939	0
291	20230607	152500	684196004	939	939	939	939	0
292	20230607	152400	684196004	939	939	939	939	0
293	20230607	152300	684196004	939	939	939	939	0
294	20230607	152200	684196004	939	939	939	939	0
295	20230607	152100	684196004	939	939	939	939	0
296	20230607	152000	684196004	939	939	939	939	0
297	20230607	151900	684196004	939	936	939	936	7645
298	20230607	151800	677020335	932	935	936	932	3305
299	20230607	151700	673937830	936	933	936	933	7863
300	20230607	151600	666581419	933	933	933	933	10032
301	20230607	151500	657221563	934	934	934	934	16
302	20230607	151400	657206619	934	935	935	934	1032
303	20230607	151300	656241709	935	935	935	933	2287
304	20230607	151200	654105744	935	935	935	935	534
305	20230607	151100	653606454	935	935	935	935	0
306	20230607	151000	653606454	935	935	935	935	200
307	20230607	150900	653419454	935	935	935	935	111
308	20230607	150800	653315669	934	936	936	934	554
309	20230607	150700	652797729	936	935	936	935	376
310	20230607	150600	652446049	936	936	936	936	397
311	20230607	150500	652074457	936	936	936	936	52
312	20230607	150400	652025785	935	935	935	935	2
313	20230607	150300	652023915	936	936	936	936	1
314	20230607	150200	652022979	935	935	935	935	2488
315	20230607	150100	649696699	935	935	935	934	1542
316	20230607	150000	648256420	935	935	935	935	2224
317	20230607	145900	646176980	935	935	935	935	9
318	20230607	145800	646168565	935	935	935	935	1
319	20230607	145700	646167630	935	935	935	935	107
320	20230607	145600	646067585	934	935	935	934	2684
321	20230607	145500	643560709	935	934	935	934	341
322	20230607	145400	643242098	935	935	935	935	0
323	20230607	145300	643242098	935	934	935	934	9012
324	20230607	145200	634816878	934	934	934	934	104
325	20230607	145100	634719742	935	936	936	935	73
326	20230607	145000	634651427	936	936	936	936	0
327	20230607	144900	634651427	936	936	936	936	0
328	20230607	144800	634651427	936	935	936	935	3010
329	20230607	144700	631835228	933	934	934	933	5344
330	20230607	144600	626849201	934	935	935	934	3025
331	20230607	144500	624023826	935	935	935	935	1
332	20230607	144400	624022891	935	935	935	935	1
333	20230607	144300	624021956	934	934	934	934	867
334	20230607	144200	623212178	935	935	935	935	0
335	20230607	144100	623212178	935	935	935	935	1020
336	20230607	144000	622258478	936	936	936	936	50
337	20230607	143900	622211678	936	936	936	936	78
338	20230607	143800	622138670	936	936	936	936	1
339	20230607	143700	622137734	935	935	935	935	670
340	20230607	143600	621511284	936	936	936	935	72
341	20230607	143500	621443912	937	937	937	937	0
342	20230607	143400	621443912	937	937	937	937	0
343	20230607	143300	621443912	937	937	937	937	0
344	20230607	143200	621443912	937	937	937	937	470
345	20230607	143100	621003522	937	935	937	935	213
346	20230607	143000	620804365	937	935	937	935	565
347	20230607	142900	620276087	935	936	937	935	1231
348	20230607	142800	619124299	936	937	937	936	1302
349	20230607	142700	617904986	939	939	939	939	0
350	20230607	142600	617904986	939	939	939	939	0
351	20230607	142500	617904986	939	939	939	939	0
352	20230607	142400	617904986	939	939	939	939	0
353	20230607	142300	617904986	939	939	939	939	0
354	20230607	142200	617904986	939	939	939	939	0
355	20230607	142100	617904986	939	939	939	939	0
356	20230607	142000	617904986	939	939	939	939	0
357	20230607	141900	617904986	939	938	939	937	11
358	20230607	141800	617894676	939	939	939	939	1
359	20230607	141700	617893737	939	939	939	939	10
360	20230607	141600	617884347	939	939	939	939	1
361	20230607	141500	617883408	937	935	937	935	101
362	20230607	141400	617788971	935	935	935	935	941
363	20230607	141300	616909136	937	937	937	937	0
364	20230607	141200	616909136	937	937	937	937	106
365	20230607	141100	616809814	937	937	937	937	0
366	20230607	141000	616809814	937	935	937	935	77
367	20230607	140900	616737748	935	936	936	935	632
368	20230607	140800	616146206	937	937	937	937	0
369	20230607	140700	616146206	937	937	937	937	5
370	20230607	140600	616141521	937	937	937	937	0
371	20230607	140500	616141521	937	937	937	937	2
372	20230607	140400	616139647	935	935	935	935	104
373	20230607	140300	616042407	937	937	937	937	0
374	20230607	140200	616042407	937	937	937	937	35
375	20230607	140100	616009612	937	937	937	937	0
376	20230607	140000	616009612	937	937	937	937	1000
377	20230607	135900	615072612	937	937	937	937	15
378	20230607	135800	615058557	937	936	937	936	500
379	20230607	135700	614590240	937	934	937	932	7324
380	20230607	135600	607742309	936	936	936	936	0
381	20230607	135500	607742309	936	936	936	936	0
382	20230607	135400	607742309	936	936	936	936	1
383	20230607	135300	607741373	934	936	936	934	850
384	20230607	135200	606947048	937	937	937	937	0
385	20230607	135100	606947048	937	937	937	937	0
386	20230607	135000	606947048	937	937	937	937	0
387	20230607	134900	606947048	937	937	937	937	0
388	20230607	134800	606947048	937	937	937	937	0
389	20230607	134700	606947048	937	937	937	937	0
390	20230607	134600	606947048	937	937	937	932	19283
391	20230607	134500	588948654	937	936	937	936	11
392	20230607	134400	588938357	936	936	936	936	2
393	20230607	134300	588936485	937	937	937	936	29
394	20230607	134200	588909335	936	937	937	936	519
395	20230607	134100	588423051	939	939	939	939	129
396	20230607	134000	588301920	936	936	936	936	631
397	20230607	133900	587711304	939	938	939	936	6
398	20230607	133800	587705675	938	937	939	936	1656
399	20230607	133700	586155605	937	939	939	937	2594
400	20230607	133600	583723463	941	939	941	939	25
401	20230607	133500	583699946	939	939	939	939	101
402	20230607	133400	583605107	941	941	941	941	0
403	20230607	133300	583605107	941	941	941	941	0
404	20230607	133200	583605107	941	941	941	941	0
405	20230607	133100	583605107	941	941	941	941	500
406	20230607	133000	583134607	941	941	941	941	1
407	20230607	132900	583133666	939	941	941	939	13
408	20230607	132800	583121439	941	941	941	941	913
409	20230607	132700	582262306	941	938	941	938	111
410	20230607	132600	582157864	941	938	941	938	1886
411	20230607	132500	580386090	938	939	939	938	944
412	20230607	132400	579499857	941	941	941	941	0
413	20230607	132300	579499857	941	941	941	941	0
414	20230607	132200	579499857	941	941	941	941	2139
415	20230607	132100	577487058	941	941	941	941	1
416	20230607	132000	577486117	940	940	940	940	15
417	20230607	131900	577472017	940	940	940	940	0
418	20230607	131800	577472017	940	940	940	940	29
419	20230607	131700	577444757	940	940	940	940	1738
420	20230607	131600	575811037	938	938	938	938	0
421	20230607	131500	575811037	938	940	940	938	5150
422	20230607	131400	570971337	940	939	940	939	2500
423	20230607	131300	568621443	940	940	940	940	10
424	20230607	131200	568612043	940	940	940	940	0
425	20230607	131100	568612043	940	940	940	940	0
426	20230607	131000	568612043	940	940	940	940	2
427	20230607	130900	568610163	940	940	940	938	7486
428	20230607	130800	561585633	940	940	940	940	1188
429	20230607	130700	560468913	940	940	940	940	2237
430	20230607	130600	558366133	940	940	940	940	0
431	20230607	130500	558366133	940	937	940	937	215
432	20230607	130400	558164649	937	937	937	936	844
433	20230607	130300	557374057	938	939	939	938	6615
434	20230607	130200	551167502	940	940	940	940	2
435	20230607	130100	551165622	938	939	939	938	2370
436	20230607	130000	548940262	940	938	940	938	16939
437	20230607	125900	533024146	938	936	938	936	3081
438	20230607	125800	530136101	936	936	936	936	1
439	20230607	125700	530135165	937	936	937	936	5
440	20230607	125600	530130483	935	936	936	935	12054
441	20230607	125500	518851539	936	936	936	936	152
442	20230607	125400	518709267	936	934	936	934	4086
443	20230607	125300	514887853	934	933	934	933	2
444	20230607	125200	514885986	932	933	933	932	30
445	20230607	125100	514858004	933	933	933	933	72
446	20230607	125000	514790828	932	932	932	932	518
447	20230607	124900	514308052	932	932	932	932	100
448	20230607	124800	514214852	932	932	932	932	79
449	20230607	124700	514141224	932	931	932	931	6
450	20230607	124600	514135633	932	932	932	932	107
451	20230607	124500	514035909	932	932	932	930	9427
452	20230607	124400	505268583	932	932	932	932	0
453	20230607	124300	505268583	932	931	932	931	2233
454	20230607	124200	503187660	930	932	932	930	11631
455	20230607	124100	492361351	933	933	933	933	100
456	20230607	124000	492268051	932	933	933	932	5939
457	20230607	123900	486732414	935	935	935	935	0
458	20230607	123800	486732414	935	935	935	935	0
459	20230607	123700	486732414	935	933	935	933	12
460	20230607	123600	486721216	935	935	935	935	0
461	20230607	123500	486721216	935	935	935	935	1
462	20230607	123400	486720281	932	932	932	932	0
463	20230607	123300	486720281	932	934	934	932	3716
464	20230607	123200	483255920	936	936	936	936	2
465	20230607	123100	483254048	934	934	934	934	5
466	20230607	123000	483249378	934	934	934	933	454
467	20230607	122900	482825774	936	936	936	936	1
468	20230607	122800	482824838	936	936	936	936	0
469	20230607	122700	482824838	936	936	936	936	0
470	20230607	122600	482824838	936	936	936	936	0
471	20230607	122500	482824838	936	936	936	936	0
472	20230607	122400	482824838	936	936	936	936	0
473	20230607	122300	482824838	936	936	936	936	0
474	20230607	122200	482824838	936	936	936	936	4
475	20230607	122100	482821094	936	936	936	936	0
476	20230607	122000	482821094	936	936	936	936	0
477	20230607	121900	482821094	936	933	936	932	12491
478	20230607	121800	471176157	933	933	933	933	0
479	20230607	121700	471176157	933	935	935	933	110
480	20230607	121600	471073327	936	935	936	935	101
481	20230607	121500	470978891	932	935	935	932	10587
482	20230607	121400	461101518	935	935	935	935	29
483	20230607	121300	461074403	936	936	936	936	0
484	20230607	121200	461074403	936	936	936	936	0
485	20230607	121100	461074403	936	936	936	936	53
486	20230607	121000	461024795	936	936	936	936	0
487	20230607	120900	461024795	936	936	936	936	0
488	20230607	120800	461024795	936	936	936	936	0
489	20230607	120700	461024795	936	935	936	935	19
490	20230607	120600	461007021	937	936	937	936	100
491	20230607	120500	460913419	938	938	938	938	0
492	20230607	120400	460913419	938	938	938	938	3
493	20230607	120300	460910605	938	933	938	932	19688
494	20230607	120200	442561190	932	935	935	932	5200
495	20230607	120100	437712274	935	935	935	935	81
496	20230607	120000	437636539	933	935	935	933	11083
497	20230607	115900	427291740	935	937	937	935	6809
498	20230607	115800	420923032	937	937	937	937	600
499	20230607	115700	420360832	937	937	937	937	111
500	20230607	115600	420256825	937	937	938	937	8191
501	20230607	115500	412580996	938	938	938	938	104
502	20230607	115400	412483444	938	938	938	938	0
503	20230607	115300	412483444	938	938	938	938	31
504	20230607	115200	412454366	937	937	937	937	0
505	20230607	115100	412454366	937	937	937	937	56
506	20230607	115000	412401894	937	937	937	937	0
507	20230607	114900	412401894	937	937	937	937	290
508	20230607	114800	412130164	937	937	937	937	5
509	20230607	114700	412125479	937	937	937	937	0
510	20230607	114600	412125479	937	937	937	937	397
511	20230607	114500	411753490	936	936	936	936	0
512	20230607	114400	411753490	936	936	936	936	1
513	20230607	114300	411752554	937	937	937	937	100
514	20230607	114200	411658854	937	936	937	936	10167
515	20230607	114100	402132472	936	937	937	936	700
516	20230607	114000	401477271	937	937	937	937	100
517	20230607	113900	401383571	936	938	938	936	201
518	20230607	113800	401195433	936	936	936	936	300
519	20230607	113700	400914633	938	938	938	938	75
520	20230607	113600	400844283	938	938	938	938	0
521	20230607	113500	400844283	938	938	938	938	0
522	20230607	113400	400844283	938	937	938	937	70
523	20230607	113300	400778692	936	936	936	936	801
524	20230607	113200	400028956	936	938	938	936	22
525	20230607	113100	400008339	938	938	938	938	1443
526	20230607	113000	398654805	940	940	940	940	2
527	20230607	112900	398652925	938	938	938	938	578
528	20230607	112800	398110761	938	938	938	938	0
529	20230607	112700	398110761	938	938	938	938	1
530	20230607	112600	398109823	936	936	936	936	144
531	20230607	112500	397975039	936	936	936	936	10
532	20230607	112400	397965679	936	936	936	936	12
533	20230607	112300	397954447	938	938	938	938	0
534	20230607	112200	397954447	938	938	938	938	0
535	20230607	112100	397954447	938	938	938	936	529
536	20230607	112000	397459249	937	939	939	937	97
537	20230607	111900	397368314	941	941	941	941	0
538	20230607	111800	397368314	941	941	941	941	0
539	20230607	111700	397368314	941	941	941	941	5459
540	20230607	111600	392231395	941	941	942	941	900
541	20230607	111500	391384095	941	941	941	941	0
542	20230607	111400	391384095	941	939	942	939	235
543	20230607	111300	391163206	939	939	939	939	0
544	20230607	111200	391163206	939	939	939	936	2287
545	20230607	111100	389016015	943	943	943	943	0
546	20230607	111000	389016015	943	943	943	943	0
547	20230607	110900	389016015	943	939	943	939	130
548	20230607	110800	388893941	939	938	939	934	4470
549	20230607	110700	384713433	938	938	938	938	805
550	20230607	110600	383958343	943	939	943	939	600
551	20230607	110500	383394728	939	938	939	938	16000
552	20230607	110400	368371430	935	935	935	935	823
553	20230607	110300	367601925	935	935	935	935	0
554	20230607	110200	367601925	935	935	935	935	9
555	20230607	110100	367593510	938	938	938	938	1
556	20230607	110000	367592572	933	937	937	933	15826
557	20230607	105900	352811638	935	935	935	935	677
558	20230607	105800	352178643	938	938	938	938	1337
559	20230607	105700	350924537	939	937	939	935	5014
560	20230607	105600	346231530	938	938	938	937	167
561	20230607	105500	346074885	937	937	938	937	546
562	20230607	105400	345563268	935	938	938	935	4077
563	20230607	105300	341748328	940	941	941	940	221
564	20230607	105200	341540579	944	944	944	944	0
565	20230607	105100	341540579	944	944	944	944	34
566	20230607	105000	341508483	944	944	944	944	150
567	20230607	104900	341366883	944	944	944	944	0
568	20230607	104800	341366883	944	944	944	944	120
569	20230607	104700	341253603	940	940	940	940	268
570	20230607	104600	341001683	940	939	940	939	189
571	20230607	104500	340824119	939	937	939	937	6
572	20230607	104400	340818495	935	939	939	935	3602
573	20230607	104300	337445574	940	942	942	940	305
574	20230607	104200	337158457	946	946	946	946	501
575	20230607	104100	336684511	942	943	947	942	1312
576	20230607	104000	335446127	947	943	947	943	7505
577	20230607	103900	328342584	942	942	942	942	1
578	20230607	103800	328341642	947	941	947	941	1002
579	20230607	103700	327394192	944	945	945	944	103
580	20230607	103600	327296915	946	944	947	944	1262
581	20230607	103500	326102558	944	945	945	944	300
582	20230607	103400	325819158	945	938	945	938	970
583	20230607	103300	324906371	936	938	942	936	3123
584	20230607	103200	321965729	936	938	938	936	22
585	20230607	103100	321945127	938	938	938	938	0
586	20230607	103000	321945127	938	938	938	938	994
587	20230607	102900	321012755	938	937	938	937	2061
588	20230607	102800	319080116	938	938	938	935	15424
589	20230607	102700	304645477	938	938	938	938	798
590	20230607	102600	303896953	938	938	938	938	0
591	20230607	102500	303896953	938	938	938	938	0
592	20230607	102400	303896953	938	938	938	938	665
593	20230607	102300	303273183	938	940	940	938	3978
594	20230607	102200	299535149	941	941	941	941	100
595	20230607	102100	299441049	940	940	940	940	19
596	20230607	102000	299423189	940	940	940	940	110
597	20230607	101900	299319789	938	940	940	938	1732
598	20230607	101800	297693767	940	940	940	940	375
599	20230607	101700	297341267	941	942	942	941	1327
600	20230607	101600	296092559	942	942	942	942	0
601	20230607	101500	296092559	942	942	942	942	100
602	20230607	101400	295998359	940	940	940	940	0
603	20230607	101300	295998359	940	940	940	940	524
604	20230607	101200	295505799	940	940	940	940	0
605	20230607	101100	295505799	940	940	940	940	101
606	20230607	101000	295410859	940	941	941	940	3200
607	20230607	100900	292402728	942	941	942	941	3086
608	20230607	100800	289498674	940	940	940	940	2899
609	20230607	100700	286773614	941	941	941	941	1000
610	20230607	100600	285832614	941	941	941	940	2872
611	20230607	100500	283132905	940	941	941	940	1273
612	20230607	100400	281936272	941	941	941	941	224
613	20230607	100300	281725488	941	941	942	941	552
614	20230607	100200	281205932	942	940	942	940	1140
615	20230607	100100	280134171	942	941	942	940	1332
616	20230607	100000	278880507	940	940	940	937	3217
617	20230607	095900	275857928	940	939	940	937	1594
618	20230607	095800	274359584	940	939	940	939	465
619	20230607	095700	273922630	939	939	939	939	2
620	20230607	095600	273920752	935	935	935	935	0
621	20230607	095500	273920752	935	938	940	935	15920
622	20230607	095400	259009068	935	937	937	935	5881
623	20230607	095300	253508174	940	940	940	940	0
624	20230607	095200	253508174	940	939	941	933	14509
625	20230607	095100	239925826	939	939	939	939	92
626	20230607	095000	239839438	941	939	941	939	1416
627	20230607	094900	238509812	939	941	941	939	29
628	20230607	094800	238482529	941	941	941	938	2881
629	20230607	094700	235775808	940	940	940	939	2922
630	20230607	094600	233029129	940	939	940	939	640
631	20230607	094500	232427549	937	939	940	937	432
632	20230607	094400	232021552	939	940	940	939	130
633	20230607	094300	231899382	940	940	940	940	1003
634	20230607	094200	230956562	937	938	940	937	1062
635	20230607	094100	229960465	938	937	942	931	33495
636	20230607	094000	198630149	935	935	936	935	16515
637	20230607	093900	183188617	935	936	937	935	464
638	20230607	093800	182754752	935	937	938	935	3698
639	20230607	093700	179293930	937	937	937	937	640
640	20230607	093600	178694250	938	939	939	936	217
641	20230607	093500	178490816	936	942	942	936	519
642	20230607	093400	178003718	935	942	942	935	814
643	20230607	093300	177242270	942	938	942	935	4151
644	20230607	093200	173352000	943	940	943	937	8432
645	20230607	093100	165446875	939	941	941	938	5302
646	20230607	093000	160465287	941	945	945	941	11281
647	20230607	092900	149822066	946	946	946	945	1032
648	20230607	092800	148846163	946	946	946	946	596
649	20230607	092700	148282347	946	947	947	946	57
650	20230607	092600	148228375	947	947	947	945	12348
651	20230607	092500	136534899	947	947	947	946	9630
652	20230607	092400	127420768	948	947	948	947	1256
653	20230607	092300	126231176	948	947	948	946	4155
654	20230607	092200	122296385	947	947	947	946	2086
655	20230607	092100	120321964	947	947	947	947	601
656	20230607	092000	119752817	947	947	948	946	1110
657	20230607	091900	118702334	948	947	948	947	2602
658	20230607	091800	116238239	948	948	949	947	676
659	20230607	091700	115597750	948	947	948	947	2023
660	20230607	091600	113680882	947	948	949	947	5462
661	20230607	091500	108499242	947	947	948	947	6458
662	20230607	091400	102381371	947	946	947	945	2893
663	20230607	091300	99642171	947	946	947	946	57
664	20230607	091200	99588214	946	946	946	946	100
665	20230607	091100	99493614	947	947	948	945	526
666	20230607	091000	98995568	947	949	949	947	2443
667	20230607	090900	96681734	949	946	949	946	2763
668	20230607	090800	94064234	944	946	946	944	1446
669	20230607	090700	92697896	947	946	948	946	6441
670	20230607	090600	86594000	945	940	945	940	6499
671	20230607	090500	80471272	940	942	942	940	14053
672	20230607	090400	67250440	942	943	945	940	12392
673	20230607	090300	55592836	945	947	947	944	12573
674	20230607	090200	43702247	948	946	949	945	3506
675	20230607	090100	40379543	946	946	949	945	7643
676	20230607	090000	33150396	942	941	946	941	35224