KissMeData/060260/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	205400	194518563	970	970	970	970	10044
3	20230608	205300	194518563	970	970	970	970	0
4	20230608	205200	194518563	970	970	970	970	0
5	20230608	205100	194518563	970	970	970	970	0
6	20230608	205000	194518563	970	970	970	970	0
7	20230608	204900	194518563	970	970	970	970	0
8	20230608	204800	194518563	970	970	970	970	0
9	20230608	204700	194518563	970	970	970	970	0
10	20230608	204600	194518563	970	970	970	970	0
11	20230608	204500	194518563	970	970	970	970	0
12	20230608	204400	194518563	970	970	970	970	0
13	20230608	204300	194518563	970	970	970	970	0
14	20230608	204200	194518563	970	970	970	970	0
15	20230608	204100	194518563	970	970	970	970	0
16	20230608	204000	194518563	970	970	970	970	0
17	20230608	203900	194518563	970	970	970	970	0
18	20230608	203800	194518563	970	970	970	970	0
19	20230608	203700	194518563	970	970	970	970	0
20	20230608	203600	194518563	970	970	970	970	0
21	20230608	203500	194518563	970	970	970	970	0
22	20230608	203400	194518563	970	970	970	970	0
23	20230608	203300	194518563	970	970	970	970	0
24	20230608	203200	194518563	970	970	970	970	0
25	20230608	203100	194518563	970	970	970	970	0
26	20230608	203000	194518563	970	970	970	970	0
27	20230608	202900	194518563	970	970	970	970	0
28	20230608	202800	194518563	970	970	970	970	0
29	20230608	202700	194518563	970	970	970	970	0
30	20230608	202600	194518563	970	970	970	970	0
31	20230608	202500	194518563	970	970	970	970	0
32	20230608	202400	194518563	970	970	970	970	10044
33	20230608	202300	194518563	970	970	970	970	0
34	20230608	202200	194518563	970	970	970	970	0
35	20230608	202100	194518563	970	970	970	970	0
36	20230608	202000	194518563	970	970	970	970	0
37	20230608	201900	194518563	970	970	970	970	0
38	20230608	201800	194518563	970	970	970	970	0
39	20230608	201700	194518563	970	970	970	970	0
40	20230608	201600	194518563	970	970	970	970	0
41	20230608	201500	194518563	970	970	970	970	0
42	20230608	201400	194518563	970	970	970	970	0
43	20230608	201300	194518563	970	970	970	970	0
44	20230608	201200	194518563	970	970	970	970	0
45	20230608	201100	194518563	970	970	970	970	0
46	20230608	201000	194518563	970	970	970	970	0
47	20230608	200900	194518563	970	970	970	970	0
48	20230608	200800	194518563	970	970	970	970	0
49	20230608	200700	194518563	970	970	970	970	0
50	20230608	200600	194518563	970	970	970	970	0
51	20230608	200500	194518563	970	970	970	970	0
52	20230608	200400	194518563	970	970	970	970	0
53	20230608	200300	194518563	970	970	970	970	0
54	20230608	200200	194518563	970	970	970	970	0
55	20230608	200100	194518563	970	970	970	970	0
56	20230608	200000	194518563	970	970	970	970	0
57	20230608	195900	194518563	970	970	970	970	0
58	20230608	195800	194518563	970	970	970	970	0
59	20230608	195700	194518563	970	970	970	970	0
60	20230608	195600	194518563	970	970	970	970	0
61	20230608	195500	194518563	970	970	970	970	0
62	20230608	195400	194518563	970	970	970	970	10044
63	20230608	195300	194518563	970	970	970	970	0
64	20230608	195200	194518563	970	970	970	970	0
65	20230608	195100	194518563	970	970	970	970	0
66	20230608	195000	194518563	970	970	970	970	0
67	20230608	194900	194518563	970	970	970	970	0
68	20230608	194800	194518563	970	970	970	970	0
69	20230608	194700	194518563	970	970	970	970	0
70	20230608	194600	194518563	970	970	970	970	0
71	20230608	194500	194518563	970	970	970	970	0
72	20230608	194400	194518563	970	970	970	970	0
73	20230608	194300	194518563	970	970	970	970	0
74	20230608	194200	194518563	970	970	970	970	0
75	20230608	194100	194518563	970	970	970	970	0
76	20230608	194000	194518563	970	970	970	970	0
77	20230608	193900	194518563	970	970	970	970	0
78	20230608	193800	194518563	970	970	970	970	0
79	20230608	193700	194518563	970	970	970	970	0
80	20230608	193600	194518563	970	970	970	970	0
81	20230608	193500	194518563	970	970	970	970	0
82	20230608	193400	194518563	970	970	970	970	0
83	20230608	193300	194518563	970	970	970	970	0
84	20230608	193200	194518563	970	970	970	970	0
85	20230608	193100	194518563	970	970	970	970	0
86	20230608	193000	194518563	970	970	970	970	0
87	20230608	192900	194518563	970	970	970	970	0
88	20230608	192800	194518563	970	970	970	970	0
89	20230608	192700	194518563	970	970	970	970	0
90	20230608	192600	194518563	970	970	970	970	0
91	20230608	192500	194518563	970	970	970	970	0
92	20230608	192400	194518563	970	970	970	970	10044
93	20230608	192300	194518563	970	970	970	970	0
94	20230608	192200	194518563	970	970	970	970	0
95	20230608	192100	194518563	970	970	970	970	0
96	20230608	192000	194518563	970	970	970	970	0
97	20230608	191900	194518563	970	970	970	970	0
98	20230608	191800	194518563	970	970	970	970	0
99	20230608	191700	194518563	970	970	970	970	0
100	20230608	191600	194518563	970	970	970	970	0
101	20230608	191500	194518563	970	970	970	970	0
102	20230608	191400	194518563	970	970	970	970	0
103	20230608	191300	194518563	970	970	970	970	0
104	20230608	191200	194518563	970	970	970	970	0
105	20230608	191100	194518563	970	970	970	970	0
106	20230608	191000	194518563	970	970	970	970	0
107	20230608	190900	194518563	970	970	970	970	0
108	20230608	190800	194518563	970	970	970	970	0
109	20230608	190700	194518563	970	970	970	970	0
110	20230608	190600	194518563	970	970	970	970	0
111	20230608	190500	194518563	970	970	970	970	0
112	20230608	190400	194518563	970	970	970	970	0
113	20230608	190300	194518563	970	970	970	970	0
114	20230608	190200	194518563	970	970	970	970	0
115	20230608	190100	194518563	970	970	970	970	0
116	20230608	190000	194518563	970	970	970	970	0
117	20230608	185900	194518563	970	970	970	970	0
118	20230608	185800	194518563	970	970	970	970	0
119	20230608	185700	194518563	970	970	970	970	0
120	20230608	185600	194518563	970	970	970	970	0
121	20230608	185500	194518563	970	970	970	970	0
122	20230608	185400	194518563	970	970	970	970	10044
123	20230608	185300	194518563	970	970	970	970	0
124	20230608	185200	194518563	970	970	970	970	0
125	20230608	185100	194518563	970	970	970	970	0
126	20230608	185000	194518563	970	970	970	970	0
127	20230608	184900	194518563	970	970	970	970	0
128	20230608	184800	194518563	970	970	970	970	0
129	20230608	184700	194518563	970	970	970	970	0
130	20230608	184600	194518563	970	970	970	970	0
131	20230608	184500	194518563	970	970	970	970	0
132	20230608	184400	194518563	970	970	970	970	0
133	20230608	184300	194518563	970	970	970	970	0
134	20230608	184200	194518563	970	970	970	970	0
135	20230608	184100	194518563	970	970	970	970	0
136	20230608	184000	194518563	970	970	970	970	0
137	20230608	183900	194518563	970	970	970	970	0
138	20230608	183800	194518563	970	970	970	970	0
139	20230608	183700	194518563	970	970	970	970	0
140	20230608	183600	194518563	970	970	970	970	0
141	20230608	183500	194518563	970	970	970	970	0
142	20230608	183400	194518563	970	970	970	970	0
143	20230608	183300	194518563	970	970	970	970	0
144	20230608	183200	194518563	970	970	970	970	0
145	20230608	183100	194518563	970	970	970	970	0
146	20230608	183000	194518563	970	970	970	970	0
147	20230608	182900	194518563	970	970	970	970	0
148	20230608	182800	194518563	970	970	970	970	0
149	20230608	182700	194518563	970	970	970	970	0
150	20230608	182600	194518563	970	970	970	970	0
151	20230608	182500	194518563	970	970	970	970	0
152	20230608	182400	194518563	970	970	970	970	10044
153	20230608	182300	194518563	970	970	970	970	0
154	20230608	182200	194518563	970	970	970	970	0
155	20230608	182100	194518563	970	970	970	970	0
156	20230608	182000	194518563	970	970	970	970	0
157	20230608	181900	194518563	970	970	970	970	0
158	20230608	181800	194518563	970	970	970	970	0
159	20230608	181700	194518563	970	970	970	970	0
160	20230608	181600	194518563	970	970	970	970	0
161	20230608	181500	194518563	970	970	970	970	0
162	20230608	181400	194518563	970	970	970	970	0
163	20230608	181300	194518563	970	970	970	970	0
164	20230608	181200	194518563	970	970	970	970	0
165	20230608	181100	194518563	970	970	970	970	0
166	20230608	181000	194518563	970	970	970	970	0
167	20230608	180900	194518563	970	970	970	970	0
168	20230608	180800	194518563	970	970	970	970	0
169	20230608	180700	194518563	970	970	970	970	0
170	20230608	180600	194518563	970	970	970	970	0
171	20230608	180500	194518563	970	970	970	970	0
172	20230608	180400	194518563	970	970	970	970	0
173	20230608	180300	194518563	970	970	970	970	0
174	20230608	180200	194518563	970	970	970	970	0
175	20230608	180100	194518563	970	970	970	970	0
176	20230608	180000	194518563	970	970	970	970	0
177	20230608	175900	194518563	970	970	970	970	0
178	20230608	175800	194518563	970	970	970	970	0
179	20230608	175700	194518563	970	970	970	970	0
180	20230608	175600	194518563	970	970	970	970	0
181	20230608	175500	194518563	970	970	970	970	0
182	20230608	175400	194518563	970	970	970	970	10044
183	20230608	175300	194518563	970	970	970	970	0
184	20230608	175200	194518563	970	970	970	970	0
185	20230608	175100	194518563	970	970	970	970	0
186	20230608	175000	194518563	970	970	970	970	0
187	20230608	174900	194518563	970	970	970	970	0
188	20230608	174800	194518563	970	970	970	970	0
189	20230608	174700	194518563	970	970	970	970	0
190	20230608	174600	194518563	970	970	970	970	0
191	20230608	174500	194518563	970	970	970	970	0
192	20230608	174400	194518563	970	970	970	970	0
193	20230608	174300	194518563	970	970	970	970	0
194	20230608	174200	194518563	970	970	970	970	0
195	20230608	174100	194518563	970	970	970	970	0
196	20230608	174000	194518563	970	970	970	970	0
197	20230608	173900	194518563	970	970	970	970	0
198	20230608	173800	194518563	970	970	970	970	0
199	20230608	173700	194518563	970	970	970	970	0
200	20230608	173600	194518563	970	970	970	970	0
201	20230608	173500	194518563	970	970	970	970	0
202	20230608	173400	194518563	970	970	970	970	0
203	20230608	173300	194518563	970	970	970	970	0
204	20230608	173200	194518563	970	970	970	970	0
205	20230608	173100	194518563	970	970	970	970	0
206	20230608	173000	194518563	970	970	970	970	0
207	20230608	172900	194518563	970	970	970	970	0
208	20230608	172800	194518563	970	970	970	970	0
209	20230608	172700	194518563	970	970	970	970	0
210	20230608	172600	194518563	970	970	970	970	0
211	20230608	172500	194518563	970	970	970	970	0
212	20230608	172400	194518563	970	970	970	970	10044
213	20230608	172300	194518563	970	970	970	970	0
214	20230608	172200	194518563	970	970	970	970	0
215	20230608	172100	194518563	970	970	970	970	0
216	20230608	172000	194518563	970	970	970	970	0
217	20230608	171900	194518563	970	970	970	970	0
218	20230608	171800	194518563	970	970	970	970	0
219	20230608	171700	194518563	970	970	970	970	0
220	20230608	171600	194518563	970	970	970	970	0
221	20230608	171500	194518563	970	970	970	970	0
222	20230608	171400	194518563	970	970	970	970	0
223	20230608	171300	194518563	970	970	970	970	0
224	20230608	171200	194518563	970	970	970	970	0
225	20230608	171100	194518563	970	970	970	970	0
226	20230608	171000	194518563	970	970	970	970	0
227	20230608	170900	194518563	970	970	970	970	0
228	20230608	170800	194518563	970	970	970	970	0
229	20230608	170700	194518563	970	970	970	970	0
230	20230608	170600	194518563	970	970	970	970	0
231	20230608	170500	194518563	970	970	970	970	0
232	20230608	170400	194518563	970	970	970	970	0
233	20230608	170300	194518563	970	970	970	970	0
234	20230608	170200	194518563	970	970	970	970	0
235	20230608	170100	194518563	970	970	970	970	0
236	20230608	170000	194518563	970	970	970	970	0
237	20230608	165900	194518563	970	970	970	970	0
238	20230608	165800	194518563	970	970	970	970	0
239	20230608	165700	194518563	970	970	970	970	0
240	20230608	165600	194518563	970	970	970	970	0
241	20230608	165500	194518563	970	970	970	970	0
242	20230608	165400	194518563	970	970	970	970	10044
243	20230608	165300	194518563	970	970	970	970	0
244	20230608	165200	194518563	970	970	970	970	0
245	20230608	165100	194518563	970	970	970	970	0
246	20230608	165000	194518563	970	970	970	970	0
247	20230608	164900	194518563	970	970	970	970	0
248	20230608	164800	194518563	970	970	970	970	0
249	20230608	164700	194518563	970	970	970	970	0
250	20230608	164600	194518563	970	970	970	970	0
251	20230608	164500	194518563	970	970	970	970	0
252	20230608	164400	194518563	970	970	970	970	0
253	20230608	164300	194518563	970	970	970	970	0
254	20230608	164200	194518563	970	970	970	970	0
255	20230608	164100	194518563	970	970	970	970	0
256	20230608	164000	194518563	970	970	970	970	0
257	20230608	163900	194518563	970	970	970	970	0
258	20230608	163800	194518563	970	970	970	970	0
259	20230608	163700	194518563	970	970	970	970	0
260	20230608	163600	194518563	970	970	970	970	0
261	20230608	163500	194518563	970	970	970	970	0
262	20230608	163400	194518563	970	970	970	970	0
263	20230608	163300	194518563	970	970	970	970	0
264	20230608	163200	194518563	970	970	970	970	0
265	20230608	163100	194518563	970	970	970	970	0
266	20230608	163000	194518563	970	970	970	970	0
267	20230608	162900	194518563	970	970	970	970	0
268	20230608	162800	194518563	970	970	970	970	0
269	20230608	162700	194518563	970	970	970	970	0
270	20230608	162600	194518563	970	970	970	970	0
271	20230608	162500	194518563	970	970	970	970	0
272	20230608	162400	194518563	970	970	970	970	10044
273	20230608	162300	194518563	970	970	970	970	0
274	20230608	162200	194518563	970	970	970	970	0
275	20230608	162100	194518563	970	970	970	970	0
276	20230608	162000	194518563	970	970	970	970	0
277	20230608	161900	194518563	970	970	970	970	0
278	20230608	161800	194518563	970	970	970	970	0
279	20230608	161700	194518563	970	970	970	970	0
280	20230608	161600	194518563	970	970	970	970	0
281	20230608	161500	194518563	970	970	970	970	0
282	20230608	161400	194518563	970	970	970	970	0
283	20230608	161300	194518563	970	970	970	970	0
284	20230608	161200	194518563	970	970	970	970	0
285	20230608	161100	194518563	970	970	970	970	0
286	20230608	161000	194518563	970	970	970	970	0
287	20230608	160900	194518563	970	970	970	970	0
288	20230608	160800	194518563	970	970	970	970	0
289	20230608	160700	194518563	970	970	970	970	0
290	20230608	160600	194518563	970	970	970	970	0
291	20230608	160500	194518563	970	970	970	970	0
292	20230608	160400	194518563	970	970	970	970	0
293	20230608	160300	194518563	970	970	970	970	0
294	20230608	160200	194518563	970	970	970	970	0
295	20230608	160100	194518563	970	970	970	970	0
296	20230608	160000	194518563	970	970	970	970	0
297	20230608	155900	194518563	970	970	970	970	0
298	20230608	155800	194518563	970	970	970	970	0
299	20230608	155700	194518563	970	970	970	970	0
300	20230608	155600	194518563	970	970	970	970	0
301	20230608	155500	194518563	970	970	970	970	0
302	20230608	155400	194518563	970	970	970	970	10044
303	20230608	155300	194518563	970	970	970	970	0
304	20230608	155200	194518563	970	970	970	970	0
305	20230608	155100	194518563	970	970	970	970	0
306	20230608	155000	194518563	970	970	970	970	0
307	20230608	154900	194518563	970	970	970	970	0
308	20230608	154800	194518563	970	970	970	970	0
309	20230608	154700	194518563	970	970	970	970	0
310	20230608	154600	194518563	970	970	970	970	0
311	20230608	154500	194518563	970	970	970	970	0
312	20230608	154400	194518563	970	970	970	970	0
313	20230608	154300	194518563	970	970	970	970	0
314	20230608	154200	194518563	970	970	970	970	0
315	20230608	154100	194518563	970	970	970	970	0
316	20230608	154000	194518563	970	970	970	970	0
317	20230608	153900	194518563	970	970	970	970	0
318	20230608	153800	194518563	970	970	970	970	0
319	20230608	153700	194518563	970	970	970	970	0
320	20230608	153600	194518563	970	970	970	970	0
321	20230608	153500	194518563	970	970	970	970	0
322	20230608	153400	194518563	970	970	970	970	0
323	20230608	153300	194518563	970	970	970	970	0
324	20230608	153200	194518563	970	970	970	970	0
325	20230608	153100	194518563	970	970	970	970	0
326	20230608	153000	194518563	970	970	970	970	10044
327	20230608	152900	184775883	974	974	974	974	0
328	20230608	152800	184775883	974	974	974	974	0
329	20230608	152700	184775883	974	974	974	974	0
330	20230608	152600	184775883	974	974	974	974	0
331	20230608	152500	184775883	974	974	974	974	0
332	20230608	152400	184775883	974	974	974	974	0
333	20230608	152300	184775883	974	974	974	974	0
334	20230608	152200	184775883	974	974	974	974	0
335	20230608	152100	184775883	974	974	974	974	0
336	20230608	152000	184775883	974	974	974	974	0
337	20230608	151900	184775883	974	973	974	973	33
338	20230608	151800	184743772	974	974	974	974	0
339	20230608	151700	184743772	974	974	974	974	0
340	20230608	151600	184743772	974	974	974	974	0
341	20230608	151500	184743772	974	974	974	974	0
342	20230608	151400	184743772	974	974	974	974	2
343	20230608	151300	184741824	974	974	974	974	0
344	20230608	151200	184741824	974	974	974	974	1100
345	20230608	151100	183670424	975	975	975	975	0
346	20230608	151000	183670424	975	975	975	975	815
347	20230608	150900	182875799	980	980	980	980	0
348	20230608	150800	182875799	980	980	980	980	30
349	20230608	150700	182846399	980	979	980	979	57
350	20230608	150600	182790594	979	979	979	979	0
351	20230608	150500	182790594	979	979	979	979	0
352	20230608	150400	182790594	979	979	979	979	0
353	20230608	150300	182790594	979	979	979	979	3
354	20230608	150200	182787657	979	978	979	978	1050
355	20230608	150100	181759847	978	978	978	978	0
356	20230608	150000	181759847	978	978	978	978	0
357	20230608	145900	181759847	978	978	978	978	0
358	20230608	145800	181759847	978	972	978	972	1191
359	20230608	145700	180602129	978	978	978	978	0
360	20230608	145600	180602129	978	978	978	978	0
361	20230608	145500	180602129	978	978	978	978	0
362	20230608	145400	180602129	978	978	978	978	0
363	20230608	145300	180602129	978	978	978	978	0
364	20230608	145200	180602129	978	978	978	978	0
365	20230608	145100	180602129	978	978	978	978	0
366	20230608	145000	180602129	978	978	978	978	0
367	20230608	144900	180602129	978	978	978	978	0
368	20230608	144800	180602129	978	974	978	974	1003
369	20230608	144700	179625199	974	974	974	974	102
370	20230608	144600	179525851	978	978	978	978	0
371	20230608	144500	179525851	978	978	978	978	0
372	20230608	144400	179525851	978	977	978	973	1874
373	20230608	144300	177695202	977	977	977	977	0
374	20230608	144200	177695202	977	977	977	977	33
375	20230608	144100	177662961	978	978	978	978	0
376	20230608	144000	177662961	978	978	978	978	0
377	20230608	143900	177662961	978	978	978	978	0
378	20230608	143800	177662961	978	978	978	978	4
379	20230608	143700	177659049	978	978	978	978	0
380	20230608	143600	177659049	978	978	978	978	0
381	20230608	143500	177659049	978	978	978	978	1
382	20230608	143400	177658071	978	978	978	978	0
383	20230608	143300	177658071	978	978	978	978	0
384	20230608	143200	177658071	978	978	978	978	1
385	20230608	143100	177657093	978	978	978	978	0
386	20230608	143000	177657093	978	978	978	978	0
387	20230608	142900	177657093	978	978	978	978	5
388	20230608	142800	177652203	977	977	977	977	0
389	20230608	142700	177652203	977	977	977	977	0
390	20230608	142600	177652203	977	977	977	977	1
391	20230608	142500	177651226	977	977	977	977	3
392	20230608	142400	177648295	977	977	977	977	45
393	20230608	142300	177604330	977	977	977	977	35
394	20230608	142200	177570135	978	978	978	978	209
395	20230608	142100	177365733	978	972	978	970	5490
396	20230608	142000	172036456	978	978	978	978	3
397	20230608	141900	172033522	978	978	978	978	2
398	20230608	141800	172031566	978	978	978	978	0
399	20230608	141700	172031566	978	978	978	978	10
400	20230608	141600	172021786	972	972	972	972	54
401	20230608	141500	171969298	978	978	978	978	0
402	20230608	141400	171969298	978	973	978	973	1216
403	20230608	141300	170786115	973	973	973	973	500
404	20230608	141200	170299615	973	973	973	973	0
405	20230608	141100	170299615	973	973	973	973	1140
406	20230608	141000	169190395	973	973	973	973	2250
407	20230608	140900	167001145	973	973	973	973	4
408	20230608	140800	166997253	972	973	973	972	1005
409	20230608	140700	166019473	973	973	973	973	0
410	20230608	140600	166019473	973	973	973	973	1800
411	20230608	140500	164268073	979	979	979	979	2
412	20230608	140400	164266115	979	979	979	979	2
413	20230608	140300	164264157	979	979	979	979	0
414	20230608	140200	164264157	979	979	979	979	4000
415	20230608	140100	160348157	979	979	979	979	0
416	20230608	140000	160348157	979	979	979	979	0
417	20230608	135900	160348157	979	979	979	979	0
418	20230608	135800	160348157	979	979	979	979	0
419	20230608	135700	160348157	979	979	979	979	0
420	20230608	135600	160348157	979	979	979	979	0
421	20230608	135500	160348157	979	979	979	979	0
422	20230608	135400	160348157	979	979	979	979	0
423	20230608	135300	160348157	979	979	979	979	0
424	20230608	135200	160348157	979	979	979	979	0
425	20230608	135100	160348157	979	979	979	979	0
426	20230608	135000	160348157	979	979	979	979	0
427	20230608	134900	160348157	979	979	979	979	0
428	20230608	134800	160348157	979	979	979	979	56
429	20230608	134700	160293333	979	979	979	979	0
430	20230608	134600	160293333	979	979	979	979	0
431	20230608	134500	160293333	979	979	979	979	0
432	20230608	134400	160293333	979	979	979	979	0
433	20230608	134300	160293333	979	979	979	979	0
434	20230608	134200	160293333	979	978	979	978	122
435	20230608	134100	160173969	979	979	979	979	0
436	20230608	134000	160173969	979	979	979	979	100
437	20230608	133900	160076069	979	979	979	979	0
438	20230608	133800	160076069	979	972	979	971	1077
439	20230608	133700	159026216	976	976	976	976	0
440	20230608	133600	159026216	976	976	976	976	0
441	20230608	133500	159026216	976	976	976	976	1000
442	20230608	133400	158050216	976	976	976	976	0
443	20230608	133300	158050216	976	976	976	976	400
444	20230608	133200	157659816	973	973	973	973	1
445	20230608	133100	157658843	973	975	975	973	602
446	20230608	133000	157073025	975	975	975	975	74
447	20230608	132900	157000875	975	975	975	975	37
448	20230608	132800	156964800	975	975	975	975	4792
449	20230608	132700	152292600	975	975	975	975	0
450	20230608	132600	152292600	975	975	975	975	0
451	20230608	132500	152292600	975	975	975	975	37
452	20230608	132400	152256525	975	975	975	975	12
453	20230608	132300	152244825	975	975	975	975	0
454	20230608	132200	152244825	975	977	977	975	328
455	20230608	132100	151924394	977	977	977	977	0
456	20230608	132000	151924394	977	977	977	977	1
457	20230608	131900	151923417	977	977	977	977	1
458	20230608	131800	151922440	977	977	977	977	39
459	20230608	131700	151884337	977	977	977	977	0
460	20230608	131600	151884337	977	977	977	977	0
461	20230608	131500	151884337	977	977	977	977	0
462	20230608	131400	151884337	977	977	977	977	0
463	20230608	131300	151884337	977	977	977	977	0
464	20230608	131200	151884337	977	977	977	977	0
465	20230608	131100	151884337	977	977	977	977	0
466	20230608	131000	151884337	977	977	977	977	0
467	20230608	130900	151884337	977	977	977	977	0
468	20230608	130800	151884337	977	977	977	977	0
469	20230608	130700	151884337	977	977	977	977	0
470	20230608	130600	151884337	977	977	977	977	0
471	20230608	130500	151884337	977	977	977	977	0
472	20230608	130400	151884337	977	977	977	977	1
473	20230608	130300	151883360	977	977	977	977	2
474	20230608	130200	151881406	977	977	977	977	45
475	20230608	130100	151837441	977	977	977	977	25
476	20230608	130000	151813016	979	979	979	979	0
477	20230608	125900	151813016	979	979	979	979	0
478	20230608	125800	151813016	979	979	979	979	0
479	20230608	125700	151813016	979	979	979	979	0
480	20230608	125600	151813016	979	978	979	978	2081
481	20230608	125500	149776471	978	978	978	978	0
482	20230608	125400	149776471	978	978	978	978	1134
483	20230608	125300	148667419	978	978	978	978	8
484	20230608	125200	148659595	978	978	978	978	161
485	20230608	125100	148502137	978	978	978	978	56
486	20230608	125000	148447369	979	979	979	979	10
487	20230608	124900	148437579	974	974	974	974	672
488	20230608	124800	147783051	975	975	975	975	870
489	20230608	124700	146934801	977	977	977	977	50
490	20230608	124600	146885951	982	982	982	982	0
491	20230608	124500	146885951	982	982	982	982	0
492	20230608	124400	146885951	982	983	983	982	2704
493	20230608	124300	144230622	982	982	982	982	49
494	20230608	124200	144182504	982	982	982	982	94
495	20230608	124100	144090196	982	984	984	982	102
496	20230608	124000	143990030	983	984	984	983	1353
497	20230608	123900	142660021	976	976	976	976	300
498	20230608	123800	142367221	976	976	976	976	25
499	20230608	123700	142342821	984	984	984	984	0
500	20230608	123600	142342821	984	984	984	984	0
501	20230608	123500	142342821	984	983	984	983	20
502	20230608	123400	142323145	985	985	985	985	0
503	20230608	123300	142323145	985	985	985	985	0
504	20230608	123200	142323145	985	985	985	985	0
505	20230608	123100	142323145	985	985	985	985	1
506	20230608	123000	142322160	976	976	976	976	4
507	20230608	122900	142318256	987	987	987	987	0
508	20230608	122800	142318256	987	987	987	987	0
509	20230608	122700	142318256	987	987	987	987	0
510	20230608	122600	142318256	987	987	987	987	0
511	20230608	122500	142318256	987	987	987	987	0
512	20230608	122400	142318256	987	986	987	986	4
513	20230608	122300	142314311	987	985	987	985	80
514	20230608	122200	142235509	985	976	985	976	7
515	20230608	122100	142228624	985	985	985	985	1
516	20230608	122000	142227639	987	987	987	987	0
517	20230608	121900	142227639	987	987	987	987	0
518	20230608	121800	142227639	987	987	987	987	0
519	20230608	121700	142227639	987	987	987	987	0
520	20230608	121600	142227639	987	987	987	987	0
521	20230608	121500	142227639	987	987	987	987	0
522	20230608	121400	142227639	987	987	987	987	0
523	20230608	121300	142227639	987	987	987	987	0
524	20230608	121200	142227639	987	986	987	986	320
525	20230608	121100	141911932	980	974	980	972	2000
526	20230608	121000	139957578	975	978	978	975	10650
527	20230608	120900	129560158	980	980	980	980	0
528	20230608	120800	129560158	980	980	980	980	0
529	20230608	120700	129560158	980	980	980	980	0
530	20230608	120600	129560158	980	980	980	980	3
531	20230608	120500	129557218	980	980	980	980	9
532	20230608	120400	129548398	980	980	980	980	3
533	20230608	120300	129545458	978	978	978	978	0
534	20230608	120200	129545458	978	978	978	978	1
535	20230608	120100	129544480	980	980	980	980	0
536	20230608	120000	129544480	980	980	980	980	0
537	20230608	115900	129544480	980	980	980	980	169
538	20230608	115800	129378860	980	980	980	980	3000
539	20230608	115700	126438860	987	987	987	987	0
540	20230608	115600	126438860	987	982	987	982	1671
541	20230608	115500	124795812	983	983	983	983	0
542	20230608	115400	124795812	983	983	983	983	0
543	20230608	115300	124795812	983	983	983	983	70
544	20230608	115200	124727002	983	983	983	983	0
545	20230608	115100	124727002	983	983	983	983	500
546	20230608	115000	124235502	983	983	983	983	100
547	20230608	114900	124137202	983	982	983	982	277
548	20230608	114800	123865087	982	982	982	982	179
549	20230608	114700	123689309	983	983	983	983	0
550	20230608	114600	123689309	983	983	983	983	0
551	20230608	114500	123689309	983	983	983	983	4
552	20230608	114400	123685377	983	983	983	983	8
553	20230608	114300	123677513	983	983	983	983	0
554	20230608	114200	123677513	983	983	983	983	3
555	20230608	114100	123674564	983	982	983	982	1667
556	20230608	114000	122035904	983	983	983	982	13
557	20230608	113900	122023126	983	976	983	976	1045
558	20230608	113800	121003171	981	981	981	981	9
559	20230608	113700	120994342	981	980	981	980	14
560	20230608	113600	120980617	980	980	980	980	44
561	20230608	113500	120937497	980	980	980	980	0
562	20230608	113400	120937497	980	980	980	980	0
563	20230608	113300	120937497	980	980	980	980	0
564	20230608	113200	120937497	980	980	980	979	84
565	20230608	113100	120855181	980	980	980	980	51
566	20230608	113000	120805201	980	980	980	980	0
567	20230608	112900	120805201	980	980	980	980	0
568	20230608	112800	120805201	980	980	980	980	52
569	20230608	112700	120754241	980	980	980	980	0
570	20230608	112600	120754241	980	980	980	980	0
571	20230608	112500	120754241	980	980	980	980	0
572	20230608	112400	120754241	980	980	980	980	1
573	20230608	112300	120753261	980	980	980	980	0
574	20230608	112200	120753261	980	980	980	980	58
575	20230608	112100	120696421	980	980	980	980	75
576	20230608	112000	120622921	974	974	974	974	0
577	20230608	111900	120622921	974	974	974	974	2048
578	20230608	111800	118628169	974	974	974	974	0
579	20230608	111700	118628169	974	974	974	974	30
580	20230608	111600	118598949	982	982	982	982	0
581	20230608	111500	118598949	982	982	982	982	19
582	20230608	111400	118580291	983	983	983	983	0
583	20230608	111300	118580291	983	983	983	983	0
584	20230608	111200	118580291	983	983	983	983	1
585	20230608	111100	118579308	982	982	982	982	2
586	20230608	111000	118577344	974	974	974	974	22
587	20230608	110900	118555916	982	982	982	982	0
588	20230608	110800	118555916	982	982	982	982	0
589	20230608	110700	118555916	982	982	982	982	0
590	20230608	110600	118555916	982	982	982	982	0
591	20230608	110500	118555916	982	982	982	982	0
592	20230608	110400	118555916	982	982	982	982	13
593	20230608	110300	118543150	982	982	982	982	0
594	20230608	110200	118543150	982	982	982	982	0
595	20230608	110100	118543150	982	982	982	982	1
596	20230608	110000	118542168	982	982	982	982	0
597	20230608	105900	118542168	982	982	982	982	0
598	20230608	105800	118542168	982	982	982	982	0
599	20230608	105700	118542168	982	977	983	973	8
600	20230608	105600	118534352	971	969	971	969	4620
601	20230608	105500	114052657	970	970	970	970	236
602	20230608	105400	113823737	971	971	971	971	0
603	20230608	105300	113823737	971	970	971	970	50
604	20230608	105200	113775217	971	971	971	971	4
605	20230608	105100	113771333	971	971	971	971	295
606	20230608	105000	113484888	971	973	973	971	922
607	20230608	104900	112589146	973	973	973	973	0
608	20230608	104800	112589146	973	973	973	973	0
609	20230608	104700	112589146	973	973	973	973	0
610	20230608	104600	112589146	973	974	974	973	100
611	20230608	104500	112491826	974	976	976	974	178
612	20230608	104400	112318180	977	977	977	977	772
613	20230608	104300	111563936	981	981	981	981	51
614	20230608	104200	111513905	981	981	981	981	13
615	20230608	104100	111501152	981	981	981	981	0
616	20230608	104000	111501152	981	981	981	981	0
617	20230608	103900	111501152	981	981	981	981	0
618	20230608	103800	111501152	981	980	981	980	8
619	20230608	103700	111493311	977	977	977	977	2
620	20230608	103600	111491357	981	981	981	981	0
621	20230608	103500	111491357	981	981	981	981	0
622	20230608	103400	111491357	981	981	981	981	210
623	20230608	103300	111285347	981	981	981	981	1
624	20230608	103200	111284366	982	982	982	982	1
625	20230608	103100	111283384	983	982	983	982	11699
626	20230608	103000	99783378	982	982	982	982	2
627	20230608	102900	99781414	982	982	982	982	73
628	20230608	102800	99709728	982	982	982	982	0
629	20230608	102700	99709728	982	982	982	982	0
630	20230608	102600	99709728	982	982	982	982	3
631	20230608	102500	99706782	982	982	982	982	14
632	20230608	102400	99693034	982	982	982	982	89
633	20230608	102300	99605636	982	982	982	982	306
634	20230608	102200	99305144	982	982	982	982	3
635	20230608	102100	99302198	982	982	982	982	0
636	20230608	102000	99302198	982	982	982	982	0
637	20230608	101900	99302198	982	975	982	975	10
638	20230608	101800	99292411	982	981	982	981	2
639	20230608	101700	99290448	981	979	981	979	32
640	20230608	101600	99259116	983	983	983	983	0
641	20230608	101500	99259116	983	983	983	983	0
642	20230608	101400	99259116	983	983	983	983	0
643	20230608	101300	99259116	983	983	983	983	0
644	20230608	101200	99259116	983	983	983	983	1
645	20230608	101100	99258133	984	983	984	983	100
646	20230608	101000	99159745	984	984	984	984	0
647	20230608	100900	99159745	984	983	984	983	200
648	20230608	100800	98962968	984	979	984	979	134
649	20230608	100700	98831600	980	979	980	979	7
650	20230608	100600	98824746	979	979	979	979	500
651	20230608	100500	98335246	980	980	980	980	0
652	20230608	100400	98335246	980	980	980	980	0
653	20230608	100300	98335246	980	980	980	980	0
654	20230608	100200	98335246	980	970	980	968	3103
655	20230608	100100	95327463	969	970	970	969	11878
656	20230608	100000	83806003	969	969	969	969	985
657	20230608	095900	82851538	970	971	971	970	4285
658	20230608	095800	78692985	972	974	974	972	1784
659	20230608	095700	76956840	975	975	975	975	1103
660	20230608	095600	75881415	975	975	975	975	26
661	20230608	095500	75856065	977	977	977	977	356
662	20230608	095400	75508253	977	978	978	977	38
663	20230608	095300	75471117	980	980	980	980	1881
664	20230608	095200	73627737	981	981	981	980	25335
665	20230608	095100	48798673	984	984	984	984	0
666	20230608	095000	48798673	984	984	984	984	0
667	20230608	094900	48798673	984	984	984	984	0
668	20230608	094800	48798673	984	984	984	984	0
669	20230608	094700	48798673	984	984	984	981	17
670	20230608	094600	48781948	985	985	985	985	0
671	20230608	094500	48781948	985	985	985	985	0
672	20230608	094400	48781948	985	985	985	985	0
673	20230608	094300	48781948	985	985	985	985	507
674	20230608	094200	48282553	985	984	985	984	189
675	20230608	094100	48096418	981	981	981	981	2191
676	20230608	094000	45947047	985	985	985	985	70
677	20230608	093900	45878097	985	985	985	985	0
678	20230608	093800	45878097	985	985	985	985	0
679	20230608	093700	45878097	985	985	985	985	11
680	20230608	093600	45867262	985	985	985	985	1
681	20230608	093500	45866277	985	985	985	985	0
682	20230608	093400	45866277	985	985	985	985	3
683	20230608	093300	45863322	980	985	985	980	2806
684	20230608	093200	43112544	982	982	982	982	999
685	20230608	093100	42131526	982	982	982	982	0
686	20230608	093000	42131526	982	982	982	982	31
687	20230608	092900	42101084	983	983	983	983	0
688	20230608	092800	42101084	983	983	983	983	100
689	20230608	092700	42002784	982	982	982	982	47
690	20230608	092600	41956630	980	980	980	980	2
691	20230608	092500	41954670	980	980	980	980	1899
692	20230608	092400	40093650	982	982	982	982	0
693	20230608	092300	40093650	982	982	982	982	3
694	20230608	092200	40090704	980	980	980	980	0
695	20230608	092100	40090704	980	980	980	980	0
696	20230608	092000	40090704	980	980	980	980	0
697	20230608	091900	40090704	980	980	980	980	0
698	20230608	091800	40090704	980	980	980	980	1367
699	20230608	091700	38751044	980	985	985	980	191
700	20230608	091600	38563516	986	986	986	986	100
701	20230608	091500	38464916	980	981	981	980	2000
702	20230608	091400	36504006	988	988	988	988	0
703	20230608	091300	36504006	988	988	988	988	400
704	20230608	091200	36108806	988	988	988	988	100
705	20230608	091100	36010006	981	981	981	981	112
706	20230608	091000	35900134	988	988	988	988	6
707	20230608	090900	35894206	990	984	990	982	2641
708	20230608	090800	33299139	991	991	991	991	2000
709	20230608	090700	31317139	991	986	991	986	1564
710	20230608	090600	29768430	986	986	986	986	235
711	20230608	090500	29536720	986	986	986	986	10
712	20230608	090400	29526860	990	990	991	990	2117
713	20230608	090300	27429520	990	989	991	989	10051
714	20230608	090200	17485650	980	980	980	980	0
715	20230608	090100	17485650	980	980	980	980	17
716	20230608	090000	17468990	980	990	990	980	17613