KissMeData/044180/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	213300	669934160	904	904	904	904	9726
3	20230607	213200	669934160	904	904	904	904	0
4	20230607	213100	669934160	904	904	904	904	0
5	20230607	213000	669934160	904	904	904	904	0
6	20230607	212900	669934160	904	904	904	904	0
7	20230607	212800	669934160	904	904	904	904	0
8	20230607	212700	669934160	904	904	904	904	0
9	20230607	212600	669934160	904	904	904	904	0
10	20230607	212500	669934160	904	904	904	904	0
11	20230607	212400	669934160	904	904	904	904	0
12	20230607	212300	669934160	904	904	904	904	0
13	20230607	212200	669934160	904	904	904	904	0
14	20230607	212100	669934160	904	904	904	904	0
15	20230607	212000	669934160	904	904	904	904	0
16	20230607	211900	669934160	904	904	904	904	0
17	20230607	211800	669934160	904	904	904	904	0
18	20230607	211700	669934160	904	904	904	904	0
19	20230607	211600	669934160	904	904	904	904	0
20	20230607	211500	669934160	904	904	904	904	0
21	20230607	211400	669934160	904	904	904	904	0
22	20230607	211300	669934160	904	904	904	904	0
23	20230607	211200	669934160	904	904	904	904	0
24	20230607	211100	669934160	904	904	904	904	0
25	20230607	211000	669934160	904	904	904	904	0
26	20230607	210900	669934160	904	904	904	904	0
27	20230607	210800	669934160	904	904	904	904	0
28	20230607	210700	669934160	904	904	904	904	0
29	20230607	210600	669934160	904	904	904	904	0
30	20230607	210500	669934160	904	904	904	904	0
31	20230607	210400	669934160	904	904	904	904	0
32	20230607	210300	669934160	904	904	904	904	9726
33	20230607	210200	669934160	904	904	904	904	0
34	20230607	210100	669934160	904	904	904	904	0
35	20230607	210000	669934160	904	904	904	904	0
36	20230607	205900	669934160	904	904	904	904	0
37	20230607	205800	669934160	904	904	904	904	0
38	20230607	205700	669934160	904	904	904	904	0
39	20230607	205600	669934160	904	904	904	904	0
40	20230607	205500	669934160	904	904	904	904	0
41	20230607	205400	669934160	904	904	904	904	0
42	20230607	205300	669934160	904	904	904	904	0
43	20230607	205200	669934160	904	904	904	904	0
44	20230607	205100	669934160	904	904	904	904	0
45	20230607	205000	669934160	904	904	904	904	0
46	20230607	204900	669934160	904	904	904	904	0
47	20230607	204800	669934160	904	904	904	904	0
48	20230607	204700	669934160	904	904	904	904	0
49	20230607	204600	669934160	904	904	904	904	0
50	20230607	204500	669934160	904	904	904	904	0
51	20230607	204400	669934160	904	904	904	904	0
52	20230607	204300	669934160	904	904	904	904	0
53	20230607	204200	669934160	904	904	904	904	0
54	20230607	204100	669934160	904	904	904	904	0
55	20230607	204000	669934160	904	904	904	904	0
56	20230607	203900	669934160	904	904	904	904	0
57	20230607	203800	669934160	904	904	904	904	0
58	20230607	203700	669934160	904	904	904	904	0
59	20230607	203600	669934160	904	904	904	904	0
60	20230607	203500	669934160	904	904	904	904	0
61	20230607	203400	669934160	904	904	904	904	0
62	20230607	203300	669934160	904	904	904	904	9726
63	20230607	203200	669934160	904	904	904	904	0
64	20230607	203100	669934160	904	904	904	904	0
65	20230607	203000	669934160	904	904	904	904	0
66	20230607	202900	669934160	904	904	904	904	0
67	20230607	202800	669934160	904	904	904	904	0
68	20230607	202700	669934160	904	904	904	904	0
69	20230607	202600	669934160	904	904	904	904	0
70	20230607	202500	669934160	904	904	904	904	0
71	20230607	202400	669934160	904	904	904	904	0
72	20230607	202300	669934160	904	904	904	904	0
73	20230607	202200	669934160	904	904	904	904	0
74	20230607	202100	669934160	904	904	904	904	0
75	20230607	202000	669934160	904	904	904	904	0
76	20230607	201900	669934160	904	904	904	904	0
77	20230607	201800	669934160	904	904	904	904	0
78	20230607	201700	669934160	904	904	904	904	0
79	20230607	201600	669934160	904	904	904	904	0
80	20230607	201500	669934160	904	904	904	904	0
81	20230607	201400	669934160	904	904	904	904	0
82	20230607	201300	669934160	904	904	904	904	0
83	20230607	201200	669934160	904	904	904	904	0
84	20230607	201100	669934160	904	904	904	904	0
85	20230607	201000	669934160	904	904	904	904	0
86	20230607	200900	669934160	904	904	904	904	0
87	20230607	200800	669934160	904	904	904	904	0
88	20230607	200700	669934160	904	904	904	904	0
89	20230607	200600	669934160	904	904	904	904	0
90	20230607	200500	669934160	904	904	904	904	0
91	20230607	200400	669934160	904	904	904	904	0
92	20230607	200300	669934160	904	904	904	904	9726
93	20230607	200200	669934160	904	904	904	904	0
94	20230607	200100	669934160	904	904	904	904	0
95	20230607	200000	669934160	904	904	904	904	0
96	20230607	195900	669934160	904	904	904	904	0
97	20230607	195800	669934160	904	904	904	904	0
98	20230607	195700	669934160	904	904	904	904	0
99	20230607	195600	669934160	904	904	904	904	0
100	20230607	195500	669934160	904	904	904	904	0
101	20230607	195400	669934160	904	904	904	904	0
102	20230607	195300	669934160	904	904	904	904	0
103	20230607	195200	669934160	904	904	904	904	0
104	20230607	195100	669934160	904	904	904	904	0
105	20230607	195000	669934160	904	904	904	904	0
106	20230607	194900	669934160	904	904	904	904	0
107	20230607	194800	669934160	904	904	904	904	0
108	20230607	194700	669934160	904	904	904	904	0
109	20230607	194600	669934160	904	904	904	904	0
110	20230607	194500	669934160	904	904	904	904	0
111	20230607	194400	669934160	904	904	904	904	0
112	20230607	194300	669934160	904	904	904	904	0
113	20230607	194200	669934160	904	904	904	904	0
114	20230607	194100	669934160	904	904	904	904	0
115	20230607	194000	669934160	904	904	904	904	0
116	20230607	193900	669934160	904	904	904	904	0
117	20230607	193800	669934160	904	904	904	904	0
118	20230607	193700	669934160	904	904	904	904	0
119	20230607	193600	669934160	904	904	904	904	0
120	20230607	193500	669934160	904	904	904	904	0
121	20230607	193400	669934160	904	904	904	904	0
122	20230607	193300	669934160	904	904	904	904	9726
123	20230607	193200	669934160	904	904	904	904	0
124	20230607	193100	669934160	904	904	904	904	0
125	20230607	193000	669934160	904	904	904	904	0
126	20230607	192900	669934160	904	904	904	904	0
127	20230607	192800	669934160	904	904	904	904	0
128	20230607	192700	669934160	904	904	904	904	0
129	20230607	192600	669934160	904	904	904	904	0
130	20230607	192500	669934160	904	904	904	904	0
131	20230607	192400	669934160	904	904	904	904	0
132	20230607	192300	669934160	904	904	904	904	0
133	20230607	192200	669934160	904	904	904	904	0
134	20230607	192100	669934160	904	904	904	904	0
135	20230607	192000	669934160	904	904	904	904	0
136	20230607	191900	669934160	904	904	904	904	0
137	20230607	191800	669934160	904	904	904	904	0
138	20230607	191700	669934160	904	904	904	904	0
139	20230607	191600	669934160	904	904	904	904	0
140	20230607	191500	669934160	904	904	904	904	0
141	20230607	191400	669934160	904	904	904	904	0
142	20230607	191300	669934160	904	904	904	904	0
143	20230607	191200	669934160	904	904	904	904	0
144	20230607	191100	669934160	904	904	904	904	0
145	20230607	191000	669934160	904	904	904	904	0
146	20230607	190900	669934160	904	904	904	904	0
147	20230607	190800	669934160	904	904	904	904	0
148	20230607	190700	669934160	904	904	904	904	0
149	20230607	190600	669934160	904	904	904	904	0
150	20230607	190500	669934160	904	904	904	904	0
151	20230607	190400	669934160	904	904	904	904	0
152	20230607	190300	669934160	904	904	904	904	9726
153	20230607	190200	669934160	904	904	904	904	0
154	20230607	190100	669934160	904	904	904	904	0
155	20230607	190000	669934160	904	904	904	904	0
156	20230607	185900	669934160	904	904	904	904	0
157	20230607	185800	669934160	904	904	904	904	0
158	20230607	185700	669934160	904	904	904	904	0
159	20230607	185600	669934160	904	904	904	904	0
160	20230607	185500	669934160	904	904	904	904	0
161	20230607	185400	669934160	904	904	904	904	0
162	20230607	185300	669934160	904	904	904	904	0
163	20230607	185200	669934160	904	904	904	904	0
164	20230607	185100	669934160	904	904	904	904	0
165	20230607	185000	669934160	904	904	904	904	0
166	20230607	184900	669934160	904	904	904	904	0
167	20230607	184800	669934160	904	904	904	904	0
168	20230607	184700	669934160	904	904	904	904	0
169	20230607	184600	669934160	904	904	904	904	0
170	20230607	184500	669934160	904	904	904	904	0
171	20230607	184400	669934160	904	904	904	904	0
172	20230607	184300	669934160	904	904	904	904	0
173	20230607	184200	669934160	904	904	904	904	0
174	20230607	184100	669934160	904	904	904	904	0
175	20230607	184000	669934160	904	904	904	904	0
176	20230607	183900	669934160	904	904	904	904	0
177	20230607	183800	669934160	904	904	904	904	0
178	20230607	183700	669934160	904	904	904	904	0
179	20230607	183600	669934160	904	904	904	904	0
180	20230607	183500	669934160	904	904	904	904	0
181	20230607	183400	669934160	904	904	904	904	0
182	20230607	183300	669934160	904	904	904	904	9726
183	20230607	183200	669934160	904	904	904	904	0
184	20230607	183100	669934160	904	904	904	904	0
185	20230607	183000	669934160	904	904	904	904	0
186	20230607	182900	669934160	904	904	904	904	0
187	20230607	182800	669934160	904	904	904	904	0
188	20230607	182700	669934160	904	904	904	904	0
189	20230607	182600	669934160	904	904	904	904	0
190	20230607	182500	669934160	904	904	904	904	0
191	20230607	182400	669934160	904	904	904	904	0
192	20230607	182300	669934160	904	904	904	904	0
193	20230607	182200	669934160	904	904	904	904	0
194	20230607	182100	669934160	904	904	904	904	0
195	20230607	182000	669934160	904	904	904	904	0
196	20230607	181900	669934160	904	904	904	904	0
197	20230607	181800	669934160	904	904	904	904	0
198	20230607	181700	669934160	904	904	904	904	0
199	20230607	181600	669934160	904	904	904	904	0
200	20230607	181500	669934160	904	904	904	904	0
201	20230607	181400	669934160	904	904	904	904	0
202	20230607	181300	669934160	904	904	904	904	0
203	20230607	181200	669934160	904	904	904	904	0
204	20230607	181100	669934160	904	904	904	904	0
205	20230607	181000	669934160	904	904	904	904	0
206	20230607	180900	669934160	904	904	904	904	0
207	20230607	180800	669934160	904	904	904	904	0
208	20230607	180700	669934160	904	904	904	904	0
209	20230607	180600	669934160	904	904	904	904	0
210	20230607	180500	669934160	904	904	904	904	0
211	20230607	180400	669934160	904	904	904	904	0
212	20230607	180300	669934160	904	904	904	904	9726
213	20230607	180200	669934160	904	904	904	904	0
214	20230607	180100	669934160	904	904	904	904	0
215	20230607	180000	669934160	904	904	904	904	0
216	20230607	175900	669934160	904	904	904	904	0
217	20230607	175800	669934160	904	904	904	904	0
218	20230607	175700	669934160	904	904	904	904	0
219	20230607	175600	669934160	904	904	904	904	0
220	20230607	175500	669934160	904	904	904	904	0
221	20230607	175400	669934160	904	904	904	904	0
222	20230607	175300	669934160	904	904	904	904	0
223	20230607	175200	669934160	904	904	904	904	0
224	20230607	175100	669934160	904	904	904	904	0
225	20230607	175000	669934160	904	904	904	904	0
226	20230607	174900	669934160	904	904	904	904	0
227	20230607	174800	669934160	904	904	904	904	0
228	20230607	174700	669934160	904	904	904	904	0
229	20230607	174600	669934160	904	904	904	904	0
230	20230607	174500	669934160	904	904	904	904	0
231	20230607	174400	669934160	904	904	904	904	0
232	20230607	174300	669934160	904	904	904	904	0
233	20230607	174200	669934160	904	904	904	904	0
234	20230607	174100	669934160	904	904	904	904	0
235	20230607	174000	669934160	904	904	904	904	0
236	20230607	173900	669934160	904	904	904	904	0
237	20230607	173800	669934160	904	904	904	904	0
238	20230607	173700	669934160	904	904	904	904	0
239	20230607	173600	669934160	904	904	904	904	0
240	20230607	173500	669934160	904	904	904	904	0
241	20230607	173400	669934160	904	904	904	904	0
242	20230607	173300	669934160	904	904	904	904	9726
243	20230607	173200	669934160	904	904	904	904	0
244	20230607	173100	669934160	904	904	904	904	0
245	20230607	173000	669934160	904	904	904	904	0
246	20230607	172900	669934160	904	904	904	904	0
247	20230607	172800	669934160	904	904	904	904	0
248	20230607	172700	669934160	904	904	904	904	0
249	20230607	172600	669934160	904	904	904	904	0
250	20230607	172500	669934160	904	904	904	904	0
251	20230607	172400	669934160	904	904	904	904	0
252	20230607	172300	669934160	904	904	904	904	0
253	20230607	172200	669934160	904	904	904	904	0
254	20230607	172100	669934160	904	904	904	904	0
255	20230607	172000	669934160	904	904	904	904	0
256	20230607	171900	669934160	904	904	904	904	0
257	20230607	171800	669934160	904	904	904	904	0
258	20230607	171700	669934160	904	904	904	904	0
259	20230607	171600	669934160	904	904	904	904	0
260	20230607	171500	669934160	904	904	904	904	0
261	20230607	171400	669934160	904	904	904	904	0
262	20230607	171300	669934160	904	904	904	904	0
263	20230607	171200	669934160	904	904	904	904	0
264	20230607	171100	669934160	904	904	904	904	0
265	20230607	171000	669934160	904	904	904	904	0
266	20230607	170900	669934160	904	904	904	904	0
267	20230607	170800	669934160	904	904	904	904	0
268	20230607	170700	669934160	904	904	904	904	0
269	20230607	170600	669934160	904	904	904	904	0
270	20230607	170500	669934160	904	904	904	904	0
271	20230607	170400	669934160	904	904	904	904	0
272	20230607	170300	669934160	904	904	904	904	9726
273	20230607	170200	669934160	904	904	904	904	0
274	20230607	170100	669934160	904	904	904	904	0
275	20230607	170000	669934160	904	904	904	904	0
276	20230607	165900	669934160	904	904	904	904	0
277	20230607	165800	669934160	904	904	904	904	0
278	20230607	165700	669934160	904	904	904	904	0
279	20230607	165600	669934160	904	904	904	904	0
280	20230607	165500	669934160	904	904	904	904	0
281	20230607	165400	669934160	904	904	904	904	0
282	20230607	165300	669934160	904	904	904	904	0
283	20230607	165200	669934160	904	904	904	904	0
284	20230607	165100	669934160	904	904	904	904	0
285	20230607	165000	669934160	904	904	904	904	0
286	20230607	164900	669934160	904	904	904	904	0
287	20230607	164800	669934160	904	904	904	904	0
288	20230607	164700	669934160	904	904	904	904	0
289	20230607	164600	669934160	904	904	904	904	0
290	20230607	164500	669934160	904	904	904	904	0
291	20230607	164400	669934160	904	904	904	904	0
292	20230607	164300	669934160	904	904	904	904	0
293	20230607	164200	669934160	904	904	904	904	0
294	20230607	164100	669934160	904	904	904	904	0
295	20230607	164000	669934160	904	904	904	904	0
296	20230607	163900	669934160	904	904	904	904	0
297	20230607	163800	669934160	904	904	904	904	0
298	20230607	163700	669934160	904	904	904	904	0
299	20230607	163600	669934160	904	904	904	904	0
300	20230607	163500	669934160	904	904	904	904	0
301	20230607	163400	669934160	904	904	904	904	0
302	20230607	163300	669934160	904	904	904	904	9726
303	20230607	163200	669934160	904	904	904	904	0
304	20230607	163100	669934160	904	904	904	904	0
305	20230607	163000	669934160	904	904	904	904	0
306	20230607	162900	669934160	904	904	904	904	0
307	20230607	162800	669934160	904	904	904	904	0
308	20230607	162700	669934160	904	904	904	904	0
309	20230607	162600	669934160	904	904	904	904	0
310	20230607	162500	669934160	904	904	904	904	0
311	20230607	162400	669934160	904	904	904	904	0
312	20230607	162300	669934160	904	904	904	904	0
313	20230607	162200	669934160	904	904	904	904	0
314	20230607	162100	669934160	904	904	904	904	0
315	20230607	162000	669934160	904	904	904	904	0
316	20230607	161900	669934160	904	904	904	904	0
317	20230607	161800	669934160	904	904	904	904	0
318	20230607	161700	669934160	904	904	904	904	0
319	20230607	161600	669934160	904	904	904	904	0
320	20230607	161500	669934160	904	904	904	904	0
321	20230607	161400	669934160	904	904	904	904	0
322	20230607	161300	669934160	904	904	904	904	0
323	20230607	161200	669934160	904	904	904	904	0
324	20230607	161100	669934160	904	904	904	904	0
325	20230607	161000	669934160	904	904	904	904	0
326	20230607	160900	669934160	904	904	904	904	0
327	20230607	160800	669934160	904	904	904	904	0
328	20230607	160700	669934160	904	904	904	904	0
329	20230607	160600	669934160	904	904	904	904	0
330	20230607	160500	669934160	904	904	904	904	0
331	20230607	160400	669934160	904	904	904	904	0
332	20230607	160300	669934160	904	904	904	904	9726
333	20230607	160200	669934160	904	904	904	904	0
334	20230607	160100	669934160	904	904	904	904	0
335	20230607	160000	669934160	904	904	904	904	0
336	20230607	155900	669934160	904	904	904	904	0
337	20230607	155800	669934160	904	904	904	904	0
338	20230607	155700	669934160	904	904	904	904	0
339	20230607	155600	669934160	904	904	904	904	0
340	20230607	155500	669934160	904	904	904	904	0
341	20230607	155400	669934160	904	904	904	904	0
342	20230607	155300	669934160	904	904	904	904	0
343	20230607	155200	669934160	904	904	904	904	0
344	20230607	155100	669934160	904	904	904	904	0
345	20230607	155000	669934160	904	904	904	904	0
346	20230607	154900	669934160	904	904	904	904	0
347	20230607	154800	669934160	904	904	904	904	0
348	20230607	154700	669934160	904	904	904	904	0
349	20230607	154600	669934160	904	904	904	904	0
350	20230607	154500	669934160	904	904	904	904	0
351	20230607	154400	669934160	904	904	904	904	0
352	20230607	154300	669934160	904	904	904	904	0
353	20230607	154200	669934160	904	904	904	904	0
354	20230607	154100	669934160	904	904	904	904	0
355	20230607	154000	669934160	904	904	904	904	0
356	20230607	153900	669934160	904	904	904	904	0
357	20230607	153800	669934160	904	904	904	904	0
358	20230607	153700	669934160	904	904	904	904	0
359	20230607	153600	669934160	904	904	904	904	0
360	20230607	153500	669934160	904	904	904	904	0
361	20230607	153400	669934160	904	904	904	904	0
362	20230607	153300	669934160	904	904	904	904	9726
363	20230607	153200	669934160	904	904	904	904	0
364	20230607	153100	669934160	904	904	904	904	0
365	20230607	153000	669934160	904	904	904	904	9726
366	20230607	152900	661141856	904	904	904	904	0
367	20230607	152800	661141856	904	904	904	904	0
368	20230607	152700	661141856	904	904	904	904	0
369	20230607	152600	661141856	904	904	904	904	0
370	20230607	152500	661141856	904	904	904	904	0
371	20230607	152400	661141856	904	904	904	904	0
372	20230607	152300	661141856	904	904	904	904	0
373	20230607	152200	661141856	904	904	904	904	0
374	20230607	152100	661141856	904	904	904	904	0
375	20230607	152000	661141856	904	904	904	904	0
376	20230607	151900	661141856	904	905	905	904	3839
377	20230607	151800	657671210	905	905	905	904	475
378	20230607	151700	657241804	905	905	905	905	4558
379	20230607	151600	653116814	905	905	905	905	604
380	20230607	151500	652570194	906	906	906	906	1234
381	20230607	151400	651452190	907	906	907	906	2089
382	20230607	151300	649559437	906	906	906	906	10
383	20230607	151200	649550377	906	906	906	906	15
384	20230607	151100	649536787	906	906	906	906	1
385	20230607	151000	649535881	905	905	905	905	34
386	20230607	150900	649505111	905	905	905	905	0
387	20230607	150800	649505111	905	905	905	905	9
388	20230607	150700	649496966	905	905	905	905	123
389	20230607	150600	649385651	905	905	905	905	1
390	20230607	150500	649384746	902	906	906	902	750
391	20230607	150400	648707503	906	904	906	902	2217
392	20230607	150300	646703826	904	904	904	903	611
393	20230607	150200	646151483	904	904	904	904	911
394	20230607	150100	645327939	903	902	903	902	834
395	20230607	150000	644574838	903	903	903	902	335
396	20230607	145900	644272344	903	902	903	902	1010
397	20230607	145800	643361314	902	903	903	902	365
398	20230607	145700	643031732	903	903	904	903	124
399	20230607	145600	642919759	904	902	904	902	849
400	20230607	145500	642153910	903	903	903	902	2525
401	20230607	145400	639875607	902	903	903	902	983
402	20230607	145300	638988383	903	903	904	903	7820
403	20230607	145200	631921393	903	903	903	903	1082
404	20230607	145100	630944347	904	903	904	903	1180
405	20230607	145000	629877977	903	903	904	903	2205
406	20230607	144900	627886784	904	904	904	903	1689
407	20230607	144800	626361328	904	904	904	903	385
408	20230607	144700	626013528	904	904	904	904	0
409	20230607	144600	626013528	904	904	904	904	1047
410	20230607	144500	625067040	905	905	905	905	8
411	20230607	144400	625059800	904	905	905	904	202
412	20230607	144300	624877190	905	905	905	905	1
413	20230607	144200	624876285	906	906	907	906	223
414	20230607	144100	624674078	907	906	907	906	156
415	20230607	144000	624532643	906	906	906	906	2
416	20230607	143900	624530831	907	905	909	905	319
417	20230607	143800	624241294	907	906	907	906	7
418	20230607	143700	624234950	907	907	907	907	153
419	20230607	143600	624096179	907	907	907	907	2
420	20230607	143500	624094365	906	906	906	906	800
421	20230607	143400	623369565	908	907	908	907	13
422	20230607	143300	623357773	907	907	907	907	66
423	20230607	143200	623297911	907	907	907	907	62
424	20230607	143100	623241677	907	907	907	907	1
425	20230607	143000	623240770	906	906	906	906	601
426	20230607	142900	622696264	905	905	905	905	951
427	20230607	142800	621835609	905	905	905	905	0
428	20230607	142700	621835609	905	905	905	905	10
429	20230607	142600	621826559	905	905	905	905	4
430	20230607	142500	621822939	903	905	906	903	8692
431	20230607	142400	613961445	907	906	907	906	25
432	20230607	142300	613938794	906	906	906	906	33
433	20230607	142200	613908896	905	907	908	905	949
434	20230607	142100	613049103	906	906	906	906	1050
435	20230607	142000	612097803	905	903	905	903	1963
436	20230607	141900	610323363	904	904	904	904	0
437	20230607	141800	610323363	904	904	904	904	1
438	20230607	141700	610322459	904	904	904	904	0
439	20230607	141600	610322459	904	904	904	903	753
440	20230607	141500	609642167	904	904	904	904	1
441	20230607	141400	609641263	903	903	903	903	616
442	20230607	141300	609085015	902	901	902	901	591
443	20230607	141200	608552343	901	901	901	901	205
444	20230607	141100	608367638	903	903	903	903	63
445	20230607	141000	608310749	903	903	903	900	5348
446	20230607	140900	603492312	905	905	905	900	17341
447	20230607	140800	587858039	905	905	905	905	22
448	20230607	140700	587838129	909	909	909	909	0
449	20230607	140600	587838129	909	909	909	909	84
450	20230607	140500	587761773	910	910	910	910	0
451	20230607	140400	587761773	910	910	910	910	0
452	20230607	140300	587761773	910	905	911	905	4853
453	20230607	140200	583346138	906	906	906	906	280
454	20230607	140100	583092458	906	906	906	905	2198
455	20230607	140000	581101160	906	906	906	906	334
456	20230607	135900	580798556	910	907	911	907	202
457	20230607	135800	580614644	907	907	907	907	70
458	20230607	135700	580551154	907	906	907	906	50
459	20230607	135600	580505824	907	907	907	907	569
460	20230607	135500	579989741	906	906	906	906	0
461	20230607	135400	579989741	906	906	906	906	0
462	20230607	135300	579989741	906	906	906	906	1010
463	20230607	135200	579074681	907	907	907	907	1
464	20230607	135100	579073774	907	907	907	907	142
465	20230607	135000	578944980	906	906	906	906	0
466	20230607	134900	578944980	906	906	906	906	0
467	20230607	134800	578944980	906	906	906	906	74
468	20230607	134700	578877936	905	906	906	905	186
469	20230607	134600	578709423	906	906	906	906	190
470	20230607	134500	578537283	906	906	906	904	3141
471	20230607	134400	575696397	905	905	905	905	114
472	20230607	134300	575593227	905	905	905	905	5
473	20230607	134200	575588702	907	907	907	907	0
474	20230607	134100	575588702	907	907	907	907	142
475	20230607	134000	575459908	907	905	907	905	512
476	20230607	133900	574996264	905	904	905	903	1742
477	20230607	133800	573422754	904	906	906	904	7133
478	20230607	133700	566967516	907	909	912	907	1913
479	20230607	133600	565229976	912	910	912	910	14826
480	20230607	133500	551738314	912	911	912	911	200
481	20230607	133400	551555964	912	912	912	912	800
482	20230607	133300	550826364	912	911	912	911	567
483	20230607	133200	550309826	911	910	911	910	1004
484	20230607	133100	549396182	911	911	911	910	1258
485	20230607	133000	548251369	911	912	913	910	23761
486	20230607	132900	526620596	913	913	913	913	0
487	20230607	132800	526620596	913	913	913	913	5
488	20230607	132700	526616031	913	913	913	913	60
489	20230607	132600	526561251	913	913	913	913	99
490	20230607	132500	526470864	913	911	913	911	2
491	20230607	132400	526469040	913	913	913	913	0
492	20230607	132300	526469040	913	914	914	911	5226
493	20230607	132200	521708142	914	914	914	914	0
494	20230607	132100	521708142	914	914	914	911	22415
495	20230607	132000	501258590	914	915	915	914	1173
496	20230607	131900	500186458	916	914	916	914	952
497	20230607	131800	499316324	916	916	916	916	0
498	20230607	131700	499316324	916	916	916	916	44
499	20230607	131600	499276020	916	916	916	916	69
500	20230607	131500	499212816	916	916	916	916	0
501	20230607	131400	499212816	916	916	916	913	9
502	20230607	131300	499204575	917	916	917	916	53
503	20230607	131200	499156026	916	917	917	915	202
504	20230607	131100	498971193	917	917	917	917	0
505	20230607	131000	498971193	917	915	917	913	1268
506	20230607	130900	497811293	915	915	915	914	857
507	20230607	130800	497027412	915	915	915	914	50
508	20230607	130700	496981689	914	914	915	914	737
509	20230607	130600	496307967	915	916	917	914	10786
510	20230607	130500	486438933	917	917	917	917	189
511	20230607	130400	486265620	917	916	917	916	12
512	20230607	130300	486254627	917	916	917	916	165
513	20230607	130200	486103479	916	916	916	916	152
514	20230607	130100	485964247	918	917	918	917	4156
515	20230607	130000	482152214	917	917	917	917	0
516	20230607	125900	482152214	917	917	917	917	0
517	20230607	125800	482152214	917	916	917	916	61
518	20230607	125700	482096293	917	917	917	916	19
519	20230607	125600	482078884	917	918	918	917	444
520	20230607	125500	481671545	918	918	918	918	0
521	20230607	125400	481671545	918	918	918	918	0
522	20230607	125300	481671545	918	918	918	918	0
523	20230607	125200	481671545	918	918	918	918	0
524	20230607	125100	481671545	918	918	918	918	180
525	20230607	125000	481506305	918	917	918	917	2115
526	20230607	124900	479564850	918	918	918	917	2770
527	20230607	124800	477023104	917	917	919	917	380
528	20230607	124700	476674542	919	918	919	918	69
529	20230607	124600	476611198	918	917	919	917	1739
530	20230607	124500	475013677	918	917	918	917	45
531	20230607	124400	474972411	918	917	918	917	5
532	20230607	124300	474967825	917	918	918	916	1215
533	20230607	124200	473854612	918	918	918	918	0
534	20230607	124100	473854612	918	918	918	918	0
535	20230607	124000	473854612	918	917	918	917	11
536	20230607	123900	473844524	915	915	917	915	438
537	20230607	123800	473443750	915	915	915	915	0
538	20230607	123700	473443750	915	913	915	913	116
539	20230607	123600	473337840	913	914	914	913	1137
540	20230607	123500	472298727	915	917	917	915	2872
541	20230607	123400	469666883	918	918	918	918	0
542	20230607	123300	469666883	918	918	918	918	1
543	20230607	123200	469665965	918	916	918	916	4
544	20230607	123100	469662295	918	918	918	918	0
545	20230607	123000	469662295	918	916	918	916	2139
546	20230607	122900	467698725	918	918	919	917	505
547	20230607	122800	467235168	916	916	916	916	3469
548	20230607	122700	464057564	919	919	919	919	0
549	20230607	122600	464057564	919	919	919	919	0
550	20230607	122500	464057564	919	918	919	918	311
551	20230607	122400	463772065	918	918	919	917	1924
552	20230607	122300	462005836	918	918	918	918	576
553	20230607	122200	461477068	916	916	916	916	1
554	20230607	122100	461476152	918	918	918	918	59
555	20230607	122000	461421990	916	916	916	916	0
556	20230607	121900	461421990	916	917	919	916	31
557	20230607	121800	461393550	917	917	917	917	15
558	20230607	121700	461379795	918	918	919	914	4427
559	20230607	121600	457316385	919	919	919	919	0
560	20230607	121500	457316385	919	918	919	918	14
561	20230607	121400	457303531	919	917	919	917	61
562	20230607	121300	457247554	918	918	918	918	0
563	20230607	121200	457247554	918	914	918	914	865
564	20230607	121100	456454421	915	914	917	914	320
565	20230607	121000	456161677	914	914	914	914	1
566	20230607	120900	456160763	917	917	917	917	50
567	20230607	120800	456114913	917	917	917	917	0
568	20230607	120700	456114913	917	917	917	917	0
569	20230607	120600	456114913	917	917	917	917	0
570	20230607	120500	456114913	917	917	917	917	1
571	20230607	120400	456113996	916	916	916	916	10
572	20230607	120300	456104836	917	917	917	917	0
573	20230607	120200	456104836	917	914	917	914	1291
574	20230607	120100	454924759	915	915	915	915	0
575	20230607	120000	454924759	915	915	915	915	0
576	20230607	115900	454924759	915	915	915	915	59
577	20230607	115800	454870774	915	915	915	915	1
578	20230607	115700	454869859	914	914	914	914	9
579	20230607	115600	454861633	915	915	915	915	0
580	20230607	115500	454861633	915	915	915	915	4395
581	20230607	115400	450840208	915	915	917	915	241
582	20230607	115300	450619673	915	916	916	915	464
583	20230607	115200	450195065	917	915	917	915	177
584	20230607	115100	450032910	917	913	917	912	1134
585	20230607	115000	448997627	912	916	916	912	993
586	20230607	114900	448091999	912	916	916	912	1001
587	20230607	114800	447178658	916	915	916	915	18
588	20230607	114700	447162186	915	916	916	915	292
589	20230607	114600	446894715	916	916	916	916	2
590	20230607	114500	446892883	917	917	917	917	0
591	20230607	114400	446892883	917	912	917	912	819
592	20230607	114300	446145945	912	918	918	912	6169
593	20230607	114200	440508119	919	919	919	919	0
594	20230607	114100	440508119	919	919	919	919	2
595	20230607	114000	440506281	919	915	919	915	128
596	20230607	113900	440389157	920	920	920	920	0
597	20230607	113800	440389157	920	920	920	915	367
598	20230607	113700	440053026	921	920	921	920	1132
599	20230607	113600	439010595	919	919	919	919	28
600	20230607	113500	438984863	920	919	920	919	8000
601	20230607	113400	431627461	919	917	919	917	11
602	20230607	113300	431617370	919	917	919	917	9109
603	20230607	113200	423257953	917	917	917	917	1
604	20230607	113100	423257036	917	917	917	917	0
605	20230607	113000	423257036	917	916	917	915	11
606	20230607	112900	423246959	916	917	917	916	13
607	20230607	112800	423235039	918	917	918	917	6036
608	20230607	112700	417700026	918	918	918	918	2617
609	20230607	112600	415297620	919	919	919	919	11
610	20230607	112500	415287511	919	919	919	919	501
611	20230607	112400	414827092	917	917	917	917	1637
612	20230607	112300	413325963	917	916	917	916	10031
613	20230607	112200	404127567	917	917	917	917	0
614	20230607	112100	404127567	917	917	917	917	1
615	20230607	112000	404126650	917	916	917	916	1197
616	20230607	111900	403030101	917	917	917	917	64
617	20230607	111800	402971413	916	916	916	916	2122
618	20230607	111700	401027661	916	916	916	916	0
619	20230607	111600	401027661	916	915	916	915	63
620	20230607	111500	400970013	915	915	915	915	100
621	20230607	111400	400878513	917	912	917	912	320
622	20230607	111300	400586296	912	915	915	912	7137
623	20230607	111200	394064811	917	917	917	917	0
624	20230607	111100	394064811	917	917	917	917	0
625	20230607	111000	394064811	917	916	917	913	1244
626	20230607	110900	392925336	917	916	917	916	1243
627	20230607	110800	391785535	916	916	916	916	16
628	20230607	110700	391770879	916	912	916	911	1816
629	20230607	110600	390116458	916	913	916	911	3130
630	20230607	110500	387263468	917	913	917	913	2407
631	20230607	110400	385060103	913	913	913	913	3241
632	20230607	110300	382101070	913	912	915	912	6047
633	20230607	110200	376568831	914	914	914	914	0
634	20230607	110100	376568831	914	914	914	914	0
635	20230607	110000	376568831	914	912	915	912	846
636	20230607	105900	375797264	912	915	915	912	3130
637	20230607	105800	372937443	917	917	917	917	0
638	20230607	105700	372937443	917	917	917	917	41
639	20230607	105600	372899846	917	914	917	914	503
640	20230607	105500	372440095	917	917	917	917	98
641	20230607	105400	372350229	917	917	917	917	68
642	20230607	105300	372287873	911	915	915	911	832
643	20230607	105200	371529587	918	918	918	918	0
644	20230607	105100	371529587	918	918	918	918	1555
645	20230607	105000	370102097	918	919	919	918	202
646	20230607	104900	369916660	914	911	914	911	4739
647	20230607	104800	365589915	914	914	914	914	1
648	20230607	104700	365589001	913	909	913	909	5430
649	20230607	104600	360635069	911	911	911	911	440
650	20230607	104500	360234229	912	912	912	912	0
651	20230607	104400	360234229	912	912	912	912	0
652	20230607	104300	360234229	912	912	912	912	1
653	20230607	104200	360233317	909	909	909	909	2000
654	20230607	104100	358415317	911	912	912	911	2617
655	20230607	104000	356031213	911	911	911	911	1157
656	20230607	103900	354977186	913	912	913	912	103
657	20230607	103800	354883148	913	913	913	913	0
658	20230607	103700	354883148	913	913	913	913	101
659	20230607	103600	354790935	909	909	909	909	2000
660	20230607	103500	352972935	913	910	913	909	2474
661	20230607	103400	350721727	914	910	914	910	3012
662	20230607	103300	347972779	910	910	910	910	0
663	20230607	103200	347972779	910	910	910	910	560
664	20230607	103100	347463179	910	910	910	910	1
665	20230607	103000	347462269	909	909	909	906	2198
666	20230607	102900	345464290	906	906	906	906	1319
667	20230607	102800	344269276	909	909	909	909	6
668	20230607	102700	344263822	909	910	910	909	555
669	20230607	102600	343759322	910	910	910	910	1
670	20230607	102500	343758412	911	907	911	906	3614
671	20230607	102400	340479474	910	910	910	906	5266
672	20230607	102300	335700404	910	910	910	910	475
673	20230607	102200	335268154	910	910	910	910	98
674	20230607	102100	335178974	911	911	911	911	1500
675	20230607	102000	333812474	911	911	911	911	1186
676	20230607	101900	332732028	911	910	912	910	2002
677	20230607	101800	330910205	913	912	913	912	107
678	20230607	101700	330812521	914	914	914	914	0
679	20230607	101600	330812521	914	911	914	911	120
680	20230607	101500	330703000	913	908	913	908	416
681	20230607	101400	330323807	908	908	908	908	211
682	20230607	101300	330132219	908	907	908	907	1671
683	20230607	101200	328616621	907	906	907	906	2715
684	20230607	101100	326156719	907	907	907	907	600
685	20230607	101000	325612519	907	907	907	907	561
686	20230607	100900	325103692	906	907	907	906	1105
687	20230607	100800	324102057	908	909	909	907	105
688	20230607	100700	324006816	914	914	914	914	4
689	20230607	100600	324003160	914	914	914	914	1
690	20230607	100500	324002246	914	909	914	909	3807
691	20230607	100400	320538096	909	909	910	908	2990
692	20230607	100300	317821532	909	909	909	909	0
693	20230607	100200	317821532	909	906	909	906	157
694	20230607	100100	317679175	906	906	911	906	6027
695	20230607	100000	312205594	906	906	906	906	704
696	20230607	095900	311567770	908	907	908	907	900
697	20230607	095800	310751392	907	901	907	900	18407
698	20230607	095700	294180578	907	907	907	901	2853
699	20230607	095600	291604829	907	906	907	905	1184
700	20230607	095500	290532810	907	906	908	905	993
701	20230607	095400	289631578	906	906	908	901	3751
702	20230607	095300	286235016	909	900	909	900	6254
703	20230607	095200	280578819	906	912	912	900	36290
704	20230607	095100	247749930	912	911	912	908	15176
705	20230607	095000	233940727	911	912	913	911	3140
706	20230607	094900	231080106	913	912	914	912	3933
707	20230607	094800	227492279	913	912	916	912	109
708	20230607	094700	227392804	912	912	912	911	576
709	20230607	094600	226868064	916	916	916	916	7
710	20230607	094500	226861652	916	912	916	910	4249
711	20230607	094400	222990346	921	913	921	911	10198
712	20230607	094300	213676331	915	915	915	915	76
713	20230607	094200	213606791	914	915	915	914	3690
714	20230607	094100	210234041	919	915	919	915	252
715	20230607	094000	210003453	921	920	921	920	149
716	20230607	093900	209866274	922	919	922	919	5748
717	20230607	093800	204571364	921	914	921	914	4939
718	20230607	093700	200056761	914	914	914	912	2140
719	20230607	093600	198104520	914	920	922	914	1711
720	20230607	093500	196535362	920	915	920	915	1865
721	20230607	093400	194828882	912	916	922	912	8390
722	20230607	093300	187168675	916	922	922	916	5443
723	20230607	093200	182176773	922	918	922	918	523
724	20230607	093100	181696655	923	915	923	915	4703
725	20230607	093000	177388350	913	915	915	913	275
726	20230607	092900	177137273	913	913	913	913	379
727	20230607	092800	176791246	915	914	915	914	6
728	20230607	092700	176785761	915	913	917	913	39
729	20230607	092600	176750146	913	917	917	911	3012
730	20230607	092500	174000187	911	916	916	911	1663
731	20230607	092400	172480958	916	915	916	915	3
732	20230607	092300	172478212	916	916	917	916	24
733	20230607	092200	172456227	917	912	917	912	430
734	20230607	092100	172063917	917	917	917	917	106
735	20230607	092000	171966715	917	911	917	907	18078
736	20230607	091900	155543022	909	916	916	909	21192
737	20230607	091800	136192314	916	916	916	915	3605
738	20230607	091700	132890229	916	916	916	916	559
739	20230607	091600	132378185	917	918	918	917	1577
740	20230607	091500	130931726	918	921	921	918	397
741	20230607	091400	130566539	917	919	922	917	3260
742	20230607	091300	127573392	919	919	919	919	953
743	20230607	091200	126697585	919	919	919	917	689
744	20230607	091100	126064839	917	918	919	911	21777
745	20230607	091000	106120687	919	918	919	918	2643
746	20230607	090900	103693876	918	920	920	918	4503
747	20230607	090800	99557329	919	925	925	919	11168
748	20230607	090700	89265309	925	932	932	925	39316
749	20230607	090600	52705049	932	936	936	930	8097
750	20230607	090500	45164662	936	932	938	931	6915
751	20230607	090400	38712570	932	940	940	932	5025
752	20230607	090300	34025460	940	940	940	933	4828
753	20230607	090200	29501665	940	943	943	935	4902
754	20230607	090100	24901189	940	944	955	940	8608
755	20230607	090000	16717949	945	933	945	933	15733