KissMeData/031860/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	191800	629961365	922	922	922	922	20794
3	20230613	191700	629961365	922	922	922	922	0
4	20230613	191600	629961365	922	922	922	922	0
5	20230613	191500	629961365	922	922	922	922	0
6	20230613	191400	629961365	922	922	922	922	0
7	20230613	191300	629961365	922	922	922	922	0
8	20230613	191200	629961365	922	922	922	922	0
9	20230613	191100	629961365	922	922	922	922	0
10	20230613	191000	629961365	922	922	922	922	0
11	20230613	190900	629961365	922	922	922	922	0
12	20230613	190800	629961365	922	922	922	922	0
13	20230613	190700	629961365	922	922	922	922	0
14	20230613	190600	629961365	922	922	922	922	0
15	20230613	190500	629961365	922	922	922	922	0
16	20230613	190400	629961365	922	922	922	922	0
17	20230613	190300	629961365	922	922	922	922	0
18	20230613	190200	629961365	922	922	922	922	0
19	20230613	190100	629961365	922	922	922	922	0
20	20230613	190000	629961365	922	922	922	922	0
21	20230613	185900	629961365	922	922	922	922	0
22	20230613	185800	629961365	922	922	922	922	0
23	20230613	185700	629961365	922	922	922	922	0
24	20230613	185600	629961365	922	922	922	922	0
25	20230613	185500	629961365	922	922	922	922	0
26	20230613	185400	629961365	922	922	922	922	0
27	20230613	185300	629961365	922	922	922	922	0
28	20230613	185200	629961365	922	922	922	922	0
29	20230613	185100	629961365	922	922	922	922	0
30	20230613	185000	629961365	922	922	922	922	0
31	20230613	184900	629961365	922	922	922	922	0
32	20230613	184800	629961365	922	922	922	922	20794
33	20230613	184700	629961365	922	922	922	922	0
34	20230613	184600	629961365	922	922	922	922	0
35	20230613	184500	629961365	922	922	922	922	0
36	20230613	184400	629961365	922	922	922	922	0
37	20230613	184300	629961365	922	922	922	922	0
38	20230613	184200	629961365	922	922	922	922	0
39	20230613	184100	629961365	922	922	922	922	0
40	20230613	184000	629961365	922	922	922	922	0
41	20230613	183900	629961365	922	922	922	922	0
42	20230613	183800	629961365	922	922	922	922	0
43	20230613	183700	629961365	922	922	922	922	0
44	20230613	183600	629961365	922	922	922	922	0
45	20230613	183500	629961365	922	922	922	922	0
46	20230613	183400	629961365	922	922	922	922	0
47	20230613	183300	629961365	922	922	922	922	0
48	20230613	183200	629961365	922	922	922	922	0
49	20230613	183100	629961365	922	922	922	922	0
50	20230613	183000	629961365	922	922	922	922	0
51	20230613	182900	629961365	922	922	922	922	0
52	20230613	182800	629961365	922	922	922	922	0
53	20230613	182700	629961365	922	922	922	922	0
54	20230613	182600	629961365	922	922	922	922	0
55	20230613	182500	629961365	922	922	922	922	0
56	20230613	182400	629961365	922	922	922	922	0
57	20230613	182300	629961365	922	922	922	922	0
58	20230613	182200	629961365	922	922	922	922	0
59	20230613	182100	629961365	922	922	922	922	0
60	20230613	182000	629961365	922	922	922	922	0
61	20230613	181900	629961365	922	922	922	922	0
62	20230613	181800	629961365	922	922	922	922	20794
63	20230613	181700	629961365	922	922	922	922	0
64	20230613	181600	629961365	922	922	922	922	0
65	20230613	181500	629961365	922	922	922	922	0
66	20230613	181400	629961365	922	922	922	922	0
67	20230613	181300	629961365	922	922	922	922	0
68	20230613	181200	629961365	922	922	922	922	0
69	20230613	181100	629961365	922	922	922	922	0
70	20230613	181000	629961365	922	922	922	922	0
71	20230613	180900	629961365	922	922	922	922	0
72	20230613	180800	629961365	922	922	922	922	0
73	20230613	180700	629961365	922	922	922	922	0
74	20230613	180600	629961365	922	922	922	922	0
75	20230613	180500	629961365	922	922	922	922	0
76	20230613	180400	629961365	922	922	922	922	0
77	20230613	180300	629961365	922	922	922	922	0
78	20230613	180200	629961365	922	922	922	922	0
79	20230613	180100	629961365	922	922	922	922	0
80	20230613	180000	629961365	922	922	922	922	0
81	20230613	175900	629961365	922	922	922	922	0
82	20230613	175800	629961365	922	922	922	922	0
83	20230613	175700	629961365	922	922	922	922	0
84	20230613	175600	629961365	922	922	922	922	0
85	20230613	175500	629961365	922	922	922	922	0
86	20230613	175400	629961365	922	922	922	922	0
87	20230613	175300	629961365	922	922	922	922	0
88	20230613	175200	629961365	922	922	922	922	0
89	20230613	175100	629961365	922	922	922	922	0
90	20230613	175000	629961365	922	922	922	922	0
91	20230613	174900	629961365	922	922	922	922	0
92	20230613	174800	629961365	922	922	922	922	20794
93	20230613	174700	629961365	922	922	922	922	0
94	20230613	174600	629961365	922	922	922	922	0
95	20230613	174500	629961365	922	922	922	922	0
96	20230613	174400	629961365	922	922	922	922	0
97	20230613	174300	629961365	922	922	922	922	0
98	20230613	174200	629961365	922	922	922	922	0
99	20230613	174100	629961365	922	922	922	922	0
100	20230613	174000	629961365	922	922	922	922	0
101	20230613	173900	629961365	922	922	922	922	0
102	20230613	173800	629961365	922	922	922	922	0
103	20230613	173700	629961365	922	922	922	922	0
104	20230613	173600	629961365	922	922	922	922	0
105	20230613	173500	629961365	922	922	922	922	0
106	20230613	173400	629961365	922	922	922	922	0
107	20230613	173300	629961365	922	922	922	922	0
108	20230613	173200	629961365	922	922	922	922	0
109	20230613	173100	629961365	922	922	922	922	0
110	20230613	173000	629961365	922	922	922	922	0
111	20230613	172900	629961365	922	922	922	922	0
112	20230613	172800	629961365	922	922	922	922	0
113	20230613	172700	629961365	922	922	922	922	0
114	20230613	172600	629961365	922	922	922	922	0
115	20230613	172500	629961365	922	922	922	922	0
116	20230613	172400	629961365	922	922	922	922	0
117	20230613	172300	629961365	922	922	922	922	0
118	20230613	172200	629961365	922	922	922	922	0
119	20230613	172100	629961365	922	922	922	922	0
120	20230613	172000	629961365	922	922	922	922	0
121	20230613	171900	629961365	922	922	922	922	0
122	20230613	171800	629961365	922	922	922	922	20794
123	20230613	171700	629961365	922	922	922	922	0
124	20230613	171600	629961365	922	922	922	922	0
125	20230613	171500	629961365	922	922	922	922	0
126	20230613	171400	629961365	922	922	922	922	0
127	20230613	171300	629961365	922	922	922	922	0
128	20230613	171200	629961365	922	922	922	922	0
129	20230613	171100	629961365	922	922	922	922	0
130	20230613	171000	629961365	922	922	922	922	0
131	20230613	170900	629961365	922	922	922	922	0
132	20230613	170800	629961365	922	922	922	922	0
133	20230613	170700	629961365	922	922	922	922	0
134	20230613	170600	629961365	922	922	922	922	0
135	20230613	170500	629961365	922	922	922	922	0
136	20230613	170400	629961365	922	922	922	922	0
137	20230613	170300	629961365	922	922	922	922	0
138	20230613	170200	629961365	922	922	922	922	0
139	20230613	170100	629961365	922	922	922	922	0
140	20230613	170000	629961365	922	922	922	922	0
141	20230613	165900	629961365	922	922	922	922	0
142	20230613	165800	629961365	922	922	922	922	0
143	20230613	165700	629961365	922	922	922	922	0
144	20230613	165600	629961365	922	922	922	922	0
145	20230613	165500	629961365	922	922	922	922	0
146	20230613	165400	629961365	922	922	922	922	0
147	20230613	165300	629961365	922	922	922	922	0
148	20230613	165200	629961365	922	922	922	922	0
149	20230613	165100	629961365	922	922	922	922	0
150	20230613	165000	629961365	922	922	922	922	0
151	20230613	164900	629961365	922	922	922	922	0
152	20230613	164800	629961365	922	922	922	922	20794
153	20230613	164700	629961365	922	922	922	922	0
154	20230613	164600	629961365	922	922	922	922	0
155	20230613	164500	629961365	922	922	922	922	0
156	20230613	164400	629961365	922	922	922	922	0
157	20230613	164300	629961365	922	922	922	922	0
158	20230613	164200	629961365	922	922	922	922	0
159	20230613	164100	629961365	922	922	922	922	0
160	20230613	164000	629961365	922	922	922	922	0
161	20230613	163900	629961365	922	922	922	922	0
162	20230613	163800	629961365	922	922	922	922	0
163	20230613	163700	629961365	922	922	922	922	0
164	20230613	163600	629961365	922	922	922	922	0
165	20230613	163500	629961365	922	922	922	922	0
166	20230613	163400	629961365	922	922	922	922	0
167	20230613	163300	629961365	922	922	922	922	0
168	20230613	163200	629961365	922	922	922	922	0
169	20230613	163100	629961365	922	922	922	922	0
170	20230613	163000	629961365	922	922	922	922	0
171	20230613	162900	629961365	922	922	922	922	0
172	20230613	162800	629961365	922	922	922	922	0
173	20230613	162700	629961365	922	922	922	922	0
174	20230613	162600	629961365	922	922	922	922	0
175	20230613	162500	629961365	922	922	922	922	0
176	20230613	162400	629961365	922	922	922	922	0
177	20230613	162300	629961365	922	922	922	922	0
178	20230613	162200	629961365	922	922	922	922	0
179	20230613	162100	629961365	922	922	922	922	0
180	20230613	162000	629961365	922	922	922	922	0
181	20230613	161900	629961365	922	922	922	922	0
182	20230613	161800	629961365	922	922	922	922	20794
183	20230613	161700	629961365	922	922	922	922	0
184	20230613	161600	629961365	922	922	922	922	0
185	20230613	161500	629961365	922	922	922	922	0
186	20230613	161400	629961365	922	922	922	922	0
187	20230613	161300	629961365	922	922	922	922	0
188	20230613	161200	629961365	922	922	922	922	0
189	20230613	161100	629961365	922	922	922	922	0
190	20230613	161000	629961365	922	922	922	922	0
191	20230613	160900	629961365	922	922	922	922	0
192	20230613	160800	629961365	922	922	922	922	0
193	20230613	160700	629961365	922	922	922	922	0
194	20230613	160600	629961365	922	922	922	922	0
195	20230613	160500	629961365	922	922	922	922	0
196	20230613	160400	629961365	922	922	922	922	0
197	20230613	160300	629961365	922	922	922	922	0
198	20230613	160200	629961365	922	922	922	922	0
199	20230613	160100	629961365	922	922	922	922	0
200	20230613	160000	629961365	922	922	922	922	0
201	20230613	155900	629961365	922	922	922	922	0
202	20230613	155800	629961365	922	922	922	922	0
203	20230613	155700	629961365	922	922	922	922	0
204	20230613	155600	629961365	922	922	922	922	0
205	20230613	155500	629961365	922	922	922	922	0
206	20230613	155400	629961365	922	922	922	922	0
207	20230613	155300	629961365	922	922	922	922	0
208	20230613	155200	629961365	922	922	922	922	0
209	20230613	155100	629961365	922	922	922	922	0
210	20230613	155000	629961365	922	922	922	922	0
211	20230613	154900	629961365	922	922	922	922	0
212	20230613	154800	629961365	922	922	922	922	20794
213	20230613	154700	629961365	922	922	922	922	0
214	20230613	154600	629961365	922	922	922	922	0
215	20230613	154500	629961365	922	922	922	922	0
216	20230613	154400	629961365	922	922	922	922	0
217	20230613	154300	629961365	922	922	922	922	0
218	20230613	154200	629961365	922	922	922	922	0
219	20230613	154100	629961365	922	922	922	922	0
220	20230613	154000	629961365	922	922	922	922	0
221	20230613	153900	629961365	922	922	922	922	0
222	20230613	153800	629961365	922	922	922	922	0
223	20230613	153700	629961365	922	922	922	922	0
224	20230613	153600	629961365	922	922	922	922	0
225	20230613	153500	629961365	922	922	922	922	0
226	20230613	153400	629961365	922	922	922	922	0
227	20230613	153300	629961365	922	922	922	922	0
228	20230613	153200	629961365	922	922	922	922	0
229	20230613	153100	629961365	922	922	922	922	0
230	20230613	153000	629961365	922	922	922	922	20794
231	20230613	152900	610789297	923	923	923	923	0
232	20230613	152800	610789297	923	923	923	923	0
233	20230613	152700	610789297	923	923	923	923	0
234	20230613	152600	610789297	923	923	923	923	0
235	20230613	152500	610789297	923	923	923	923	0
236	20230613	152400	610789297	923	923	923	923	0
237	20230613	152300	610789297	923	923	923	923	0
238	20230613	152200	610789297	923	923	923	923	0
239	20230613	152100	610789297	923	923	923	923	0
240	20230613	152000	610789297	923	923	923	923	0
241	20230613	151900	610789297	923	898	923	898	31974
242	20230613	151800	581835846	892	893	893	892	4052
243	20230613	151700	578220367	898	898	898	898	5399
244	20230613	151600	573372065	898	898	898	898	21
245	20230613	151500	573353207	898	898	898	898	0
246	20230613	151400	573353207	898	898	898	898	1300
247	20230613	151300	572185807	898	898	898	898	2232
248	20230613	151200	570181471	899	899	899	899	0
249	20230613	151100	570181471	899	899	899	899	0
250	20230613	151000	570181471	899	894	899	890	20665
251	20230613	150900	551764404	899	899	899	899	0
252	20230613	150800	551764404	899	894	899	894	1001
253	20230613	150700	550869505	900	900	900	900	0
254	20230613	150600	550869505	900	900	900	900	5000
255	20230613	150500	546369505	900	900	900	900	1
256	20230613	150400	546368605	898	898	898	898	500
257	20230613	150300	545919605	900	900	900	900	0
258	20230613	150200	545919605	900	900	900	900	0
259	20230613	150100	545919605	900	898	900	898	3
260	20230613	150000	545916909	900	897	900	897	7223
261	20230613	145900	539427370	894	894	894	894	3289
262	20230613	145800	536487004	897	897	897	897	0
263	20230613	145700	536487004	897	897	897	897	2
264	20230613	145600	536485210	895	895	895	895	4352
265	20230613	145500	532590170	898	898	898	898	0
266	20230613	145400	532590170	898	898	898	898	0
267	20230613	145300	532590170	898	898	898	898	8
268	20230613	145200	532582986	898	896	898	896	683
269	20230613	145100	531971016	899	899	899	899	0
270	20230613	145000	531971016	899	899	899	899	0
271	20230613	144900	531971016	899	899	899	899	0
272	20230613	144800	531971016	899	899	899	899	0
273	20230613	144700	531971016	899	899	899	899	0
274	20230613	144600	531971016	899	899	899	899	0
275	20230613	144500	531971016	899	899	899	899	0
276	20230613	144400	531971016	899	895	899	895	1171
277	20230613	144300	530922967	895	897	897	895	11377
278	20230613	144200	520727453	899	900	900	897	181
279	20230613	144100	520565091	897	900	900	897	2920
280	20230613	144000	517945848	897	900	900	897	2002
281	20230613	143900	516150048	897	897	897	897	1
282	20230613	143800	516149151	900	897	900	897	1344
283	20230613	143700	514941962	898	898	898	898	1000
284	20230613	143600	514043962	900	897	900	897	203
285	20230613	143500	513861868	897	897	897	897	1806
286	20230613	143400	512241886	897	897	897	897	284
287	20230613	143300	511987138	897	897	897	896	14285
288	20230613	143200	499177290	900	900	900	900	0
289	20230613	143100	499177290	900	900	900	900	0
290	20230613	143000	499177290	900	900	900	900	0
291	20230613	142900	499177290	900	900	901	900	39
292	20230613	142800	499142189	900	901	902	897	12917
293	20230613	142700	487536391	903	903	903	903	0
294	20230613	142600	487536391	903	903	903	903	1
295	20230613	142500	487535488	899	899	899	899	2073
296	20230613	142400	485671861	903	899	903	899	1001
297	20230613	142300	484771958	904	904	904	904	0
298	20230613	142200	484771958	904	904	904	904	0
299	20230613	142100	484771958	904	904	904	904	1
300	20230613	142000	484771054	903	903	903	903	3
301	20230613	141900	484768345	905	905	905	905	0
302	20230613	141800	484768345	905	905	905	905	0
303	20230613	141700	484768345	905	904	905	898	83
304	20230613	141600	484693392	905	900	905	900	1955
305	20230613	141500	482933328	900	900	900	900	0
306	20230613	141400	482933328	900	900	900	900	0
307	20230613	141300	482933328	900	900	900	900	0
308	20230613	141200	482933328	900	900	900	897	2620
309	20230613	141100	480582379	900	900	900	900	630
310	20230613	141000	480015379	900	899	900	899	481
311	20230613	140900	479582959	899	900	900	899	1278
312	20230613	140800	478434036	900	899	900	899	524
313	20230613	140700	477962459	900	898	900	898	623
314	20230613	140600	477402389	899	898	899	898	251
315	20230613	140500	477176990	900	900	900	900	0
316	20230613	140400	477176990	900	900	900	900	0
317	20230613	140300	477176990	900	900	900	900	48
318	20230613	140200	477133790	900	900	900	900	0
319	20230613	140100	477133790	900	900	900	900	0
320	20230613	140000	477133790	900	900	900	900	0
321	20230613	135900	477133790	900	900	900	900	0
322	20230613	135800	477133790	900	900	900	900	0
323	20230613	135700	477133790	900	900	900	900	1
324	20230613	135600	477132890	900	900	900	900	0
325	20230613	135500	477132890	900	900	900	900	0
326	20230613	135400	477132890	900	900	900	900	0
327	20230613	135300	477132890	900	900	900	900	0
328	20230613	135200	477132890	900	899	900	899	10
329	20230613	135100	477123899	900	900	900	900	0
330	20230613	135000	477123899	900	898	900	898	250
331	20230613	134900	476899007	900	898	900	898	23
332	20230613	134800	476878338	900	899	900	899	89
333	20230613	134700	476798326	900	897	900	897	485
334	20230613	134600	476363218	897	897	897	897	2110
335	20230613	134500	474470548	898	900	900	898	625
336	20230613	134400	473908050	901	901	901	901	1
337	20230613	134300	473907149	900	901	901	900	208
338	20230613	134200	473719814	900	900	900	900	0
339	20230613	134100	473719814	900	900	900	900	0
340	20230613	134000	473719814	900	900	900	900	1
341	20230613	133900	473718914	907	907	907	907	0
342	20230613	133800	473718914	907	907	907	907	0
343	20230613	133700	473718914	907	907	907	907	0
344	20230613	133600	473718914	907	907	907	907	0
345	20230613	133500	473718914	907	904	907	904	2021
346	20230613	133400	471888795	904	900	904	900	449
347	20230613	133300	471484440	900	901	901	900	2086
348	20230613	133200	469605040	905	905	905	905	0
349	20230613	133100	469605040	905	905	905	905	365
350	20230613	133000	469274715	905	905	905	905	0
351	20230613	132900	469274715	905	905	905	905	0
352	20230613	132800	469274715	905	905	905	905	0
353	20230613	132700	469274715	905	905	905	905	0
354	20230613	132600	469274715	905	900	905	900	12
355	20230613	132500	469263910	907	907	907	907	0
356	20230613	132400	469263910	907	907	907	907	0
357	20230613	132300	469263910	907	902	907	902	2057
358	20230613	132200	467405951	903	902	903	902	100
359	20230613	132100	467315742	903	899	903	895	2504
360	20230613	132000	465068793	910	910	910	910	0
361	20230613	131900	465068793	910	903	910	903	9000
362	20230613	131800	456923492	904	904	904	904	0
363	20230613	131700	456923492	904	901	904	900	13597
364	20230613	131600	444681525	900	899	900	899	5337
365	20230613	131500	439878235	900	899	900	899	421
366	20230613	131400	439499456	900	898	900	897	445
367	20230613	131300	439099601	899	899	899	899	1005
368	20230613	131200	438196106	900	898	900	898	3425
369	20230613	131100	435118259	898	894	898	894	1419
370	20230613	131000	433846101	896	894	897	893	2384
371	20230613	130900	431715950	896	893	896	893	6000
372	20230613	130800	426349350	893	894	894	888	50225
373	20230613	130700	381676979	895	893	895	893	574
374	20230613	130600	381163863	893	893	894	893	517
375	20230613	130500	380701703	894	894	894	894	0
376	20230613	130400	380701703	894	894	894	894	1000
377	20230613	130300	379807703	894	894	894	894	0
378	20230613	130200	379807703	894	892	894	892	8814
379	20230613	130100	371945613	894	894	894	892	114
380	20230613	130000	371843919	894	894	894	894	0
381	20230613	125900	371843919	894	895	895	894	113
382	20230613	125800	371742785	896	893	896	893	2819
383	20230613	125700	369219630	895	893	895	892	12036
384	20230613	125600	358479203	894	893	894	893	8
385	20230613	125500	358472058	893	893	893	893	107
386	20230613	125400	358376507	893	893	893	893	0
387	20230613	125300	358376507	893	893	893	893	0
388	20230613	125200	358376507	893	893	893	893	38
389	20230613	125100	358342573	893	893	893	893	162
390	20230613	125000	358197907	894	894	894	894	1
391	20230613	124900	358197013	892	893	893	892	1458
392	20230613	124800	356896474	892	892	892	892	15
393	20230613	124700	356883094	893	894	894	893	105
394	20230613	124600	356789328	894	892	894	892	314
395	20230613	124500	356508835	891	894	894	891	3001
396	20230613	124400	353831804	894	894	894	894	1
397	20230613	124300	353830910	894	894	894	894	0
398	20230613	124200	353830910	894	894	894	894	210
399	20230613	124100	353643170	894	894	894	894	0
400	20230613	124000	353643170	894	894	894	894	1
401	20230613	123900	353642276	894	894	894	894	0
402	20230613	123800	353642276	894	894	894	894	1
403	20230613	123700	353641382	892	892	892	892	0
404	20230613	123600	353641382	892	893	893	892	519
405	20230613	123500	353177934	892	892	892	892	24
406	20230613	123400	353156526	894	894	894	894	0
407	20230613	123300	353156526	894	892	894	892	658
408	20230613	123200	352568478	894	892	894	892	114
409	20230613	123100	352466788	894	892	894	892	2673
410	20230613	123000	350080267	893	892	893	892	429
411	20230613	122900	349697593	893	892	893	892	501
412	20230613	122800	349250280	892	891	892	891	82
413	20230613	122700	349177217	893	891	893	891	2027
414	20230613	122600	347370180	892	892	892	892	196
415	20230613	122500	347195348	892	893	893	891	13157
416	20230613	122400	335463041	893	893	893	892	130
417	20230613	122300	335346966	893	893	893	893	123
418	20230613	122200	335237127	893	892	893	892	195
419	20230613	122100	335063015	893	892	893	892	395
420	20230613	122000	334710474	893	893	893	892	244
421	20230613	121900	334492804	894	892	895	892	5050
422	20230613	121800	329978227	894	893	894	892	1020
423	20230613	121700	329067410	894	893	894	893	164
424	20230613	121600	328920947	894	893	894	893	83
425	20230613	121500	328846825	894	892	894	892	882
426	20230613	121400	328059283	893	892	893	892	1298
427	20230613	121300	326901465	891	892	892	891	1057
428	20230613	121200	325959668	893	892	893	892	504
429	20230613	121100	325509599	892	891	892	891	17
430	20230613	121000	325494451	892	891	892	891	26
431	20230613	120900	325471274	893	891	893	891	433
432	20230613	120800	325085169	891	891	891	891	0
433	20230613	120700	325085169	891	890	891	890	5
434	20230613	120600	325080718	891	890	891	890	76
435	20230613	120500	325013077	890	890	890	890	36
436	20230613	120400	324981037	891	891	891	891	1000
437	20230613	120300	324090037	891	891	891	891	1
438	20230613	120200	324089146	890	890	890	890	196
439	20230613	120100	323914706	890	889	890	889	206
440	20230613	120000	323731566	890	888	890	888	1623
441	20230613	115900	322289116	889	890	890	888	1359
442	20230613	115800	321081318	889	890	890	889	8497
443	20230613	115700	313525002	891	890	891	890	206
444	20230613	115600	313341621	890	890	890	890	99
445	20230613	115500	313253511	890	890	890	890	1000
446	20230613	115400	312363511	889	889	889	889	255
447	20230613	115300	312136816	889	889	889	889	179
448	20230613	115200	311977685	889	890	890	889	2269
449	20230613	115100	309958433	890	893	893	890	708
450	20230613	115000	309326946	894	894	894	894	0
451	20230613	114900	309326946	894	895	895	894	3175
452	20230613	114800	306485322	895	893	895	893	5
453	20230613	114700	306480855	892	892	892	892	0
454	20230613	114600	306480855	892	892	892	892	0
455	20230613	114500	306480855	892	892	892	892	0
456	20230613	114400	306480855	892	892	892	892	155
457	20230613	114300	306342595	892	892	892	892	342
458	20230613	114200	306037531	892	892	892	892	329
459	20230613	114100	305744063	892	891	892	891	8994
460	20230613	114000	297721471	890	890	890	890	2
461	20230613	113900	297719691	890	890	890	890	31
462	20230613	113800	297692101	890	889	890	889	37
463	20230613	113700	297659190	888	889	889	888	394
464	20230613	113600	297309057	889	888	889	888	85
465	20230613	113500	297233496	888	890	890	888	336
466	20230613	113400	296934828	891	890	892	890	1327
467	20230613	113300	295751337	891	891	891	891	4
468	20230613	113200	295747773	889	892	892	889	4733
469	20230613	113100	291535182	892	892	892	892	0
470	20230613	113000	291535182	892	892	892	892	0
471	20230613	112900	291535182	892	892	892	892	1
472	20230613	112800	291534290	892	892	894	892	2076
473	20230613	112700	289680498	894	892	894	892	4
474	20230613	112600	289676926	892	892	892	892	39
475	20230613	112500	289642138	892	892	892	892	40
476	20230613	112400	289606458	894	893	894	892	1048
477	20230613	112300	288671201	893	894	894	893	66
478	20230613	112200	288612199	894	894	894	894	0
479	20230613	112100	288612199	894	894	894	894	8
480	20230613	112000	288605047	894	894	894	894	0
481	20230613	111900	288605047	894	894	894	894	1
482	20230613	111800	288604153	893	893	893	893	6
483	20230613	111700	288598795	893	893	893	893	0
484	20230613	111600	288598795	893	893	893	893	184
485	20230613	111500	288434483	894	893	894	893	387
486	20230613	111400	288088891	893	893	893	893	100
487	20230613	111300	287999591	891	891	892	891	1557
488	20230613	111200	286611117	891	891	891	891	83
489	20230613	111100	286537164	891	891	891	891	1247
490	20230613	111000	285426087	893	892	893	892	97
491	20230613	110900	285339562	892	893	893	892	3786
492	20230613	110800	281959364	893	893	893	893	0
493	20230613	110700	281959364	893	894	894	893	1155
494	20230613	110600	280927713	894	894	894	894	0
495	20230613	110500	280927713	894	894	894	894	539
496	20230613	110400	280445847	894	895	895	894	279
497	20230613	110300	280196143	895	894	895	894	290
498	20230613	110200	279936878	894	894	894	894	12
499	20230613	110100	279926150	892	892	892	892	168
500	20230613	110000	279776294	894	894	894	894	11
501	20230613	105900	279766460	892	892	892	892	1
502	20230613	105800	279765568	894	894	894	894	13
503	20230613	105700	279753946	895	895	895	895	1
504	20230613	105600	279753051	895	895	895	895	1
505	20230613	105500	279752156	893	894	894	893	1617
506	20230613	105400	278307438	894	894	894	894	1
507	20230613	105300	278306544	893	893	893	893	15
508	20230613	105200	278293149	895	895	895	895	320
509	20230613	105100	278006749	895	895	895	895	2
510	20230613	105000	278004959	887	895	895	887	17500
511	20230613	104900	262430959	897	897	897	897	0
512	20230613	104800	262430959	897	895	897	895	77
513	20230613	104700	262362042	897	897	897	897	0
514	20230613	104600	262362042	897	896	897	892	2143
515	20230613	104500	260450336	897	894	897	892	918
516	20230613	104400	259630928	897	896	897	896	50
517	20230613	104300	259586127	896	898	898	896	9
518	20230613	104200	259578047	898	894	898	894	1068
519	20230613	104100	258621129	895	894	895	894	68
520	20230613	104000	258560285	894	894	894	894	80
521	20230613	103900	258488765	894	894	894	894	70
522	20230613	103800	258426185	892	893	893	892	166
523	20230613	103700	258278112	896	894	896	893	3854
524	20230613	103600	254835933	895	895	895	895	661
525	20230613	103500	254244338	897	895	897	895	519
526	20230613	103400	253779814	896	897	898	896	2201
527	20230613	103300	251804617	898	897	898	897	366
528	20230613	103200	251476290	897	897	897	897	5
529	20230613	103100	251471805	897	897	897	897	1001
530	20230613	103000	250573908	898	894	898	894	1804
531	20230613	102900	248956469	893	892	894	892	701
532	20230613	102800	248330120	892	892	892	892	297
533	20230613	102700	248065196	892	894	894	892	4504
534	20230613	102600	244042251	895	895	895	895	0
535	20230613	102500	244042251	895	895	895	895	990
536	20230613	102400	243156201	895	895	895	895	1
537	20230613	102300	243155306	894	893	894	893	99
538	20230613	102200	243066801	892	891	892	889	6140
539	20230613	102100	237599524	891	891	891	891	533
540	20230613	102000	237124621	891	894	894	891	1546
541	20230613	101900	235744613	894	892	894	892	517
542	20230613	101800	235283027	892	882	892	882	13694
543	20230613	101700	223182805	882	879	882	876	9141
544	20230613	101600	215130627	881	899	899	850	74148
545	20230613	101500	150518105	897	901	901	897	104
546	20230613	101400	150424406	901	905	905	880	50001
547	20230613	101300	105732012	906	906	906	906	0
548	20230613	101200	105732012	906	906	906	906	0
549	20230613	101100	105732012	906	906	906	906	26
550	20230613	101000	105708456	905	905	905	905	0
551	20230613	100900	105708456	905	905	905	905	105
552	20230613	100800	105613431	905	905	905	905	0
553	20230613	100700	105613431	905	905	905	905	1
554	20230613	100600	105612526	905	905	905	905	2000
555	20230613	100500	103802526	904	904	904	904	1
556	20230613	100400	103801622	905	905	905	905	0
557	20230613	100300	103801622	905	905	905	905	0
558	20230613	100200	103801622	905	905	905	905	6213
559	20230613	100100	98178857	906	906	906	906	0
560	20230613	100000	98178857	906	905	906	905	3043
561	20230613	095900	95424941	905	905	905	905	0
562	20230613	095800	95424941	905	905	905	905	500
563	20230613	095700	94972441	905	905	905	905	1
564	20230613	095600	94971536	902	902	902	902	1000
565	20230613	095500	94069536	902	902	902	902	0
566	20230613	095400	94069536	902	902	902	902	0
567	20230613	095300	94069536	902	902	902	902	205
568	20230613	095200	93884626	903	903	905	902	339
569	20230613	095100	93578838	905	900	905	900	130
570	20230613	095000	93461833	900	903	903	900	9425
571	20230613	094900	84976373	905	905	905	905	6
572	20230613	094800	84970943	902	904	904	902	1700
573	20230613	094700	83437337	906	906	906	906	500
574	20230613	094600	82984337	906	906	906	906	0
575	20230613	094500	82984337	906	905	906	905	5
576	20230613	094400	82979810	906	904	906	902	2003
577	20230613	094300	81173091	906	905	906	902	3001
578	20230613	094200	78462168	905	905	905	905	326
579	20230613	094100	78167138	905	906	906	905	676
580	20230613	094000	77555348	906	906	906	905	3
581	20230613	093900	77552631	902	902	906	902	2136
582	20230613	093800	75623451	902	906	906	902	2241
583	20230613	093700	73597220	907	907	907	907	1002
584	20230613	093600	72688406	908	905	909	904	4575
585	20230613	093500	68548707	905	913	913	905	11419
586	20230613	093400	58173900	920	920	920	920	0
587	20230613	093300	58173900	920	920	920	920	5
588	20230613	093200	58169300	921	922	923	921	4
589	20230613	093100	58165611	923	923	923	923	0
590	20230613	093000	58165611	923	920	923	920	102
591	20230613	092900	58071766	923	923	923	906	34792
592	20230613	092800	26335591	924	924	924	924	42
593	20230613	092700	26296783	923	920	923	920	6734
594	20230613	092600	20095833	920	918	920	916	119
595	20230613	092500	19986787	915	916	916	915	3309
596	20230613	092400	16957246	918	918	918	918	0
597	20230613	092300	16957246	918	918	918	918	0
598	20230613	092200	16957246	918	918	918	918	0
599	20230613	092100	16957246	918	918	918	918	1
600	20230613	092000	16956328	918	918	918	918	500
601	20230613	091900	16497328	919	919	919	919	0
602	20230613	091800	16497328	919	919	919	919	1083
603	20230613	091700	15502051	920	919	920	919	3608
604	20230613	091600	12186298	920	920	920	920	0
605	20230613	091500	12186298	920	920	920	920	0
606	20230613	091400	12186298	920	919	920	919	2335
607	20230613	091300	10038125	912	919	919	912	2101
608	20230613	091200	8118492	915	919	919	915	1030
609	20230613	091100	7176020	915	916	916	915	1809
610	20230613	091000	5520735	920	919	920	919	2
611	20230613	090900	5518896	915	919	920	915	553
612	20230613	090800	5012892	920	920	920	920	19
613	20230613	090700	4995412	920	920	920	920	30
614	20230613	090600	4967812	920	920	920	920	93
615	20230613	090500	4882252	920	922	922	920	1002
616	20230613	090400	3960410	923	920	923	920	13
617	20230613	090300	3948441	920	921	921	920	2722
618	20230613	090200	1443403	921	921	921	921	212
619	20230613	090100	1248151	921	925	925	921	1322
620	20230613	090000	30525	925	925	925	925	33