KissMeData/031860/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	195500	980274183	943	943	943	943	13801
3	20230607	195400	980274183	943	943	943	943	0
4	20230607	195300	980274183	943	943	943	943	0
5	20230607	195200	980274183	943	943	943	943	0
6	20230607	195100	980274183	943	943	943	943	0
7	20230607	195000	980274183	943	943	943	943	0
8	20230607	194900	980274183	943	943	943	943	0
9	20230607	194800	980274183	943	943	943	943	0
10	20230607	194700	980274183	943	943	943	943	0
11	20230607	194600	980274183	943	943	943	943	0
12	20230607	194500	980274183	943	943	943	943	0
13	20230607	194400	980274183	943	943	943	943	0
14	20230607	194300	980274183	943	943	943	943	0
15	20230607	194200	980274183	943	943	943	943	0
16	20230607	194100	980274183	943	943	943	943	0
17	20230607	194000	980274183	943	943	943	943	0
18	20230607	193900	980274183	943	943	943	943	0
19	20230607	193800	980274183	943	943	943	943	0
20	20230607	193700	980274183	943	943	943	943	0
21	20230607	193600	980274183	943	943	943	943	0
22	20230607	193500	980274183	943	943	943	943	0
23	20230607	193400	980274183	943	943	943	943	0
24	20230607	193300	980274183	943	943	943	943	0
25	20230607	193200	980274183	943	943	943	943	0
26	20230607	193100	980274183	943	943	943	943	0
27	20230607	193000	980274183	943	943	943	943	0
28	20230607	192900	980274183	943	943	943	943	0
29	20230607	192800	980274183	943	943	943	943	0
30	20230607	192700	980274183	943	943	943	943	0
31	20230607	192600	980274183	943	943	943	943	0
32	20230607	192500	980274183	943	943	943	943	13801
33	20230607	192400	980274183	943	943	943	943	0
34	20230607	192300	980274183	943	943	943	943	0
35	20230607	192200	980274183	943	943	943	943	0
36	20230607	192100	980274183	943	943	943	943	0
37	20230607	192000	980274183	943	943	943	943	0
38	20230607	191900	980274183	943	943	943	943	0
39	20230607	191800	980274183	943	943	943	943	0
40	20230607	191700	980274183	943	943	943	943	0
41	20230607	191600	980274183	943	943	943	943	0
42	20230607	191500	980274183	943	943	943	943	0
43	20230607	191400	980274183	943	943	943	943	0
44	20230607	191300	980274183	943	943	943	943	0
45	20230607	191200	980274183	943	943	943	943	0
46	20230607	191100	980274183	943	943	943	943	0
47	20230607	191000	980274183	943	943	943	943	0
48	20230607	190900	980274183	943	943	943	943	0
49	20230607	190800	980274183	943	943	943	943	0
50	20230607	190700	980274183	943	943	943	943	0
51	20230607	190600	980274183	943	943	943	943	0
52	20230607	190500	980274183	943	943	943	943	0
53	20230607	190400	980274183	943	943	943	943	0
54	20230607	190300	980274183	943	943	943	943	0
55	20230607	190200	980274183	943	943	943	943	0
56	20230607	190100	980274183	943	943	943	943	0
57	20230607	190000	980274183	943	943	943	943	0
58	20230607	185900	980274183	943	943	943	943	0
59	20230607	185800	980274183	943	943	943	943	0
60	20230607	185700	980274183	943	943	943	943	0
61	20230607	185600	980274183	943	943	943	943	0
62	20230607	185500	980274183	943	943	943	943	13801
63	20230607	185400	980274183	943	943	943	943	0
64	20230607	185300	980274183	943	943	943	943	0
65	20230607	185200	980274183	943	943	943	943	0
66	20230607	185100	980274183	943	943	943	943	0
67	20230607	185000	980274183	943	943	943	943	0
68	20230607	184900	980274183	943	943	943	943	0
69	20230607	184800	980274183	943	943	943	943	0
70	20230607	184700	980274183	943	943	943	943	0
71	20230607	184600	980274183	943	943	943	943	0
72	20230607	184500	980274183	943	943	943	943	0
73	20230607	184400	980274183	943	943	943	943	0
74	20230607	184300	980274183	943	943	943	943	0
75	20230607	184200	980274183	943	943	943	943	0
76	20230607	184100	980274183	943	943	943	943	0
77	20230607	184000	980274183	943	943	943	943	0
78	20230607	183900	980274183	943	943	943	943	0
79	20230607	183800	980274183	943	943	943	943	0
80	20230607	183700	980274183	943	943	943	943	0
81	20230607	183600	980274183	943	943	943	943	0
82	20230607	183500	980274183	943	943	943	943	0
83	20230607	183400	980274183	943	943	943	943	0
84	20230607	183300	980274183	943	943	943	943	0
85	20230607	183200	980274183	943	943	943	943	0
86	20230607	183100	980274183	943	943	943	943	0
87	20230607	183000	980274183	943	943	943	943	0
88	20230607	182900	980274183	943	943	943	943	0
89	20230607	182800	980274183	943	943	943	943	0
90	20230607	182700	980274183	943	943	943	943	0
91	20230607	182600	980274183	943	943	943	943	0
92	20230607	182500	980274183	943	943	943	943	13801
93	20230607	182400	980274183	943	943	943	943	0
94	20230607	182300	980274183	943	943	943	943	0
95	20230607	182200	980274183	943	943	943	943	0
96	20230607	182100	980274183	943	943	943	943	0
97	20230607	182000	980274183	943	943	943	943	0
98	20230607	181900	980274183	943	943	943	943	0
99	20230607	181800	980274183	943	943	943	943	0
100	20230607	181700	980274183	943	943	943	943	0
101	20230607	181600	980274183	943	943	943	943	0
102	20230607	181500	980274183	943	943	943	943	0
103	20230607	181400	980274183	943	943	943	943	0
104	20230607	181300	980274183	943	943	943	943	0
105	20230607	181200	980274183	943	943	943	943	0
106	20230607	181100	980274183	943	943	943	943	0
107	20230607	181000	980274183	943	943	943	943	0
108	20230607	180900	980274183	943	943	943	943	0
109	20230607	180800	980274183	943	943	943	943	0
110	20230607	180700	980274183	943	943	943	943	0
111	20230607	180600	980274183	943	943	943	943	0
112	20230607	180500	980274183	943	943	943	943	0
113	20230607	180400	980274183	943	943	943	943	0
114	20230607	180300	980274183	943	943	943	943	0
115	20230607	180200	980274183	943	943	943	943	0
116	20230607	180100	980274183	943	943	943	943	0
117	20230607	180000	980274183	943	943	943	943	0
118	20230607	175900	980274183	943	943	943	943	0
119	20230607	175800	980274183	943	943	943	943	0
120	20230607	175700	980274183	943	943	943	943	0
121	20230607	175600	980274183	943	943	943	943	0
122	20230607	175500	980274183	943	943	943	943	13801
123	20230607	175400	980274183	943	943	943	943	0
124	20230607	175300	980274183	943	943	943	943	0
125	20230607	175200	980274183	943	943	943	943	0
126	20230607	175100	980274183	943	943	943	943	0
127	20230607	175000	980274183	943	943	943	943	0
128	20230607	174900	980274183	943	943	943	943	0
129	20230607	174800	980274183	943	943	943	943	0
130	20230607	174700	980274183	943	943	943	943	0
131	20230607	174600	980274183	943	943	943	943	0
132	20230607	174500	980274183	943	943	943	943	0
133	20230607	174400	980274183	943	943	943	943	0
134	20230607	174300	980274183	943	943	943	943	0
135	20230607	174200	980274183	943	943	943	943	0
136	20230607	174100	980274183	943	943	943	943	0
137	20230607	174000	980274183	943	943	943	943	0
138	20230607	173900	980274183	943	943	943	943	0
139	20230607	173800	980274183	943	943	943	943	0
140	20230607	173700	980274183	943	943	943	943	0
141	20230607	173600	980274183	943	943	943	943	0
142	20230607	173500	980274183	943	943	943	943	0
143	20230607	173400	980274183	943	943	943	943	0
144	20230607	173300	980274183	943	943	943	943	0
145	20230607	173200	980274183	943	943	943	943	0
146	20230607	173100	980274183	943	943	943	943	0
147	20230607	173000	980274183	943	943	943	943	0
148	20230607	172900	980274183	943	943	943	943	0
149	20230607	172800	980274183	943	943	943	943	0
150	20230607	172700	980274183	943	943	943	943	0
151	20230607	172600	980274183	943	943	943	943	0
152	20230607	172500	980274183	943	943	943	943	13801
153	20230607	172400	980274183	943	943	943	943	0
154	20230607	172300	980274183	943	943	943	943	0
155	20230607	172200	980274183	943	943	943	943	0
156	20230607	172100	980274183	943	943	943	943	0
157	20230607	172000	980274183	943	943	943	943	0
158	20230607	171900	980274183	943	943	943	943	0
159	20230607	171800	980274183	943	943	943	943	0
160	20230607	171700	980274183	943	943	943	943	0
161	20230607	171600	980274183	943	943	943	943	0
162	20230607	171500	980274183	943	943	943	943	0
163	20230607	171400	980274183	943	943	943	943	0
164	20230607	171300	980274183	943	943	943	943	0
165	20230607	171200	980274183	943	943	943	943	0
166	20230607	171100	980274183	943	943	943	943	0
167	20230607	171000	980274183	943	943	943	943	0
168	20230607	170900	980274183	943	943	943	943	0
169	20230607	170800	980274183	943	943	943	943	0
170	20230607	170700	980274183	943	943	943	943	0
171	20230607	170600	980274183	943	943	943	943	0
172	20230607	170500	980274183	943	943	943	943	0
173	20230607	170400	980274183	943	943	943	943	0
174	20230607	170300	980274183	943	943	943	943	0
175	20230607	170200	980274183	943	943	943	943	0
176	20230607	170100	980274183	943	943	943	943	0
177	20230607	170000	980274183	943	943	943	943	0
178	20230607	165900	980274183	943	943	943	943	0
179	20230607	165800	980274183	943	943	943	943	0
180	20230607	165700	980274183	943	943	943	943	0
181	20230607	165600	980274183	943	943	943	943	0
182	20230607	165500	980274183	943	943	943	943	13801
183	20230607	165400	980274183	943	943	943	943	0
184	20230607	165300	980274183	943	943	943	943	0
185	20230607	165200	980274183	943	943	943	943	0
186	20230607	165100	980274183	943	943	943	943	0
187	20230607	165000	980274183	943	943	943	943	0
188	20230607	164900	980274183	943	943	943	943	0
189	20230607	164800	980274183	943	943	943	943	0
190	20230607	164700	980274183	943	943	943	943	0
191	20230607	164600	980274183	943	943	943	943	0
192	20230607	164500	980274183	943	943	943	943	0
193	20230607	164400	980274183	943	943	943	943	0
194	20230607	164300	980274183	943	943	943	943	0
195	20230607	164200	980274183	943	943	943	943	0
196	20230607	164100	980274183	943	943	943	943	0
197	20230607	164000	980274183	943	943	943	943	0
198	20230607	163900	980274183	943	943	943	943	0
199	20230607	163800	980274183	943	943	943	943	0
200	20230607	163700	980274183	943	943	943	943	0
201	20230607	163600	980274183	943	943	943	943	0
202	20230607	163500	980274183	943	943	943	943	0
203	20230607	163400	980274183	943	943	943	943	0
204	20230607	163300	980274183	943	943	943	943	0
205	20230607	163200	980274183	943	943	943	943	0
206	20230607	163100	980274183	943	943	943	943	0
207	20230607	163000	980274183	943	943	943	943	0
208	20230607	162900	980274183	943	943	943	943	0
209	20230607	162800	980274183	943	943	943	943	0
210	20230607	162700	980274183	943	943	943	943	0
211	20230607	162600	980274183	943	943	943	943	0
212	20230607	162500	980274183	943	943	943	943	13801
213	20230607	162400	980274183	943	943	943	943	0
214	20230607	162300	980274183	943	943	943	943	0
215	20230607	162200	980274183	943	943	943	943	0
216	20230607	162100	980274183	943	943	943	943	0
217	20230607	162000	980274183	943	943	943	943	0
218	20230607	161900	980274183	943	943	943	943	0
219	20230607	161800	980274183	943	943	943	943	0
220	20230607	161700	980274183	943	943	943	943	0
221	20230607	161600	980274183	943	943	943	943	0
222	20230607	161500	980274183	943	943	943	943	0
223	20230607	161400	980274183	943	943	943	943	0
224	20230607	161300	980274183	943	943	943	943	0
225	20230607	161200	980274183	943	943	943	943	0
226	20230607	161100	980274183	943	943	943	943	0
227	20230607	161000	980274183	943	943	943	943	0
228	20230607	160900	980274183	943	943	943	943	0
229	20230607	160800	980274183	943	943	943	943	0
230	20230607	160700	980274183	943	943	943	943	0
231	20230607	160600	980274183	943	943	943	943	0
232	20230607	160500	980274183	943	943	943	943	0
233	20230607	160400	980274183	943	943	943	943	0
234	20230607	160300	980274183	943	943	943	943	0
235	20230607	160200	980274183	943	943	943	943	0
236	20230607	160100	980274183	943	943	943	943	0
237	20230607	160000	980274183	943	943	943	943	0
238	20230607	155900	980274183	943	943	943	943	0
239	20230607	155800	980274183	943	943	943	943	0
240	20230607	155700	980274183	943	943	943	943	0
241	20230607	155600	980274183	943	943	943	943	0
242	20230607	155500	980274183	943	943	943	943	13801
243	20230607	155400	980274183	943	943	943	943	0
244	20230607	155300	980274183	943	943	943	943	0
245	20230607	155200	980274183	943	943	943	943	0
246	20230607	155100	980274183	943	943	943	943	0
247	20230607	155000	980274183	943	943	943	943	0
248	20230607	154900	980274183	943	943	943	943	0
249	20230607	154800	980274183	943	943	943	943	0
250	20230607	154700	980274183	943	943	943	943	0
251	20230607	154600	980274183	943	943	943	943	0
252	20230607	154500	980274183	943	943	943	943	0
253	20230607	154400	980274183	943	943	943	943	0
254	20230607	154300	980274183	943	943	943	943	0
255	20230607	154200	980274183	943	943	943	943	0
256	20230607	154100	980274183	943	943	943	943	0
257	20230607	154000	980274183	943	943	943	943	0
258	20230607	153900	980274183	943	943	943	943	0
259	20230607	153800	980274183	943	943	943	943	0
260	20230607	153700	980274183	943	943	943	943	0
261	20230607	153600	980274183	943	943	943	943	0
262	20230607	153500	980274183	943	943	943	943	0
263	20230607	153400	980274183	943	943	943	943	0
264	20230607	153300	980274183	943	943	943	943	0
265	20230607	153200	980274183	943	943	943	943	0
266	20230607	153100	980274183	943	943	943	943	0
267	20230607	153000	980274183	943	943	943	943	13801
268	20230607	152900	967259840	944	944	944	944	0
269	20230607	152800	967259840	944	944	944	944	0
270	20230607	152700	967259840	944	944	944	944	0
271	20230607	152600	967259840	944	944	944	944	0
272	20230607	152500	967259840	944	944	944	944	0
273	20230607	152400	967259840	944	944	944	944	0
274	20230607	152300	967259840	944	944	944	944	0
275	20230607	152200	967259840	944	944	944	944	0
276	20230607	152100	967259840	944	944	944	944	0
277	20230607	152000	967259840	944	944	944	944	0
278	20230607	151900	967259840	944	939	944	939	2000
279	20230607	151800	965373350	938	938	940	938	2463
280	20230607	151700	963061812	939	938	939	938	173
281	20230607	151600	962899531	938	939	939	938	904
282	20230607	151500	962051575	938	938	938	938	0
283	20230607	151400	962051575	938	938	938	938	0
284	20230607	151300	962051575	938	940	940	938	5438
285	20230607	151200	956948576	944	943	944	943	300
286	20230607	151100	956665614	939	941	941	939	5000
287	20230607	151000	951963834	950	950	950	950	1500
288	20230607	150900	950538834	950	945	950	945	3234
289	20230607	150800	947472653	945	940	945	940	777
290	20230607	150700	946742178	940	940	940	940	178
291	20230607	150600	946574858	940	940	940	940	6000
292	20230607	150500	940934858	938	937	938	937	3898
293	20230607	150400	937281734	937	940	940	937	11563
294	20230607	150300	926434517	940	940	940	940	1864
295	20230607	150200	924682357	940	940	940	939	2934
296	20230607	150100	921924916	940	940	940	939	3492
297	20230607	150000	918643212	940	939	940	939	2554
298	20230607	145900	916244706	939	945	945	938	44725
299	20230607	145800	874149818	949	949	949	949	1000
300	20230607	145700	873200818	950	949	950	948	4565
301	20230607	145600	868870031	950	950	950	950	1810
302	20230607	145500	867150531	950	950	950	950	5000
303	20230607	145400	862400531	950	950	950	950	1
304	20230607	145300	862399581	950	948	950	948	2520
305	20230607	145200	860005583	948	948	948	948	2672
306	20230607	145100	857472527	948	946	948	946	2857
307	20230607	145000	854766561	942	942	942	942	118
308	20230607	144900	854655405	947	945	947	945	1018
309	20230607	144800	853692300	945	945	945	945	571
310	20230607	144700	853152705	945	945	945	945	1
311	20230607	144600	853151760	939	948	948	939	4001
312	20230607	144500	849394811	937	937	937	937	0
313	20230607	144400	849394811	937	943	943	937	14000
314	20230607	144300	836225621	943	945	946	943	5001
315	20230607	144200	831506776	945	948	948	945	1001
316	20230607	144100	830560828	945	945	945	945	700
317	20230607	144000	829899328	945	945	945	945	0
318	20230607	143900	829899328	945	945	945	945	1002
319	20230607	143800	828952438	950	950	950	950	2
320	20230607	143700	828950538	950	950	950	950	0
321	20230607	143600	828950538	950	950	950	950	1501
322	20230607	143500	827524588	950	950	950	950	11
323	20230607	143400	827514138	931	939	939	929	17022
324	20230607	143300	811670894	940	953	953	940	51371
325	20230607	143200	763220467	953	958	958	953	2694
326	20230607	143100	760652525	959	959	959	959	10
327	20230607	143000	760642935	960	960	960	960	0
328	20230607	142900	760642935	960	960	960	960	200
329	20230607	142800	760450935	961	961	961	961	0
330	20230607	142700	760450935	961	961	961	961	0
331	20230607	142600	760450935	961	961	961	961	100
332	20230607	142500	760354835	962	962	962	962	228
333	20230607	142400	760135499	965	965	965	965	0
334	20230607	142300	760135499	965	965	965	965	0
335	20230607	142200	760135499	965	965	965	965	0
336	20230607	142100	760135499	965	965	965	965	1035
337	20230607	142000	759136724	966	966	966	966	0
338	20230607	141900	759136724	966	966	966	966	1
339	20230607	141800	759135758	967	963	967	944	43047
340	20230607	141700	718015167	967	967	967	967	165
341	20230607	141600	717855612	968	968	968	968	0
342	20230607	141500	717855612	968	963	968	963	724
343	20230607	141400	717158319	962	962	962	962	0
344	20230607	141300	717158319	962	967	967	962	1755
345	20230607	141200	715468573	967	966	967	966	1865
346	20230607	141100	713665725	964	964	964	964	0
347	20230607	141000	713665725	964	962	964	962	11369
348	20230607	140900	702717394	963	963	963	963	0
349	20230607	140800	702717394	963	961	963	961	2140
350	20230607	140700	700660844	961	961	961	961	1013
351	20230607	140600	699687351	961	961	961	961	2677
352	20230607	140500	697114754	961	966	966	961	26038
353	20230607	140400	672067704	966	966	966	966	1
354	20230607	140300	672066738	965	966	966	965	79
355	20230607	140200	671990500	966	967	967	964	2110
356	20230607	140100	669954560	965	965	965	965	0
357	20230607	140000	669954560	965	969	969	965	20568
358	20230607	135900	650066903	969	969	969	969	45
359	20230607	135800	650023298	969	969	969	969	1078
360	20230607	135700	648978716	969	969	969	969	158
361	20230607	135600	648825614	969	970	970	969	982
362	20230607	135500	647873755	970	971	971	970	3340
363	20230607	135400	644633255	971	971	971	971	0
364	20230607	135300	644633255	971	971	971	971	0
365	20230607	135200	644633255	971	971	971	971	3846
366	20230607	135100	640898789	971	971	971	971	15
367	20230607	135000	640884224	971	972	972	971	3142
368	20230607	134900	637833341	972	972	972	972	1
369	20230607	134800	637832369	972	972	972	972	1300
370	20230607	134700	636568769	976	976	976	976	0
371	20230607	134600	636568769	976	976	976	976	0
372	20230607	134500	636568769	976	976	976	976	0
373	20230607	134400	636568769	976	976	976	976	0
374	20230607	134300	636568769	976	978	978	976	2521
375	20230607	134200	634108263	979	979	979	979	0
376	20230607	134100	634108263	979	976	979	976	2750
377	20230607	134000	631423963	976	976	976	976	0
378	20230607	133900	631423963	976	976	976	976	0
379	20230607	133800	631423963	976	976	976	976	0
380	20230607	133700	631423963	976	976	976	976	0
381	20230607	133600	631423963	976	976	976	976	61
382	20230607	133500	631364427	976	974	976	974	1684
383	20230607	133400	629721908	970	970	970	970	0
384	20230607	133300	629721908	970	970	970	970	0
385	20230607	133200	629721908	970	970	970	970	80
386	20230607	133100	629644308	970	970	970	970	0
387	20230607	133000	629644308	970	970	970	970	0
388	20230607	132900	629644308	970	970	970	970	0
389	20230607	132800	629644308	970	970	970	970	0
390	20230607	132700	629644308	970	970	970	970	0
391	20230607	132600	629644308	970	974	974	970	25030
392	20230607	132500	605359266	974	974	974	974	0
393	20230607	132400	605359266	974	974	974	974	1
394	20230607	132300	605358292	974	974	974	974	0
395	20230607	132200	605358292	974	974	974	974	4951
396	20230607	132100	600536018	971	971	971	971	100
397	20230607	132000	600438918	971	971	971	971	500
398	20230607	131900	599953418	971	971	971	971	0
399	20230607	131800	599953418	971	971	971	971	0
400	20230607	131700	599953418	971	971	971	971	0
401	20230607	131600	599953418	971	971	971	971	3
402	20230607	131500	599950505	973	973	973	973	0
403	20230607	131400	599950505	973	973	973	973	100
404	20230607	131300	599853205	973	973	973	973	0
405	20230607	131200	599853205	973	973	973	973	1
406	20230607	131100	599852232	973	973	973	973	19
407	20230607	131000	599833745	973	973	973	973	2779
408	20230607	130900	597129778	973	973	973	973	0
409	20230607	130800	597129778	973	973	973	973	1
410	20230607	130700	597128805	973	973	973	973	283
411	20230607	130600	596853446	973	973	974	973	4902
412	20230607	130500	592080800	974	970	974	970	13003
413	20230607	130400	579419220	970	970	970	970	2
414	20230607	130300	579417280	969	969	969	969	5
415	20230607	130200	579412435	970	969	970	969	62
416	20230607	130100	579352349	969	969	969	969	87
417	20230607	130000	579268046	969	970	970	969	1205
418	20230607	125900	578100201	970	971	971	970	1139
419	20230607	125800	576995062	973	973	973	973	0
420	20230607	125700	576995062	973	973	973	973	0
421	20230607	125600	576995062	973	973	973	973	0
422	20230607	125500	576995062	973	973	973	973	1615
423	20230607	125400	575423667	973	973	973	973	0
424	20230607	125300	575423667	973	973	973	973	0
425	20230607	125200	575423667	973	973	973	973	1985
426	20230607	125100	573492262	973	972	973	972	10284
427	20230607	125000	563485980	970	970	970	970	620
428	20230607	124900	562884580	971	972	972	971	9
429	20230607	124800	562875838	972	972	972	972	2
430	20230607	124700	562873894	973	973	973	973	205
431	20230607	124600	562674429	974	974	974	974	0
432	20230607	124500	562674429	974	974	974	974	0
433	20230607	124400	562674429	974	974	974	974	0
434	20230607	124300	562674429	974	974	974	974	0
435	20230607	124200	562674429	974	974	974	974	119
436	20230607	124100	562558523	974	974	974	974	1
437	20230607	124000	562557549	967	967	967	967	0
438	20230607	123900	562557549	967	967	967	967	0
439	20230607	123800	562557549	967	970	970	967	1782
440	20230607	123700	560832125	970	970	970	970	1000
441	20230607	123600	559862125	970	970	970	970	300
442	20230607	123500	559571125	970	973	973	970	1000
443	20230607	123400	558600418	973	973	973	973	199
444	20230607	123300	558406791	973	972	973	971	719
445	20230607	123200	557708526	972	972	972	972	50
446	20230607	123100	557659926	971	973	973	971	1358
447	20230607	123000	556341264	973	973	973	973	29
448	20230607	122900	556313047	976	973	976	972	717
449	20230607	122800	555615917	973	973	973	973	100
450	20230607	122700	555518617	974	974	974	974	0
451	20230607	122600	555518617	974	974	974	974	0
452	20230607	122500	555518617	974	974	974	974	0
453	20230607	122400	555518617	974	974	974	974	657
454	20230607	122300	554878699	980	976	980	976	11284
455	20230607	122200	543821701	976	976	978	976	9821
456	20230607	122100	534217106	977	972	977	972	638
457	20230607	122000	533593785	969	969	969	969	0
458	20230607	121900	533593785	969	969	969	969	0
459	20230607	121800	533593785	969	967	969	967	10279
460	20230607	121700	523638669	967	967	967	967	500
461	20230607	121600	523155169	965	962	965	962	1998
462	20230607	121500	521228018	963	968	968	961	6576
463	20230607	121400	514889514	969	970	970	969	1374
464	20230607	121300	513556996	970	972	972	970	500
465	20230607	121200	513071295	975	975	975	975	50
466	20230607	121100	513022545	975	975	975	975	200
467	20230607	121000	512827545	977	977	977	977	151
468	20230607	120900	512680018	976	976	976	976	1503
469	20230607	120800	511213090	976	978	978	970	60310
470	20230607	120700	452641606	978	978	978	978	0
471	20230607	120600	452641606	978	978	978	978	15
472	20230607	120500	452626936	978	978	978	978	1453
473	20230607	120400	451205902	978	987	987	975	102850
474	20230607	120300	350423905	987	987	987	987	50
475	20230607	120200	350374555	987	987	987	987	1032
476	20230607	120100	349355971	987	987	987	987	320
477	20230607	120000	349040131	987	989	989	987	2285
478	20230607	115900	346784818	991	990	991	989	420
479	20230607	115800	346368668	991	991	991	991	0
480	20230607	115700	346368668	991	991	991	991	512
481	20230607	115600	345861276	991	991	991	991	1488
482	20230607	115500	344386668	992	992	992	992	354
483	20230607	115400	344035500	990	990	990	990	14
484	20230607	115300	344021640	990	990	990	990	23
485	20230607	115200	343998870	990	990	992	990	110
486	20230607	115100	343889968	990	990	990	990	520
487	20230607	115000	343375168	990	988	990	987	2452
488	20230607	114900	340954919	991	991	991	991	49
489	20230607	114800	340906360	991	991	991	991	0
490	20230607	114700	340906360	991	991	991	991	350
491	20230607	114600	340559510	992	992	992	992	0
492	20230607	114500	340559510	992	992	992	992	0
493	20230607	114400	340559510	992	992	992	992	0
494	20230607	114300	340559510	992	991	992	991	231
495	20230607	114200	340330360	991	991	991	991	0
496	20230607	114100	340330360	991	991	991	991	164
497	20230607	114000	340167836	992	992	992	992	19
498	20230607	113900	340148988	992	991	992	991	237
499	20230607	113800	339914120	991	991	991	991	2
500	20230607	113700	339912138	991	991	991	991	0
501	20230607	113600	339912138	991	991	991	991	0
502	20230607	113500	339912138	991	991	991	991	200
503	20230607	113400	339713938	991	991	991	991	208
504	20230607	113300	339507810	991	990	991	987	235
505	20230607	113200	339275118	990	990	990	990	0
506	20230607	113100	339275118	990	990	990	990	0
507	20230607	113000	339275118	990	990	990	990	113
508	20230607	112900	339163248	990	990	990	987	4929
509	20230607	112800	334292989	992	992	992	992	0
510	20230607	112700	334292989	992	992	992	992	0
511	20230607	112600	334292989	992	990	992	990	2
512	20230607	112500	334291007	990	990	990	990	0
513	20230607	112400	334291007	990	990	990	990	0
514	20230607	112300	334291007	990	990	990	990	0
515	20230607	112200	334291007	990	990	990	990	0
516	20230607	112100	334291007	990	991	991	990	1080
517	20230607	112000	333221757	988	988	988	988	0
518	20230607	111900	333221757	988	988	988	988	0
519	20230607	111800	333221757	988	988	988	988	1
520	20230607	111700	333220769	988	988	988	988	59
521	20230607	111600	333162477	988	988	988	988	37
522	20230607	111500	333125921	988	988	988	988	99
523	20230607	111400	333028109	988	988	988	988	5
524	20230607	111300	333023169	987	987	987	987	0
525	20230607	111200	333023169	987	991	991	987	10000
526	20230607	111100	323126635	990	991	991	990	5000
527	20230607	111000	318174983	991	991	991	991	94
528	20230607	110900	318081829	993	993	993	993	6
529	20230607	110800	318075871	994	994	994	994	0
530	20230607	110700	318075871	994	994	994	994	0
531	20230607	110600	318075871	994	994	994	994	2000
532	20230607	110500	316087871	992	992	992	992	0
533	20230607	110400	316087871	992	992	992	992	1
534	20230607	110300	316086879	992	992	992	992	10
535	20230607	110200	316076959	994	994	994	994	1
536	20230607	110100	316075965	991	991	991	991	0
537	20230607	110000	316075965	991	992	992	991	213
538	20230607	105900	315864873	996	991	996	990	10002
539	20230607	105800	305956718	996	991	996	991	5
540	20230607	105700	305951758	992	992	992	992	0
541	20230607	105600	305951758	992	992	992	992	653
542	20230607	105500	305303982	991	996	996	991	11224
543	20230607	105400	294138312	997	997	997	997	20
544	20230607	105300	294118372	999	999	999	999	0
545	20230607	105200	294118372	999	999	1000	996	5538
546	20230607	105100	288583301	1001	1001	1001	1001	0
547	20230607	105000	288583301	1001	1001	1001	1001	0
548	20230607	104900	288583301	1001	1001	1001	1001	0
549	20230607	104800	288583301	1001	1001	1001	1001	0
550	20230607	104700	288583301	1001	1001	1001	1001	0
551	20230607	104600	288583301	1001	1001	1001	1001	0
552	20230607	104500	288583301	1001	1001	1001	1001	1
553	20230607	104400	288582300	1001	1001	1001	1001	0
554	20230607	104300	288582300	1001	1001	1001	1001	5
555	20230607	104200	288577295	1002	1002	1002	1002	0
556	20230607	104100	288577295	1002	1002	1002	1002	7
557	20230607	104000	288570281	1002	1002	1002	1002	10
558	20230607	103900	288560261	1002	1002	1002	1002	4
559	20230607	103800	288556253	996	1001	1005	996	3169
560	20230607	103700	285375080	1000	998	1000	998	15000
561	20230607	103600	270379474	992	992	992	992	1
562	20230607	103500	270378482	992	992	992	992	0
563	20230607	103400	270378482	992	992	992	992	200
564	20230607	103300	270180082	992	992	992	992	1121
565	20230607	103200	269068050	992	992	992	992	78
566	20230607	103100	268990674	992	998	998	992	801
567	20230607	103000	268195976	992	993	993	992	114
568	20230607	102900	268082887	992	992	992	992	0
569	20230607	102800	268082887	992	992	992	992	0
570	20230607	102700	268082887	992	992	992	992	4
571	20230607	102600	268078919	992	992	992	992	0
572	20230607	102500	268078919	992	997	999	992	6472
573	20230607	102400	261632847	999	999	999	999	8
574	20230607	102300	261624855	997	997	997	997	0
575	20230607	102200	261624855	997	999	999	997	569
576	20230607	102100	261056682	997	999	999	997	1212
577	20230607	102000	259848316	1000	999	1000	999	2021
578	20230607	101900	257828335	997	996	997	995	22260
579	20230607	101800	235644615	997	996	997	996	128
580	20230607	101700	235517096	996	997	997	995	309
581	20230607	101600	235209632	997	997	997	997	500
582	20230607	101500	234711132	997	997	997	997	1
583	20230607	101400	234710135	996	996	996	996	551
584	20230607	101300	234161339	997	996	997	996	1050
585	20230607	101200	233115538	995	995	995	995	2002
586	20230607	101100	231123548	995	996	996	995	332
587	20230607	101000	230792982	995	995	995	995	389
588	20230607	100900	230405927	995	995	995	995	71
589	20230607	100800	230335282	993	993	993	993	2765
590	20230607	100700	227589637	995	995	995	995	0
591	20230607	100600	227589637	995	995	995	995	915
592	20230607	100500	226679212	996	996	996	996	1000
593	20230607	100400	225683212	995	995	995	995	418
594	20230607	100300	225267302	995	995	995	995	13
595	20230607	100200	225254367	995	993	995	993	354
596	20230607	100100	224902139	993	993	993	993	0
597	20230607	100000	224902139	993	993	993	993	1
598	20230607	095900	224901146	993	994	995	993	75
599	20230607	095800	224826596	995	995	995	995	3
600	20230607	095700	224823611	994	994	994	994	0
601	20230607	095600	224823611	994	994	994	994	10
602	20230607	095500	224813671	995	995	995	995	0
603	20230607	095400	224813671	995	995	995	995	0
604	20230607	095300	224813671	995	994	995	994	2501
605	20230607	095200	222327676	994	994	994	994	1500
606	20230607	095100	220836676	993	993	993	993	0
607	20230607	095000	220836676	993	993	993	993	64
608	20230607	094900	220773124	993	993	993	993	0
609	20230607	094800	220773124	993	997	997	993	2066
610	20230607	094700	218717427	997	997	997	997	0
611	20230607	094600	218717427	997	997	997	997	100
612	20230607	094500	218617727	997	996	997	996	125
613	20230607	094400	218493103	996	996	996	996	100
614	20230607	094300	218393503	997	997	997	997	0
615	20230607	094200	218393503	997	997	997	997	200
616	20230607	094100	218194103	997	997	997	997	30
617	20230607	094000	218164193	997	997	997	997	0
618	20230607	093900	218164193	997	997	997	997	0
619	20230607	093800	218164193	997	997	997	997	0
620	20230607	093700	218164193	997	995	997	995	223
621	20230607	093600	217942302	997	993	997	993	151
622	20230607	093500	217792091	993	995	995	993	1183
623	20230607	093400	216615158	996	996	997	996	2112
624	20230607	093300	214511601	997	997	997	997	12
625	20230607	093200	214499637	998	999	999	997	1072
626	20230607	093100	213430253	999	999	999	997	706
627	20230607	093000	212726015	999	999	999	999	1827
628	20230607	092900	210900842	999	1003	1003	999	2350
629	20230607	092800	208550945	1004	1004	1004	1004	36
630	20230607	092700	208514801	1003	1006	1006	1003	7908
631	20230607	092600	200572287	1006	1000	1006	1000	6068
632	20230607	092500	194476096	999	992	999	992	1250
633	20230607	092400	193230227	992	983	992	983	7378
634	20230607	092300	185960082	981	980	981	980	745
635	20230607	092200	185229937	980	980	980	980	36
636	20230607	092100	185194657	980	981	981	980	1200
637	20230607	092000	184017557	981	981	981	981	1249
638	20230607	091900	182792288	981	981	981	981	2226
639	20230607	091800	180608582	981	980	981	979	605
640	20230607	091700	180015742	980	980	980	979	2681
641	20230607	091600	177388379	980	980	980	980	22655
642	20230607	091500	155186479	981	983	983	981	10214
643	20230607	091400	145159477	983	985	985	983	1698
644	20230607	091300	143487470	985	985	985	985	1325
645	20230607	091200	142182345	984	985	985	984	2393
646	20230607	091100	139827320	985	986	986	985	3754
647	20230607	091000	136128932	985	985	985	985	88
648	20230607	090900	136042252	985	982	985	982	1490
649	20230607	090800	134576011	983	980	983	980	7685
650	20230607	090700	127042680	981	982	983	981	3102
651	20230607	090600	123997151	982	982	982	982	1243
652	20230607	090500	122776525	982	981	987	981	7493
653	20230607	090400	115422285	981	983	983	980	15267
654	20230607	090300	100436912	983	990	993	983	18145
655	20230607	090200	82545951	985	993	993	976	40731
656	20230607	090100	42470708	994	1001	1001	993	18812
657	20230607	090000	23742884	1001	1005	1005	1001	23634