KissMeData/250930/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210100	40102664	999	999	999	999	2559
3	20230609	210000	40102664	999	999	999	999	0
4	20230609	205900	40102664	999	999	999	999	0
5	20230609	205800	40102664	999	999	999	999	0
6	20230609	205700	40102664	999	999	999	999	0
7	20230609	205600	40102664	999	999	999	999	0
8	20230609	205500	40102664	999	999	999	999	0
9	20230609	205400	40102664	999	999	999	999	0
10	20230609	205300	40102664	999	999	999	999	0
11	20230609	205200	40102664	999	999	999	999	0
12	20230609	205100	40102664	999	999	999	999	0
13	20230609	205000	40102664	999	999	999	999	0
14	20230609	204900	40102664	999	999	999	999	0
15	20230609	204800	40102664	999	999	999	999	0
16	20230609	204700	40102664	999	999	999	999	0
17	20230609	204600	40102664	999	999	999	999	0
18	20230609	204500	40102664	999	999	999	999	0
19	20230609	204400	40102664	999	999	999	999	0
20	20230609	204300	40102664	999	999	999	999	0
21	20230609	204200	40102664	999	999	999	999	0
22	20230609	204100	40102664	999	999	999	999	0
23	20230609	204000	40102664	999	999	999	999	0
24	20230609	203900	40102664	999	999	999	999	0
25	20230609	203800	40102664	999	999	999	999	0
26	20230609	203700	40102664	999	999	999	999	0
27	20230609	203600	40102664	999	999	999	999	0
28	20230609	203500	40102664	999	999	999	999	0
29	20230609	203400	40102664	999	999	999	999	0
30	20230609	203300	40102664	999	999	999	999	0
31	20230609	203200	40102664	999	999	999	999	0
32	20230609	203100	40102664	999	999	999	999	2559
33	20230609	203000	40102664	999	999	999	999	0
34	20230609	202900	40102664	999	999	999	999	0
35	20230609	202800	40102664	999	999	999	999	0
36	20230609	202700	40102664	999	999	999	999	0
37	20230609	202600	40102664	999	999	999	999	0
38	20230609	202500	40102664	999	999	999	999	0
39	20230609	202400	40102664	999	999	999	999	0
40	20230609	202300	40102664	999	999	999	999	0
41	20230609	202200	40102664	999	999	999	999	0
42	20230609	202100	40102664	999	999	999	999	0
43	20230609	202000	40102664	999	999	999	999	0
44	20230609	201900	40102664	999	999	999	999	0
45	20230609	201800	40102664	999	999	999	999	0
46	20230609	201700	40102664	999	999	999	999	0
47	20230609	201600	40102664	999	999	999	999	0
48	20230609	201500	40102664	999	999	999	999	0
49	20230609	201400	40102664	999	999	999	999	0
50	20230609	201300	40102664	999	999	999	999	0
51	20230609	201200	40102664	999	999	999	999	0
52	20230609	201100	40102664	999	999	999	999	0
53	20230609	201000	40102664	999	999	999	999	0
54	20230609	200900	40102664	999	999	999	999	0
55	20230609	200800	40102664	999	999	999	999	0
56	20230609	200700	40102664	999	999	999	999	0
57	20230609	200600	40102664	999	999	999	999	0
58	20230609	200500	40102664	999	999	999	999	0
59	20230609	200400	40102664	999	999	999	999	0
60	20230609	200300	40102664	999	999	999	999	0
61	20230609	200200	40102664	999	999	999	999	0
62	20230609	200100	40102664	999	999	999	999	2559
63	20230609	200000	40102664	999	999	999	999	0
64	20230609	195900	40102664	999	999	999	999	0
65	20230609	195800	40102664	999	999	999	999	0
66	20230609	195700	40102664	999	999	999	999	0
67	20230609	195600	40102664	999	999	999	999	0
68	20230609	195500	40102664	999	999	999	999	0
69	20230609	195400	40102664	999	999	999	999	0
70	20230609	195300	40102664	999	999	999	999	0
71	20230609	195200	40102664	999	999	999	999	0
72	20230609	195100	40102664	999	999	999	999	0
73	20230609	195000	40102664	999	999	999	999	0
74	20230609	194900	40102664	999	999	999	999	0
75	20230609	194800	40102664	999	999	999	999	0
76	20230609	194700	40102664	999	999	999	999	0
77	20230609	194600	40102664	999	999	999	999	0
78	20230609	194500	40102664	999	999	999	999	0
79	20230609	194400	40102664	999	999	999	999	0
80	20230609	194300	40102664	999	999	999	999	0
81	20230609	194200	40102664	999	999	999	999	0
82	20230609	194100	40102664	999	999	999	999	0
83	20230609	194000	40102664	999	999	999	999	0
84	20230609	193900	40102664	999	999	999	999	0
85	20230609	193800	40102664	999	999	999	999	0
86	20230609	193700	40102664	999	999	999	999	0
87	20230609	193600	40102664	999	999	999	999	0
88	20230609	193500	40102664	999	999	999	999	0
89	20230609	193400	40102664	999	999	999	999	0
90	20230609	193300	40102664	999	999	999	999	0
91	20230609	193200	40102664	999	999	999	999	0
92	20230609	193100	40102664	999	999	999	999	2559
93	20230609	193000	40102664	999	999	999	999	0
94	20230609	192900	40102664	999	999	999	999	0
95	20230609	192800	40102664	999	999	999	999	0
96	20230609	192700	40102664	999	999	999	999	0
97	20230609	192600	40102664	999	999	999	999	0
98	20230609	192500	40102664	999	999	999	999	0
99	20230609	192400	40102664	999	999	999	999	0
100	20230609	192300	40102664	999	999	999	999	0
101	20230609	192200	40102664	999	999	999	999	0
102	20230609	192100	40102664	999	999	999	999	0
103	20230609	192000	40102664	999	999	999	999	0
104	20230609	191900	40102664	999	999	999	999	0
105	20230609	191800	40102664	999	999	999	999	0
106	20230609	191700	40102664	999	999	999	999	0
107	20230609	191600	40102664	999	999	999	999	0
108	20230609	191500	40102664	999	999	999	999	0
109	20230609	191400	40102664	999	999	999	999	0
110	20230609	191300	40102664	999	999	999	999	0
111	20230609	191200	40102664	999	999	999	999	0
112	20230609	191100	40102664	999	999	999	999	0
113	20230609	191000	40102664	999	999	999	999	0
114	20230609	190900	40102664	999	999	999	999	0
115	20230609	190800	40102664	999	999	999	999	0
116	20230609	190700	40102664	999	999	999	999	0
117	20230609	190600	40102664	999	999	999	999	0
118	20230609	190500	40102664	999	999	999	999	0
119	20230609	190400	40102664	999	999	999	999	0
120	20230609	190300	40102664	999	999	999	999	0
121	20230609	190200	40102664	999	999	999	999	0
122	20230609	190100	40102664	999	999	999	999	2559
123	20230609	190000	40102664	999	999	999	999	0
124	20230609	185900	40102664	999	999	999	999	0
125	20230609	185800	40102664	999	999	999	999	0
126	20230609	185700	40102664	999	999	999	999	0
127	20230609	185600	40102664	999	999	999	999	0
128	20230609	185500	40102664	999	999	999	999	0
129	20230609	185400	40102664	999	999	999	999	0
130	20230609	185300	40102664	999	999	999	999	0
131	20230609	185200	40102664	999	999	999	999	0
132	20230609	185100	40102664	999	999	999	999	0
133	20230609	185000	40102664	999	999	999	999	0
134	20230609	184900	40102664	999	999	999	999	0
135	20230609	184800	40102664	999	999	999	999	0
136	20230609	184700	40102664	999	999	999	999	0
137	20230609	184600	40102664	999	999	999	999	0
138	20230609	184500	40102664	999	999	999	999	0
139	20230609	184400	40102664	999	999	999	999	0
140	20230609	184300	40102664	999	999	999	999	0
141	20230609	184200	40102664	999	999	999	999	0
142	20230609	184100	40102664	999	999	999	999	0
143	20230609	184000	40102664	999	999	999	999	0
144	20230609	183900	40102664	999	999	999	999	0
145	20230609	183800	40102664	999	999	999	999	0
146	20230609	183700	40102664	999	999	999	999	0
147	20230609	183600	40102664	999	999	999	999	0
148	20230609	183500	40102664	999	999	999	999	0
149	20230609	183400	40102664	999	999	999	999	0
150	20230609	183300	40102664	999	999	999	999	0
151	20230609	183200	40102664	999	999	999	999	0
152	20230609	183100	40102664	999	999	999	999	2559
153	20230609	183000	40102664	999	999	999	999	0
154	20230609	182900	40102664	999	999	999	999	0
155	20230609	182800	40102664	999	999	999	999	0
156	20230609	182700	40102664	999	999	999	999	0
157	20230609	182600	40102664	999	999	999	999	0
158	20230609	182500	40102664	999	999	999	999	0
159	20230609	182400	40102664	999	999	999	999	0
160	20230609	182300	40102664	999	999	999	999	0
161	20230609	182200	40102664	999	999	999	999	0
162	20230609	182100	40102664	999	999	999	999	0
163	20230609	182000	40102664	999	999	999	999	0
164	20230609	181900	40102664	999	999	999	999	0
165	20230609	181800	40102664	999	999	999	999	0
166	20230609	181700	40102664	999	999	999	999	0
167	20230609	181600	40102664	999	999	999	999	0
168	20230609	181500	40102664	999	999	999	999	0
169	20230609	181400	40102664	999	999	999	999	0
170	20230609	181300	40102664	999	999	999	999	0
171	20230609	181200	40102664	999	999	999	999	0
172	20230609	181100	40102664	999	999	999	999	0
173	20230609	181000	40102664	999	999	999	999	0
174	20230609	180900	40102664	999	999	999	999	0
175	20230609	180800	40102664	999	999	999	999	0
176	20230609	180700	40102664	999	999	999	999	0
177	20230609	180600	40102664	999	999	999	999	0
178	20230609	180500	40102664	999	999	999	999	0
179	20230609	180400	40102664	999	999	999	999	0
180	20230609	180300	40102664	999	999	999	999	0
181	20230609	180200	40102664	999	999	999	999	0
182	20230609	180100	40102664	999	999	999	999	2559
183	20230609	180000	40102664	999	999	999	999	0
184	20230609	175900	40102664	999	999	999	999	0
185	20230609	175800	40102664	999	999	999	999	0
186	20230609	175700	40102664	999	999	999	999	0
187	20230609	175600	40102664	999	999	999	999	0
188	20230609	175500	40102664	999	999	999	999	0
189	20230609	175400	40102664	999	999	999	999	0
190	20230609	175300	40102664	999	999	999	999	0
191	20230609	175200	40102664	999	999	999	999	0
192	20230609	175100	40102664	999	999	999	999	0
193	20230609	175000	40102664	999	999	999	999	0
194	20230609	174900	40102664	999	999	999	999	0
195	20230609	174800	40102664	999	999	999	999	0
196	20230609	174700	40102664	999	999	999	999	0
197	20230609	174600	40102664	999	999	999	999	0
198	20230609	174500	40102664	999	999	999	999	0
199	20230609	174400	40102664	999	999	999	999	0
200	20230609	174300	40102664	999	999	999	999	0
201	20230609	174200	40102664	999	999	999	999	0
202	20230609	174100	40102664	999	999	999	999	0
203	20230609	174000	40102664	999	999	999	999	0
204	20230609	173900	40102664	999	999	999	999	0
205	20230609	173800	40102664	999	999	999	999	0
206	20230609	173700	40102664	999	999	999	999	0
207	20230609	173600	40102664	999	999	999	999	0
208	20230609	173500	40102664	999	999	999	999	0
209	20230609	173400	40102664	999	999	999	999	0
210	20230609	173300	40102664	999	999	999	999	0
211	20230609	173200	40102664	999	999	999	999	0
212	20230609	173100	40102664	999	999	999	999	2559
213	20230609	173000	40102664	999	999	999	999	0
214	20230609	172900	40102664	999	999	999	999	0
215	20230609	172800	40102664	999	999	999	999	0
216	20230609	172700	40102664	999	999	999	999	0
217	20230609	172600	40102664	999	999	999	999	0
218	20230609	172500	40102664	999	999	999	999	0
219	20230609	172400	40102664	999	999	999	999	0
220	20230609	172300	40102664	999	999	999	999	0
221	20230609	172200	40102664	999	999	999	999	0
222	20230609	172100	40102664	999	999	999	999	0
223	20230609	172000	40102664	999	999	999	999	0
224	20230609	171900	40102664	999	999	999	999	0
225	20230609	171800	40102664	999	999	999	999	0
226	20230609	171700	40102664	999	999	999	999	0
227	20230609	171600	40102664	999	999	999	999	0
228	20230609	171500	40102664	999	999	999	999	0
229	20230609	171400	40102664	999	999	999	999	0
230	20230609	171300	40102664	999	999	999	999	0
231	20230609	171200	40102664	999	999	999	999	0
232	20230609	171100	40102664	999	999	999	999	0
233	20230609	171000	40102664	999	999	999	999	0
234	20230609	170900	40102664	999	999	999	999	0
235	20230609	170800	40102664	999	999	999	999	0
236	20230609	170700	40102664	999	999	999	999	0
237	20230609	170600	40102664	999	999	999	999	0
238	20230609	170500	40102664	999	999	999	999	0
239	20230609	170400	40102664	999	999	999	999	0
240	20230609	170300	40102664	999	999	999	999	0
241	20230609	170200	40102664	999	999	999	999	0
242	20230609	170100	40102664	999	999	999	999	2559
243	20230609	170000	40102664	999	999	999	999	0
244	20230609	165900	40102664	999	999	999	999	0
245	20230609	165800	40102664	999	999	999	999	0
246	20230609	165700	40102664	999	999	999	999	0
247	20230609	165600	40102664	999	999	999	999	0
248	20230609	165500	40102664	999	999	999	999	0
249	20230609	165400	40102664	999	999	999	999	0
250	20230609	165300	40102664	999	999	999	999	0
251	20230609	165200	40102664	999	999	999	999	0
252	20230609	165100	40102664	999	999	999	999	0
253	20230609	165000	40102664	999	999	999	999	0
254	20230609	164900	40102664	999	999	999	999	0
255	20230609	164800	40102664	999	999	999	999	0
256	20230609	164700	40102664	999	999	999	999	0
257	20230609	164600	40102664	999	999	999	999	0
258	20230609	164500	40102664	999	999	999	999	0
259	20230609	164400	40102664	999	999	999	999	0
260	20230609	164300	40102664	999	999	999	999	0
261	20230609	164200	40102664	999	999	999	999	0
262	20230609	164100	40102664	999	999	999	999	0
263	20230609	164000	40102664	999	999	999	999	0
264	20230609	163900	40102664	999	999	999	999	0
265	20230609	163800	40102664	999	999	999	999	0
266	20230609	163700	40102664	999	999	999	999	0
267	20230609	163600	40102664	999	999	999	999	0
268	20230609	163500	40102664	999	999	999	999	0
269	20230609	163400	40102664	999	999	999	999	0
270	20230609	163300	40102664	999	999	999	999	0
271	20230609	163200	40102664	999	999	999	999	0
272	20230609	163100	40102664	999	999	999	999	2559
273	20230609	163000	40102664	999	999	999	999	0
274	20230609	162900	40102664	999	999	999	999	0
275	20230609	162800	40102664	999	999	999	999	0
276	20230609	162700	40102664	999	999	999	999	0
277	20230609	162600	40102664	999	999	999	999	0
278	20230609	162500	40102664	999	999	999	999	0
279	20230609	162400	40102664	999	999	999	999	0
280	20230609	162300	40102664	999	999	999	999	0
281	20230609	162200	40102664	999	999	999	999	0
282	20230609	162100	40102664	999	999	999	999	0
283	20230609	162000	40102664	999	999	999	999	0
284	20230609	161900	40102664	999	999	999	999	0
285	20230609	161800	40102664	999	999	999	999	0
286	20230609	161700	40102664	999	999	999	999	0
287	20230609	161600	40102664	999	999	999	999	0
288	20230609	161500	40102664	999	999	999	999	0
289	20230609	161400	40102664	999	999	999	999	0
290	20230609	161300	40102664	999	999	999	999	0
291	20230609	161200	40102664	999	999	999	999	0
292	20230609	161100	40102664	999	999	999	999	0
293	20230609	161000	40102664	999	999	999	999	0
294	20230609	160900	40102664	999	999	999	999	0
295	20230609	160800	40102664	999	999	999	999	0
296	20230609	160700	40102664	999	999	999	999	0
297	20230609	160600	40102664	999	999	999	999	0
298	20230609	160500	40102664	999	999	999	999	0
299	20230609	160400	40102664	999	999	999	999	0
300	20230609	160300	40102664	999	999	999	999	0
301	20230609	160200	40102664	999	999	999	999	0
302	20230609	160100	40102664	999	999	999	999	2559
303	20230609	160000	40102664	999	999	999	999	0
304	20230609	155900	40102664	999	999	999	999	0
305	20230609	155800	40102664	999	999	999	999	0
306	20230609	155700	40102664	999	999	999	999	0
307	20230609	155600	40102664	999	999	999	999	0
308	20230609	155500	40102664	999	999	999	999	0
309	20230609	155400	40102664	999	999	999	999	0
310	20230609	155300	40102664	999	999	999	999	0
311	20230609	155200	40102664	999	999	999	999	0
312	20230609	155100	40102664	999	999	999	999	0
313	20230609	155000	40102664	999	999	999	999	0
314	20230609	154900	40102664	999	999	999	999	0
315	20230609	154800	40102664	999	999	999	999	0
316	20230609	154700	40102664	999	999	999	999	0
317	20230609	154600	40102664	999	999	999	999	0
318	20230609	154500	40102664	999	999	999	999	0
319	20230609	154400	40102664	999	999	999	999	0
320	20230609	154300	40102664	999	999	999	999	0
321	20230609	154200	40102664	999	999	999	999	0
322	20230609	154100	40102664	999	999	999	999	0
323	20230609	154000	40102664	999	999	999	999	0
324	20230609	153900	40102664	999	999	999	999	0
325	20230609	153800	40102664	999	999	999	999	0
326	20230609	153700	40102664	999	999	999	999	0
327	20230609	153600	40102664	999	999	999	999	0
328	20230609	153500	40102664	999	999	999	999	0
329	20230609	153400	40102664	999	999	999	999	0
330	20230609	153300	40102664	999	999	999	999	0
331	20230609	153200	40102664	999	999	999	999	0
332	20230609	153100	40102664	999	999	999	999	2559
333	20230609	153000	40102664	999	999	999	999	2559
334	20230609	152900	37546223	998	998	998	998	0
335	20230609	152800	37546223	998	998	998	998	0
336	20230609	152700	37546223	998	998	998	998	0
337	20230609	152600	37546223	998	998	998	998	0
338	20230609	152500	37546223	998	998	998	998	0
339	20230609	152400	37546223	998	998	998	998	0
340	20230609	152300	37546223	998	998	998	998	0
341	20230609	152200	37546223	998	998	998	998	0
342	20230609	152100	37546223	998	998	998	998	0
343	20230609	152000	37546223	998	998	998	998	0
344	20230609	151900	37546223	998	997	998	997	2
345	20230609	151800	37544228	997	997	997	997	0
346	20230609	151700	37544228	997	997	997	997	200
347	20230609	151600	37344828	996	996	996	996	0
348	20230609	151500	37344828	996	996	996	996	0
349	20230609	151400	37344828	996	996	996	996	0
350	20230609	151300	37344828	996	996	996	996	0
351	20230609	151200	37344828	996	996	996	996	0
352	20230609	151100	37344828	996	996	996	996	0
353	20230609	151000	37344828	996	996	996	996	1
354	20230609	150900	37343832	996	997	997	996	852
355	20230609	150800	36494940	998	998	998	998	0
356	20230609	150700	36494940	998	998	998	998	2
357	20230609	150600	36492944	998	998	998	997	3
358	20230609	150500	36489951	996	996	996	996	0
359	20230609	150400	36489951	996	996	996	996	101
360	20230609	150300	36389355	996	996	996	996	0
361	20230609	150200	36389355	996	996	996	996	100
362	20230609	150100	36289755	998	998	998	998	2
363	20230609	150000	36287759	996	997	997	996	59
364	20230609	145900	36228986	998	998	998	998	0
365	20230609	145800	36228986	998	998	998	998	0
366	20230609	145700	36228986	998	998	998	998	0
367	20230609	145600	36228986	998	998	998	998	0
368	20230609	145500	36228986	998	998	998	998	133
369	20230609	145400	36096252	999	998	999	998	2
370	20230609	145300	36094255	998	998	998	998	167
371	20230609	145200	35927589	998	998	998	998	0
372	20230609	145100	35927589	998	998	998	998	0
373	20230609	145000	35927589	998	998	998	998	0
374	20230609	144900	35927589	998	998	998	998	0
375	20230609	144800	35927589	998	998	998	998	0
376	20230609	144700	35927589	998	998	998	998	0
377	20230609	144600	35927589	998	998	998	998	1
378	20230609	144500	35926591	998	998	998	998	0
379	20230609	144400	35926591	998	998	998	998	1
380	20230609	144300	35925593	997	997	997	997	0
381	20230609	144200	35925593	997	997	997	997	1
382	20230609	144100	35924596	998	998	998	998	0
383	20230609	144000	35924596	998	998	998	998	0
384	20230609	143900	35924596	998	998	998	998	0
385	20230609	143800	35924596	998	998	998	998	0
386	20230609	143700	35924596	998	998	998	998	0
387	20230609	143600	35924596	998	998	998	998	0
388	20230609	143500	35924596	998	998	998	998	0
389	20230609	143400	35924596	998	998	998	998	0
390	20230609	143300	35924596	998	998	998	998	0
391	20230609	143200	35924596	998	997	998	997	140
392	20230609	143100	35784881	997	997	997	997	0
393	20230609	143000	35784881	997	997	997	997	0
394	20230609	142900	35784881	997	997	997	997	0
395	20230609	142800	35784881	997	997	997	997	0
396	20230609	142700	35784881	997	997	997	997	0
397	20230609	142600	35784881	997	997	997	997	1
398	20230609	142500	35783884	996	996	996	996	0
399	20230609	142400	35783884	996	996	996	996	0
400	20230609	142300	35783884	996	996	996	996	0
401	20230609	142200	35783884	996	996	996	996	0
402	20230609	142100	35783884	996	996	996	996	0
403	20230609	142000	35783884	996	996	996	996	0
404	20230609	141900	35783884	996	996	996	996	0
405	20230609	141800	35783884	996	996	996	996	0
406	20230609	141700	35783884	996	996	996	996	0
407	20230609	141600	35783884	996	996	996	996	0
408	20230609	141500	35783884	996	996	996	996	0
409	20230609	141400	35783884	996	996	996	996	0
410	20230609	141300	35783884	996	996	996	996	0
411	20230609	141200	35783884	996	996	996	996	0
412	20230609	141100	35783884	996	996	996	996	4420
413	20230609	141000	31381564	997	997	997	997	0
414	20230609	140900	31381564	997	997	997	997	0
415	20230609	140800	31381564	997	997	997	997	0
416	20230609	140700	31381564	997	997	997	997	0
417	20230609	140600	31381564	997	997	997	997	0
418	20230609	140500	31381564	997	997	997	997	0
419	20230609	140400	31381564	997	997	997	997	1
420	20230609	140300	31380567	996	996	996	996	0
421	20230609	140200	31380567	996	996	996	996	0
422	20230609	140100	31380567	996	996	996	996	0
423	20230609	140000	31380567	996	996	996	996	0
424	20230609	135900	31380567	996	996	996	996	1005
425	20230609	135800	30379587	996	996	996	996	650
426	20230609	135700	29732187	996	996	996	996	1
427	20230609	135600	29731191	996	996	996	996	652
428	20230609	135500	29081799	996	996	996	996	51
429	20230609	135400	29031003	996	996	996	996	0
430	20230609	135300	29031003	996	996	996	996	0
431	20230609	135200	29031003	996	996	996	996	3
432	20230609	135100	29028015	996	996	996	996	49
433	20230609	135000	28979211	996	996	996	996	51
434	20230609	134900	28928415	996	996	996	996	1290
435	20230609	134800	27643575	996	997	997	996	88
436	20230609	134700	27555842	997	997	997	997	0
437	20230609	134600	27555842	997	997	997	997	0
438	20230609	134500	27555842	997	997	997	997	3
439	20230609	134400	27552851	996	996	996	996	0
440	20230609	134300	27552851	996	996	996	996	0
441	20230609	134200	27552851	996	996	996	996	0
442	20230609	134100	27552851	996	996	996	996	4
443	20230609	134000	27548867	996	996	996	996	0
444	20230609	133900	27548867	996	996	996	996	3
445	20230609	133800	27545879	997	997	997	997	0
446	20230609	133700	27545879	997	996	997	996	112
447	20230609	133600	27434227	996	996	996	996	1
448	20230609	133500	27433231	996	996	996	996	23
449	20230609	133400	27410323	996	996	996	996	23
450	20230609	133300	27387415	996	997	997	996	630
451	20230609	133200	26759348	997	997	997	997	0
452	20230609	133100	26759348	997	997	997	997	0
453	20230609	133000	26759348	997	997	997	997	0
454	20230609	132900	26759348	997	997	997	997	0
455	20230609	132800	26759348	997	997	997	997	0
456	20230609	132700	26759348	997	997	997	997	0
457	20230609	132600	26759348	997	997	997	997	0
458	20230609	132500	26759348	997	997	997	997	0
459	20230609	132400	26759348	997	997	997	997	0
460	20230609	132300	26759348	997	998	998	997	6
461	20230609	132200	26753361	998	998	998	998	20
462	20230609	132100	26733401	998	998	998	998	7
463	20230609	132000	26726415	997	997	997	997	0
464	20230609	131900	26726415	997	997	997	997	0
465	20230609	131800	26726415	997	997	997	997	0
466	20230609	131700	26726415	997	997	997	997	0
467	20230609	131600	26726415	997	997	997	997	1
468	20230609	131500	26725418	998	998	998	998	2
469	20230609	131400	26723422	997	997	997	997	0
470	20230609	131300	26723422	997	997	997	997	7
471	20230609	131200	26716443	998	998	998	998	0
472	20230609	131100	26716443	998	998	998	998	0
473	20230609	131000	26716443	998	998	998	998	9
474	20230609	130900	26707461	999	999	999	999	0
475	20230609	130800	26707461	999	999	999	999	0
476	20230609	130700	26707461	999	999	999	999	0
477	20230609	130600	26707461	999	999	999	999	0
478	20230609	130500	26707461	999	999	999	999	0
479	20230609	130400	26707461	999	999	999	999	0
480	20230609	130300	26707461	999	999	999	999	0
481	20230609	130200	26707461	999	999	999	999	0
482	20230609	130100	26707461	999	999	999	999	0
483	20230609	130000	26707461	999	999	999	999	0
484	20230609	125900	26707461	999	999	999	999	0
485	20230609	125800	26707461	999	998	999	998	5
486	20230609	125700	26702470	998	998	998	998	21
487	20230609	125600	26681512	998	998	998	998	0
488	20230609	125500	26681512	998	998	998	998	0
489	20230609	125400	26681512	998	998	998	998	0
490	20230609	125300	26681512	998	998	998	998	2
491	20230609	125200	26679516	997	997	997	997	0
492	20230609	125100	26679516	997	997	997	997	0
493	20230609	125000	26679516	997	997	997	997	5
494	20230609	124900	26674531	997	997	997	997	5
495	20230609	124800	26669546	998	998	998	998	142
496	20230609	124700	26527830	998	998	998	998	1
497	20230609	124600	26526832	997	997	997	997	3
498	20230609	124500	26523841	998	997	998	997	3
499	20230609	124400	26520849	997	997	997	997	38
500	20230609	124300	26482963	997	997	997	997	37
501	20230609	124200	26446074	999	998	999	997	1013
502	20230609	124100	25434184	997	997	997	997	0
503	20230609	124000	25434184	997	997	997	997	0
504	20230609	123900	25434184	997	997	997	997	0
505	20230609	123800	25434184	997	997	997	997	8
506	20230609	123700	25426208	997	997	997	997	8
507	20230609	123600	25418232	997	998	998	997	216
508	20230609	123500	25202671	999	999	999	999	0
509	20230609	123400	25202671	999	999	999	999	0
510	20230609	123300	25202671	999	999	999	999	0
511	20230609	123200	25202671	999	999	999	999	0
512	20230609	123100	25202671	999	998	999	998	5
513	20230609	123000	25197680	998	999	999	998	66
514	20230609	122900	25131811	998	998	998	998	63
515	20230609	122800	25068937	998	996	998	996	1717
516	20230609	122700	23355382	995	995	995	995	2
517	20230609	122600	23353392	996	997	997	995	72
518	20230609	122500	23281617	997	997	997	997	0
519	20230609	122400	23281617	997	997	997	997	0
520	20230609	122300	23281617	997	997	997	997	0
521	20230609	122200	23281617	997	997	997	997	0
522	20230609	122100	23281617	997	997	997	997	0
523	20230609	122000	23281617	997	997	997	997	12
524	20230609	121900	23269653	997	997	997	997	14
525	20230609	121800	23255695	997	997	997	997	0
526	20230609	121700	23255695	997	997	998	995	202
527	20230609	121600	23054302	996	996	997	996	4
528	20230609	121500	23050317	996	996	996	996	3
529	20230609	121400	23047329	995	995	995	995	0
530	20230609	121300	23047329	995	995	995	995	0
531	20230609	121200	23047329	995	995	995	995	0
532	20230609	121100	23047329	995	995	995	995	1
533	20230609	121000	23046334	995	995	995	995	1
534	20230609	120900	23045339	995	995	995	995	51
535	20230609	120800	22994594	995	995	995	995	0
536	20230609	120700	22994594	995	995	995	995	0
537	20230609	120600	22994594	995	995	995	995	0
538	20230609	120500	22994594	995	995	995	995	6
539	20230609	120400	22988624	995	995	995	995	7
540	20230609	120300	22981659	995	996	996	995	165
541	20230609	120200	22817444	996	996	996	996	39
542	20230609	120100	22778600	997	997	997	997	3
543	20230609	120000	22775609	996	996	996	996	7
544	20230609	115900	22768637	996	996	996	996	0
545	20230609	115800	22768637	996	996	996	996	204
546	20230609	115700	22565453	996	996	996	996	57
547	20230609	115600	22508681	996	996	996	996	55
548	20230609	115500	22453901	996	996	996	996	1506
549	20230609	115400	20953925	996	996	996	996	0
550	20230609	115300	20953925	996	996	996	996	2
551	20230609	115200	20951933	996	996	996	996	29
552	20230609	115100	20923049	996	996	996	996	28
553	20230609	115000	20895161	996	997	997	996	766
554	20230609	114900	20131486	997	997	997	997	0
555	20230609	114800	20131486	997	997	997	997	0
556	20230609	114700	20131486	997	997	997	997	0
557	20230609	114600	20131486	997	997	997	997	0
558	20230609	114500	20131486	997	997	997	997	1
559	20230609	114400	20130489	997	997	997	997	2
560	20230609	114300	20128495	997	997	997	997	13
561	20230609	114200	20115534	997	997	997	997	13
562	20230609	114100	20102573	997	997	997	997	349
563	20230609	114000	19754620	997	997	997	997	0
564	20230609	113900	19754620	997	997	997	997	0
565	20230609	113800	19754620	997	997	997	997	0
566	20230609	113700	19754620	997	997	997	997	0
567	20230609	113600	19754620	997	997	997	997	0
568	20230609	113500	19754620	997	997	997	997	0
569	20230609	113400	19754620	997	997	997	997	0
570	20230609	113300	19754620	997	997	997	997	0
571	20230609	113200	19754620	997	997	997	997	44
572	20230609	113100	19710752	996	996	996	996	0
573	20230609	113000	19710752	996	996	996	996	0
574	20230609	112900	19710752	996	997	997	996	11
575	20230609	112800	19699795	996	996	996	996	0
576	20230609	112700	19699795	996	997	997	996	297
577	20230609	112600	19403696	998	998	998	998	0
578	20230609	112500	19403696	998	998	998	998	0
579	20230609	112400	19403696	998	998	998	998	0
580	20230609	112300	19403696	998	998	998	998	0
581	20230609	112200	19403696	998	998	998	998	0
582	20230609	112100	19403696	998	998	998	998	0
583	20230609	112000	19403696	998	997	998	997	2
584	20230609	111900	19401701	997	997	997	997	1
585	20230609	111800	19400704	997	997	997	997	41
586	20230609	111700	19359827	997	997	997	997	0
587	20230609	111600	19359827	997	997	997	997	0
588	20230609	111500	19359827	997	997	997	997	5
589	20230609	111400	19354842	997	997	997	997	5
590	20230609	111300	19349857	997	999	999	997	134
591	20230609	111200	19215999	999	999	999	999	0
592	20230609	111100	19215999	999	999	999	999	0
593	20230609	111000	19215999	999	999	999	998	9
594	20230609	110900	19207012	999	999	999	999	0
595	20230609	110800	19207012	999	999	999	999	0
596	20230609	110700	19207012	999	999	999	999	0
597	20230609	110600	19207012	999	999	999	999	0
598	20230609	110500	19207012	999	999	999	999	0
599	20230609	110400	19207012	999	999	999	999	0
600	20230609	110300	19207012	999	999	999	999	0
601	20230609	110200	19207012	999	999	999	999	0
602	20230609	110100	19207012	999	999	999	999	1
603	20230609	110000	19206013	1000	1000	1000	1000	0
604	20230609	105900	19206013	1000	1000	1000	1000	0
605	20230609	105800	19206013	1000	1000	1000	1000	0
606	20230609	105700	19206013	1000	998	1000	998	13
607	20230609	105600	19193026	997	997	997	997	0
608	20230609	105500	19193026	997	997	997	997	0
609	20230609	105400	19193026	997	997	997	997	2
610	20230609	105300	19191032	997	997	997	997	7
611	20230609	105200	19184053	997	999	999	997	201
612	20230609	105100	18983256	999	999	999	999	0
613	20230609	105000	18983256	999	999	999	999	0
614	20230609	104900	18983256	999	999	999	999	0
615	20230609	104800	18983256	999	999	999	999	0
616	20230609	104700	18983256	999	999	999	999	0
617	20230609	104600	18983256	999	999	999	999	0
618	20230609	104500	18983256	999	999	999	999	0
619	20230609	104400	18983256	999	999	999	999	12
620	20230609	104300	18971268	999	999	999	999	3
621	20230609	104200	18968271	997	997	997	997	0
622	20230609	104100	18968271	997	997	997	997	0
623	20230609	104000	18968271	997	997	997	997	0
624	20230609	103900	18968271	997	997	997	997	39
625	20230609	103800	18929388	997	997	997	997	0
626	20230609	103700	18929388	997	995	997	995	301
627	20230609	103600	18629293	995	995	995	995	0
628	20230609	103500	18629293	995	995	995	995	0
629	20230609	103400	18629293	995	995	995	995	0
630	20230609	103300	18629293	995	995	995	995	0
631	20230609	103200	18629293	995	995	995	995	0
632	20230609	103100	18629293	995	995	995	995	0
633	20230609	103000	18629293	995	995	995	995	0
634	20230609	102900	18629293	995	995	995	995	1
635	20230609	102800	18628298	997	996	997	995	3
636	20230609	102700	18625310	997	997	997	997	0
637	20230609	102600	18625310	997	997	997	997	0
638	20230609	102500	18625310	997	997	997	997	0
639	20230609	102400	18625310	997	997	997	997	0
640	20230609	102300	18625310	997	997	997	997	0
641	20230609	102200	18625310	997	997	997	997	0
642	20230609	102100	18625310	997	997	997	997	52
643	20230609	102000	18573466	997	997	997	997	3
644	20230609	101900	18570475	996	996	996	996	0
645	20230609	101800	18570475	996	996	996	996	0
646	20230609	101700	18570475	996	996	996	996	0
647	20230609	101600	18570475	996	996	996	996	0
648	20230609	101500	18570475	996	996	996	996	0
649	20230609	101400	18570475	996	996	996	996	0
650	20230609	101300	18570475	996	996	996	996	0
651	20230609	101200	18570475	996	996	996	996	8
652	20230609	101100	18562507	997	997	997	997	0
653	20230609	101000	18562507	997	997	997	997	0
654	20230609	100900	18562507	997	997	997	997	1
655	20230609	100800	18561510	995	995	995	995	12597
656	20230609	100700	6027495	994	994	994	994	0
657	20230609	100600	6027495	994	994	994	994	8
658	20230609	100500	6019543	994	994	994	994	2
659	20230609	100400	6017555	992	992	992	992	0
660	20230609	100300	6017555	992	992	992	992	1
661	20230609	100200	6016563	992	992	992	992	0
662	20230609	100100	6016563	992	992	992	992	0
663	20230609	100000	6016563	992	992	992	992	0
664	20230609	095900	6016563	992	992	992	992	145
665	20230609	095800	5872723	992	995	995	992	5
666	20230609	095700	5867754	995	995	995	995	0
667	20230609	095600	5867754	995	993	995	992	106
668	20230609	095500	5762368	994	994	994	994	2
669	20230609	095400	5760380	992	992	992	992	0
670	20230609	095300	5760380	992	992	992	992	0
671	20230609	095200	5760380	992	992	992	992	1312
672	20230609	095100	4458876	991	991	991	991	1
673	20230609	095000	4457885	992	992	992	992	0
674	20230609	094900	4457885	992	992	992	992	0
675	20230609	094800	4457885	992	992	992	992	1
676	20230609	094700	4456893	990	990	990	990	6
677	20230609	094600	4450953	990	990	990	990	405
678	20230609	094500	4050003	992	992	992	992	0
679	20230609	094400	4050003	992	992	992	992	0
680	20230609	094300	4050003	992	992	992	992	0
681	20230609	094200	4050003	992	992	992	992	1
682	20230609	094100	4049011	992	992	992	992	0
683	20230609	094000	4049011	992	992	992	992	2
684	20230609	093900	4047027	991	990	991	990	32
685	20230609	093800	4015332	990	990	990	990	1
686	20230609	093700	4014342	990	990	990	990	0
687	20230609	093600	4014342	990	990	990	990	15
688	20230609	093500	3999492	990	990	990	990	2
689	20230609	093400	3997512	990	990	990	990	0
690	20230609	093300	3997512	990	990	990	990	1
691	20230609	093200	3996522	989	989	989	989	0
692	20230609	093100	3996522	989	989	989	989	0
693	20230609	093000	3996522	989	989	989	989	0
694	20230609	092900	3996522	989	989	989	989	10
695	20230609	092800	3986632	990	990	990	990	0
696	20230609	092700	3986632	990	990	990	990	2
697	20230609	092600	3984652	990	990	990	990	300
698	20230609	092500	3687652	990	990	990	990	0
699	20230609	092400	3687652	990	990	990	990	0
700	20230609	092300	3687652	990	990	990	990	0
701	20230609	092200	3687652	990	990	990	990	0
702	20230609	092100	3687652	990	990	990	990	0
703	20230609	092000	3687652	990	990	990	990	0
704	20230609	091900	3687652	990	990	990	990	0
705	20230609	091800	3687652	990	990	990	990	0
706	20230609	091700	3687652	990	990	990	990	0
707	20230609	091600	3687652	990	990	990	990	8
708	20230609	091500	3679732	990	989	990	987	179
709	20230609	091400	3502951	986	988	988	986	1351
710	20230609	091300	2169184	989	989	989	989	10
711	20230609	091200	2159294	989	988	989	988	6
712	20230609	091100	2153365	989	989	989	989	1
713	20230609	091000	2152376	991	991	992	991	378
714	20230609	090900	1777519	991	992	992	991	129
715	20230609	090800	1649559	991	991	991	991	0
716	20230609	090700	1649559	991	991	991	991	2
717	20230609	090600	1647577	991	991	991	991	2
718	20230609	090500	1645595	991	991	991	991	32
719	20230609	090400	1613883	992	992	992	992	0
720	20230609	090300	1613883	992	992	992	992	0
721	20230609	090200	1613883	992	992	992	992	0
722	20230609	090100	1613883	992	992	992	992	0
723	20230609	090000	1613883	992	992	992	986	1632