KissMeData/082660/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	190000	1503830019	970	970	970	970	10500
3	20230613	185900	1503830019	970	970	970	970	0
4	20230613	185800	1503830019	970	970	970	970	0
5	20230613	185700	1503830019	970	970	970	970	0
6	20230613	185600	1503830019	970	970	970	970	0
7	20230613	185500	1503830019	970	970	970	970	0
8	20230613	185400	1503830019	970	970	970	970	0
9	20230613	185300	1503830019	970	970	970	970	0
10	20230613	185200	1503830019	970	970	970	970	0
11	20230613	185100	1503830019	970	970	970	970	0
12	20230613	185000	1503830019	970	970	970	970	0
13	20230613	184900	1503830019	970	970	970	970	0
14	20230613	184800	1503830019	970	970	970	970	0
15	20230613	184700	1503830019	970	970	970	970	0
16	20230613	184600	1503830019	970	970	970	970	0
17	20230613	184500	1503830019	970	970	970	970	0
18	20230613	184400	1503830019	970	970	970	970	0
19	20230613	184300	1503830019	970	970	970	970	0
20	20230613	184200	1503830019	970	970	970	970	0
21	20230613	184100	1503830019	970	970	970	970	0
22	20230613	184000	1503830019	970	970	970	970	0
23	20230613	183900	1503830019	970	970	970	970	0
24	20230613	183800	1503830019	970	970	970	970	0
25	20230613	183700	1503830019	970	970	970	970	0
26	20230613	183600	1503830019	970	970	970	970	0
27	20230613	183500	1503830019	970	970	970	970	0
28	20230613	183400	1503830019	970	970	970	970	0
29	20230613	183300	1503830019	970	970	970	970	0
30	20230613	183200	1503830019	970	970	970	970	0
31	20230613	183100	1503830019	970	970	970	970	0
32	20230613	183000	1503830019	970	970	970	970	10500
33	20230613	182900	1503830019	970	970	970	970	0
34	20230613	182800	1503830019	970	970	970	970	0
35	20230613	182700	1503830019	970	970	970	970	0
36	20230613	182600	1503830019	970	970	970	970	0
37	20230613	182500	1503830019	970	970	970	970	0
38	20230613	182400	1503830019	970	970	970	970	0
39	20230613	182300	1503830019	970	970	970	970	0
40	20230613	182200	1503830019	970	970	970	970	0
41	20230613	182100	1503830019	970	970	970	970	0
42	20230613	182000	1503830019	970	970	970	970	0
43	20230613	181900	1503830019	970	970	970	970	0
44	20230613	181800	1503830019	970	970	970	970	0
45	20230613	181700	1503830019	970	970	970	970	0
46	20230613	181600	1503830019	970	970	970	970	0
47	20230613	181500	1503830019	970	970	970	970	0
48	20230613	181400	1503830019	970	970	970	970	0
49	20230613	181300	1503830019	970	970	970	970	0
50	20230613	181200	1503830019	970	970	970	970	0
51	20230613	181100	1503830019	970	970	970	970	0
52	20230613	181000	1503830019	970	970	970	970	0
53	20230613	180900	1503830019	970	970	970	970	0
54	20230613	180800	1503830019	970	970	970	970	0
55	20230613	180700	1503830019	970	970	970	970	0
56	20230613	180600	1503830019	970	970	970	970	0
57	20230613	180500	1503830019	970	970	970	970	0
58	20230613	180400	1503830019	970	970	970	970	0
59	20230613	180300	1503830019	970	970	970	970	0
60	20230613	180200	1503830019	970	970	970	970	0
61	20230613	180100	1503830019	970	970	970	970	0
62	20230613	180000	1503830019	970	970	970	970	10500
63	20230613	175900	1503830019	970	970	970	970	0
64	20230613	175800	1503830019	970	970	970	970	0
65	20230613	175700	1503830019	970	970	970	970	0
66	20230613	175600	1503830019	970	970	970	970	0
67	20230613	175500	1503830019	970	970	970	970	0
68	20230613	175400	1503830019	970	970	970	970	0
69	20230613	175300	1503830019	970	970	970	970	0
70	20230613	175200	1503830019	970	970	970	970	0
71	20230613	175100	1503830019	970	970	970	970	0
72	20230613	175000	1503830019	970	970	970	970	0
73	20230613	174900	1503830019	970	970	970	970	0
74	20230613	174800	1503830019	970	970	970	970	0
75	20230613	174700	1503830019	970	970	970	970	0
76	20230613	174600	1503830019	970	970	970	970	0
77	20230613	174500	1503830019	970	970	970	970	0
78	20230613	174400	1503830019	970	970	970	970	0
79	20230613	174300	1503830019	970	970	970	970	0
80	20230613	174200	1503830019	970	970	970	970	0
81	20230613	174100	1503830019	970	970	970	970	0
82	20230613	174000	1503830019	970	970	970	970	0
83	20230613	173900	1503830019	970	970	970	970	0
84	20230613	173800	1503830019	970	970	970	970	0
85	20230613	173700	1503830019	970	970	970	970	0
86	20230613	173600	1503830019	970	970	970	970	0
87	20230613	173500	1503830019	970	970	970	970	0
88	20230613	173400	1503830019	970	970	970	970	0
89	20230613	173300	1503830019	970	970	970	970	0
90	20230613	173200	1503830019	970	970	970	970	0
91	20230613	173100	1503830019	970	970	970	970	0
92	20230613	173000	1503830019	970	970	970	970	10500
93	20230613	172900	1503830019	970	970	970	970	0
94	20230613	172800	1503830019	970	970	970	970	0
95	20230613	172700	1503830019	970	970	970	970	0
96	20230613	172600	1503830019	970	970	970	970	0
97	20230613	172500	1503830019	970	970	970	970	0
98	20230613	172400	1503830019	970	970	970	970	0
99	20230613	172300	1503830019	970	970	970	970	0
100	20230613	172200	1503830019	970	970	970	970	0
101	20230613	172100	1503830019	970	970	970	970	0
102	20230613	172000	1503830019	970	970	970	970	0
103	20230613	171900	1503830019	970	970	970	970	0
104	20230613	171800	1503830019	970	970	970	970	0
105	20230613	171700	1503830019	970	970	970	970	0
106	20230613	171600	1503830019	970	970	970	970	0
107	20230613	171500	1503830019	970	970	970	970	0
108	20230613	171400	1503830019	970	970	970	970	0
109	20230613	171300	1503830019	970	970	970	970	0
110	20230613	171200	1503830019	970	970	970	970	0
111	20230613	171100	1503830019	970	970	970	970	0
112	20230613	171000	1503830019	970	970	970	970	0
113	20230613	170900	1503830019	970	970	970	970	0
114	20230613	170800	1503830019	970	970	970	970	0
115	20230613	170700	1503830019	970	970	970	970	0
116	20230613	170600	1503830019	970	970	970	970	0
117	20230613	170500	1503830019	970	970	970	970	0
118	20230613	170400	1503830019	970	970	970	970	0
119	20230613	170300	1503830019	970	970	970	970	0
120	20230613	170200	1503830019	970	970	970	970	0
121	20230613	170100	1503830019	970	970	970	970	0
122	20230613	170000	1503830019	970	970	970	970	10500
123	20230613	165900	1503830019	970	970	970	970	0
124	20230613	165800	1503830019	970	970	970	970	0
125	20230613	165700	1503830019	970	970	970	970	0
126	20230613	165600	1503830019	970	970	970	970	0
127	20230613	165500	1503830019	970	970	970	970	0
128	20230613	165400	1503830019	970	970	970	970	0
129	20230613	165300	1503830019	970	970	970	970	0
130	20230613	165200	1503830019	970	970	970	970	0
131	20230613	165100	1503830019	970	970	970	970	0
132	20230613	165000	1503830019	970	970	970	970	0
133	20230613	164900	1503830019	970	970	970	970	0
134	20230613	164800	1503830019	970	970	970	970	0
135	20230613	164700	1503830019	970	970	970	970	0
136	20230613	164600	1503830019	970	970	970	970	0
137	20230613	164500	1503830019	970	970	970	970	0
138	20230613	164400	1503830019	970	970	970	970	0
139	20230613	164300	1503830019	970	970	970	970	0
140	20230613	164200	1503830019	970	970	970	970	0
141	20230613	164100	1503830019	970	970	970	970	0
142	20230613	164000	1503830019	970	970	970	970	0
143	20230613	163900	1503830019	970	970	970	970	0
144	20230613	163800	1503830019	970	970	970	970	0
145	20230613	163700	1503830019	970	970	970	970	0
146	20230613	163600	1503830019	970	970	970	970	0
147	20230613	163500	1503830019	970	970	970	970	0
148	20230613	163400	1503830019	970	970	970	970	0
149	20230613	163300	1503830019	970	970	970	970	0
150	20230613	163200	1503830019	970	970	970	970	0
151	20230613	163100	1503830019	970	970	970	970	0
152	20230613	163000	1503830019	970	970	970	970	10500
153	20230613	162900	1503830019	970	970	970	970	0
154	20230613	162800	1503830019	970	970	970	970	0
155	20230613	162700	1503830019	970	970	970	970	0
156	20230613	162600	1503830019	970	970	970	970	0
157	20230613	162500	1503830019	970	970	970	970	0
158	20230613	162400	1503830019	970	970	970	970	0
159	20230613	162300	1503830019	970	970	970	970	0
160	20230613	162200	1503830019	970	970	970	970	0
161	20230613	162100	1503830019	970	970	970	970	0
162	20230613	162000	1503830019	970	970	970	970	0
163	20230613	161900	1503830019	970	970	970	970	0
164	20230613	161800	1503830019	970	970	970	970	0
165	20230613	161700	1503830019	970	970	970	970	0
166	20230613	161600	1503830019	970	970	970	970	0
167	20230613	161500	1503830019	970	970	970	970	0
168	20230613	161400	1503830019	970	970	970	970	0
169	20230613	161300	1503830019	970	970	970	970	0
170	20230613	161200	1503830019	970	970	970	970	0
171	20230613	161100	1503830019	970	970	970	970	0
172	20230613	161000	1503830019	970	970	970	970	0
173	20230613	160900	1503830019	970	970	970	970	0
174	20230613	160800	1503830019	970	970	970	970	0
175	20230613	160700	1503830019	970	970	970	970	0
176	20230613	160600	1503830019	970	970	970	970	0
177	20230613	160500	1503830019	970	970	970	970	0
178	20230613	160400	1503830019	970	970	970	970	0
179	20230613	160300	1503830019	970	970	970	970	0
180	20230613	160200	1503830019	970	970	970	970	0
181	20230613	160100	1503830019	970	970	970	970	0
182	20230613	160000	1503830019	970	970	970	970	10500
183	20230613	155900	1503830019	970	970	970	970	0
184	20230613	155800	1503830019	970	970	970	970	0
185	20230613	155700	1503830019	970	970	970	970	0
186	20230613	155600	1503830019	970	970	970	970	0
187	20230613	155500	1503830019	970	970	970	970	0
188	20230613	155400	1503830019	970	970	970	970	0
189	20230613	155300	1503830019	970	970	970	970	0
190	20230613	155200	1503830019	970	970	970	970	0
191	20230613	155100	1503830019	970	970	970	970	0
192	20230613	155000	1503830019	970	970	970	970	0
193	20230613	154900	1503830019	970	970	970	970	0
194	20230613	154800	1503830019	970	970	970	970	0
195	20230613	154700	1503830019	970	970	970	970	0
196	20230613	154600	1503830019	970	970	970	970	0
197	20230613	154500	1503830019	970	970	970	970	0
198	20230613	154400	1503830019	970	970	970	970	0
199	20230613	154300	1503830019	970	970	970	970	0
200	20230613	154200	1503830019	970	970	970	970	0
201	20230613	154100	1503830019	970	970	970	970	0
202	20230613	154000	1503830019	970	970	970	970	0
203	20230613	153900	1503830019	970	970	970	970	0
204	20230613	153800	1503830019	970	970	970	970	0
205	20230613	153700	1503830019	970	970	970	970	0
206	20230613	153600	1503830019	970	970	970	970	0
207	20230613	153500	1503830019	970	970	970	970	0
208	20230613	153400	1503830019	970	970	970	970	0
209	20230613	153300	1503830019	970	970	970	970	0
210	20230613	153200	1503830019	970	970	970	970	0
211	20230613	153100	1503830019	970	970	970	970	0
212	20230613	153000	1503830019	970	970	970	970	21000
213	20230613	152900	1493645019	965	965	965	965	0
214	20230613	152800	1493645019	965	965	965	965	0
215	20230613	152700	1493645019	965	965	965	965	0
216	20230613	152600	1493645019	965	965	965	965	0
217	20230613	152500	1493645019	965	965	965	965	0
218	20230613	152400	1493645019	965	965	965	965	0
219	20230613	152300	1493645019	965	965	965	965	0
220	20230613	152200	1493645019	965	965	965	965	0
221	20230613	152100	1493645019	965	965	965	965	0
222	20230613	152000	1493645019	965	965	965	965	0
223	20230613	151900	1493645019	965	970	971	965	25615
224	20230613	151800	1468908038	970	970	970	965	5002
225	20230613	151700	1464080097	970	971	971	965	5014
226	20230613	151600	1459236306	971	972	973	968	13017
227	20230613	151500	1446592313	973	972	973	968	21505
228	20230613	151400	1425705388	970	968	970	968	22319
229	20230613	151300	1404079780	968	969	969	968	509
230	20230613	151200	1403586566	969	969	969	968	8
231	20230613	151100	1403578819	969	969	969	969	4986
232	20230613	151000	1398747385	969	967	969	967	1198
233	20230613	150900	1397588895	966	966	966	966	12024
234	20230613	150800	1385973711	969	967	969	967	8458
235	20230613	150700	1377787392	967	965	967	965	14694
236	20230613	150600	1363601351	965	965	966	964	14919
237	20230613	150500	1349198845	965	964	965	963	5856
238	20230613	150400	1343552904	962	960	963	960	3324
239	20230613	150300	1340358548	960	958	960	956	8080
240	20230613	150200	1332621652	958	961	961	958	2583
241	20230613	150100	1330147081	962	959	962	959	203
242	20230613	150000	1329952098	959	965	965	959	15337
243	20230613	145900	1315209881	966	964	968	964	1884
244	20230613	145800	1313393693	964	964	965	964	169
245	20230613	145700	1313230757	964	967	967	964	28552
246	20230613	145600	1285671745	967	969	969	966	2921
247	20230613	145500	1282843168	969	970	970	969	1020
248	20230613	145400	1281854176	969	969	969	969	200
249	20230613	145300	1281660376	973	973	973	973	30
250	20230613	145200	1281631186	974	968	974	968	4259
251	20230613	145100	1277508414	970	972	972	970	9759
252	20230613	145000	1268035095	972	974	974	972	2100
253	20230613	144900	1265993695	974	975	975	974	9507
254	20230613	144800	1256733717	974	974	974	974	8
255	20230613	144700	1256725925	974	974	975	974	4950
256	20230613	144600	1251904575	975	975	975	975	331
257	20230613	144500	1251581850	975	973	975	973	17078
258	20230613	144400	1234952984	973	974	974	973	174
259	20230613	144300	1234783514	974	974	974	974	69
260	20230613	144200	1234716308	976	974	976	973	519
261	20230613	144100	1234211204	974	975	975	974	1381
262	20230613	144000	1232866052	976	976	976	976	88
263	20230613	143900	1232780164	976	976	976	976	512
264	20230613	143800	1232280452	976	976	976	976	999
265	20230613	143700	1231305428	975	975	975	975	0
266	20230613	143600	1231305428	975	975	975	975	1142
267	20230613	143500	1230191978	974	975	975	974	1010
268	20230613	143400	1229208228	975	974	975	974	485
269	20230613	143300	1228735822	974	974	974	974	531
270	20230613	143200	1228218628	975	975	975	975	200
271	20230613	143100	1228023628	975	973	975	973	1078
272	20230613	143000	1226974534	973	973	973	973	1551
273	20230613	142900	1225465411	973	973	973	973	1017
274	20230613	142800	1224475870	974	974	975	974	803
275	20230613	142700	1223693747	975	975	975	975	101
276	20230613	142600	1223595272	975	975	975	975	829
277	20230613	142500	1222786997	975	975	975	975	0
278	20230613	142400	1222786997	975	976	976	975	77
279	20230613	142300	1222711900	976	976	976	976	0
280	20230613	142200	1222711900	976	976	976	976	1
281	20230613	142100	1222710924	974	974	974	974	0
282	20230613	142000	1222710924	974	974	974	974	2535
283	20230613	141900	1220241834	976	976	976	976	149
284	20230613	141800	1220096410	973	976	976	973	1027
285	20230613	141700	1219094061	977	977	977	977	10
286	20230613	141600	1219084291	978	981	981	977	933
287	20230613	141500	1218171931	979	981	981	979	523
288	20230613	141400	1217659911	982	982	982	973	5777
289	20230613	141300	1212027012	982	981	982	979	928
290	20230613	141200	1211118379	979	983	983	979	7487
291	20230613	141100	1203778931	983	983	983	983	158
292	20230613	141000	1203623617	983	979	983	977	6793
293	20230613	140900	1196965235	979	983	983	979	13694
294	20230613	140800	1183537969	984	984	985	981	7710
295	20230613	140700	1175965526	984	984	985	984	12165
296	20230613	140600	1163995096	984	983	984	983	9847
297	20230613	140500	1154309845	983	981	983	981	4442
298	20230613	140400	1149945891	981	982	984	981	10984
299	20230613	140300	1139162955	983	983	983	981	9959
300	20230613	140200	1129378658	983	983	983	980	22647
301	20230613	140100	1107132072	982	974	982	974	44074
302	20230613	140000	1064018271	974	973	974	973	8717
303	20230613	135900	1055536622	973	972	973	972	5209
304	20230613	135800	1050473473	971	971	971	971	4819
305	20230613	135700	1045794224	971	971	971	971	7836
306	20230613	135600	1038185468	971	971	971	971	1313
307	20230613	135500	1036910545	970	970	970	970	399
308	20230613	135400	1036523515	971	971	971	971	0
309	20230613	135300	1036523515	971	971	971	971	1234
310	20230613	135200	1035325301	971	970	971	970	34096
311	20230613	135100	1002252179	970	969	970	967	3139
312	20230613	135000	999211152	969	969	969	969	238
313	20230613	134900	998980530	969	969	969	969	11310
314	20230613	134800	988021140	967	969	969	967	3017
315	20230613	134700	985097701	970	970	970	970	0
316	20230613	134600	985097701	970	969	970	969	6787
317	20230613	134500	978516213	970	966	970	966	10669
318	20230613	134400	968175408	965	965	965	965	1992
319	20230613	134300	966253128	966	966	966	966	19
320	20230613	134200	966234774	966	966	966	966	45
321	20230613	134100	966191304	966	966	966	966	30
322	20230613	134000	966162324	966	966	966	966	7998
323	20230613	133900	958436256	966	965	966	965	1015
324	20230613	133800	957455776	965	965	965	965	0
325	20230613	133700	957455776	965	965	965	965	100
326	20230613	133600	957359276	964	965	965	964	7
327	20230613	133500	957352526	965	965	965	965	197
328	20230613	133400	957162421	965	965	965	965	500
329	20230613	133300	956679921	965	965	965	965	1
330	20230613	133200	956678956	965	965	965	965	1
331	20230613	133100	956677991	966	966	966	966	500
332	20230613	133000	956194991	965	965	965	965	22
333	20230613	132900	956173761	965	965	965	965	1179
334	20230613	132800	955036026	965	966	966	965	3554
335	20230613	132700	951606415	965	965	965	965	201
336	20230613	132600	951412450	965	965	965	965	1871
337	20230613	132500	949606935	965	966	966	965	631
338	20230613	132400	948998019	966	967	967	966	4647
339	20230613	132300	944509014	967	968	968	967	279
340	20230613	132200	944239023	968	969	969	968	773
341	20230613	132100	943490023	969	969	970	969	5717
342	20230613	132000	937950232	969	969	969	969	1
343	20230613	131900	937949263	969	969	969	969	0
344	20230613	131800	937949263	969	969	969	969	2749
345	20230613	131700	935285482	969	969	969	969	17
346	20230613	131600	935269009	969	968	969	968	185
347	20230613	131500	935089775	968	967	968	967	139
348	20230613	131400	934955271	966	966	966	966	700
349	20230613	131300	934279071	968	968	968	968	1
350	20230613	131200	934278103	968	968	968	968	10356
351	20230613	131100	924253495	968	968	968	968	0
352	20230613	131000	924253495	968	968	968	968	201
353	20230613	130900	924058927	968	968	968	968	20
354	20230613	130800	924039567	968	968	968	968	20
355	20230613	130700	924020207	968	968	968	968	549
356	20230613	130600	923488775	968	968	968	968	0
357	20230613	130500	923488775	968	968	968	968	244
358	20230613	130400	923252583	968	968	968	968	20662
359	20230613	130300	903251767	968	968	968	968	0
360	20230613	130200	903251767	968	968	968	968	0
361	20230613	130100	903251767	968	968	968	968	0
362	20230613	130000	903251767	968	966	968	966	8
363	20230613	125900	903244037	964	964	964	964	7
364	20230613	125800	903237289	963	963	963	963	100
365	20230613	125700	903140989	968	968	968	968	0
366	20230613	125600	903140989	968	968	968	968	201
367	20230613	125500	902946421	963	963	963	963	0
368	20230613	125400	902946421	963	967	967	963	4276
369	20230613	125300	898825213	968	969	969	968	601
370	20230613	125200	898242845	969	969	969	969	50
371	20230613	125100	898194395	970	970	970	970	2
372	20230613	125000	898192455	969	969	969	969	3002
373	20230613	124900	895283517	969	969	969	969	1
374	20230613	124800	895282548	965	965	965	965	0
375	20230613	124700	895282548	965	968	968	965	297
376	20230613	124600	894995937	970	970	970	970	0
377	20230613	124500	894995937	970	970	970	970	0
378	20230613	124400	894995937	970	970	970	970	0
379	20230613	124300	894995937	970	968	970	964	5843
380	20230613	124200	889348086	970	970	970	970	0
381	20230613	124100	889348086	970	970	970	970	154
382	20230613	124000	889198706	970	970	970	970	1
383	20230613	123900	889197736	970	970	970	970	0
384	20230613	123800	889197736	970	967	970	967	3047
385	20230613	123700	886251156	967	967	967	967	0
386	20230613	123600	886251156	967	967	967	967	0
387	20230613	123500	886251156	967	967	967	967	1248
388	20230613	123400	885044340	967	967	967	967	438
389	20230613	123300	884620794	967	967	967	967	0
390	20230613	123200	884620794	967	967	967	967	5552
391	20230613	123100	879252010	967	967	967	967	31
392	20230613	123000	879222033	965	966	966	965	500
393	20230613	122900	878739513	965	965	965	965	374
394	20230613	122800	878378603	965	967	967	965	1478
395	20230613	122700	876950770	967	966	967	966	467
396	20230613	122600	876499281	967	969	970	966	2739
397	20230613	122500	873849896	968	968	968	968	3
398	20230613	122400	873846992	971	969	971	969	660
399	20230613	122300	873207422	967	967	967	967	0
400	20230613	122200	873207422	967	967	967	967	0
401	20230613	122100	873207422	967	967	967	967	0
402	20230613	122000	873207422	967	967	967	967	0
403	20230613	121900	873207422	967	967	967	967	0
404	20230613	121800	873207422	967	967	967	967	2485
405	20230613	121700	870804427	967	967	967	967	0
406	20230613	121600	870804427	967	967	967	967	0
407	20230613	121500	870804427	967	967	967	967	103
408	20230613	121400	870704826	967	967	967	967	0
409	20230613	121300	870704826	967	967	967	967	0
410	20230613	121200	870704826	967	967	967	967	0
411	20230613	121100	870704826	967	967	967	967	0
412	20230613	121000	870704826	967	969	972	967	10755
413	20230613	120900	860294272	970	970	970	970	3155
414	20230613	120800	857233922	971	972	972	971	1244
415	20230613	120700	856025996	975	975	975	975	0
416	20230613	120600	856025996	975	971	975	971	15810
417	20230613	120500	840674461	971	971	971	971	12943
418	20230613	120400	828106808	972	974	975	972	313
419	20230613	120300	827802522	972	972	972	972	0
420	20230613	120200	827802522	972	972	972	972	1160
421	20230613	120100	826675002	977	977	977	974	293
422	20230613	120000	826388963	978	978	978	978	0
423	20230613	115900	826388963	978	978	978	978	0
424	20230613	115800	826388963	978	974	978	973	982
425	20230613	115700	825433442	978	978	978	978	67
426	20230613	115600	825367916	979	979	979	979	377
427	20230613	115500	824998833	979	979	979	979	1
428	20230613	115400	824997854	979	978	979	978	9964
429	20230613	115300	815243698	979	979	979	979	8
430	20230613	115200	815235866	979	979	979	979	5151
431	20230613	115100	810193037	980	974	980	974	10000
432	20230613	115000	800397412	980	980	980	974	1982
433	20230613	114900	798466932	974	972	974	972	1270
434	20230613	114800	797230276	972	975	975	972	3760
435	20230613	114700	793571094	975	976	976	975	1006
436	20230613	114600	792589260	981	981	981	981	1
437	20230613	114500	792588279	982	982	982	981	9756
438	20230613	114400	783010721	982	977	982	977	3366
439	20230613	114300	779707778	976	978	981	976	1320
440	20230613	114200	778414686	978	983	984	978	10281
441	20230613	114100	768355166	984	977	985	977	7250
442	20230613	114000	761238380	977	981	985	977	14530
443	20230613	113900	746983484	981	977	984	977	27321
444	20230613	113800	720200146	977	974	977	973	2366
445	20230613	113700	717893279	974	974	974	974	4
446	20230613	113600	717889383	974	971	974	971	1360
447	20230613	113500	716568695	971	971	971	971	40
448	20230613	113400	716529855	972	971	972	971	38
449	20230613	113300	716492956	971	971	971	970	4367
450	20230613	113200	712252785	972	971	972	970	1121
451	20230613	113100	711164677	966	971	971	966	102
452	20230613	113000	711065640	970	976	976	970	20421
453	20230613	112900	691150317	976	977	977	972	2126
454	20230613	112800	689083591	977	973	977	971	7665
455	20230613	112700	681614989	970	970	971	969	19248
456	20230613	112600	662943953	970	966	974	963	32111
457	20230613	112500	631841049	965	962	965	962	16523
458	20230613	112400	615913471	962	962	962	962	0
459	20230613	112300	615913471	962	960	962	960	6287
460	20230613	112200	609877931	960	953	960	953	2427
461	20230613	112100	607555004	953	962	962	953	6876
462	20230613	112000	600978061	958	958	960	958	858
463	20230613	111900	600154979	958	961	961	958	4811
464	20230613	111800	595535187	961	960	961	960	17191
465	20230613	111700	579023062	960	960	960	960	1
466	20230613	111600	579022102	961	961	961	961	0
467	20230613	111500	579022102	961	961	961	961	1044
468	20230613	111400	578018818	961	961	961	961	15
469	20230613	111300	578004403	961	954	961	954	181
470	20230613	111200	577830673	954	958	962	954	591
471	20230613	111100	577263661	960	960	960	960	701
472	20230613	111000	576590701	961	961	961	961	0
473	20230613	110900	576590701	961	961	961	961	37
474	20230613	110800	576555144	962	962	962	962	0
475	20230613	110700	576555144	962	962	962	962	101
476	20230613	110600	576457982	962	962	962	962	2
477	20230613	110500	576456058	962	962	962	962	1471
478	20230613	110400	575040956	955	955	956	955	40721
479	20230613	110300	536152242	956	956	956	956	841
480	20230613	110200	535348246	956	956	956	956	300
481	20230613	110100	535061446	960	961	961	960	2636
482	20230613	110000	532530270	963	963	963	963	2
483	20230613	105900	532528344	963	963	963	963	418
484	20230613	105800	532125810	963	961	963	961	2002
485	20230613	105700	530201884	961	961	961	961	2584
486	20230613	105600	527718660	963	967	967	963	3909
487	20230613	105500	523941097	967	968	968	967	742
488	20230613	105400	523222843	968	965	968	965	10000
489	20230613	105300	513561349	965	961	965	960	18001
490	20230613	105200	496241022	961	961	961	961	0
491	20230613	105100	496241022	961	961	961	961	1
492	20230613	105000	496240061	960	963	963	960	1751
493	20230613	104900	494558801	963	963	965	960	26804
494	20230613	104800	468705685	963	963	964	963	608
495	20230613	104700	468120029	964	961	964	961	19971
496	20230613	104600	448911869	960	960	961	959	6033
497	20230613	104500	443126169	961	958	961	958	34366
498	20230613	104400	410168622	959	959	959	959	0
499	20230613	104300	410168622	959	959	959	959	75
500	20230613	104200	410096697	959	959	960	959	20334
501	20230613	104100	390580358	954	949	954	949	38062
502	20230613	104000	354386232	949	949	949	949	2204
503	20230613	103900	352294636	947	947	947	947	600
504	20230613	103800	351726436	947	947	947	947	504
505	20230613	103700	351249148	949	949	949	949	10
506	20230613	103600	351239658	949	949	949	949	11
507	20230613	103500	351229219	949	949	949	949	110
508	20230613	103400	351124829	950	949	950	949	7091
509	20230613	103300	344388479	950	949	950	947	7414
510	20230613	103200	337348163	947	947	947	947	40
511	20230613	103100	337310283	946	947	947	946	2026
512	20230613	103000	335393651	946	946	946	946	0
513	20230613	102900	335393651	946	946	946	946	0
514	20230613	102800	335393651	946	946	946	946	0
515	20230613	102700	335393651	946	949	949	946	207
516	20230613	102600	335197772	950	949	950	946	5227
517	20230613	102500	330251578	947	947	947	947	10
518	20230613	102400	330242108	946	948	948	946	11300
519	20230613	102300	319542706	950	950	950	950	1052
520	20230613	102200	318543306	950	949	950	949	8415
521	20230613	102100	310549515	949	949	949	949	0
522	20230613	102000	310549515	949	949	949	949	2150
523	20230613	101900	308509165	949	949	949	949	2036
524	20230613	101800	306577001	950	950	950	950	4323
525	20230613	101700	302470151	950	950	950	950	0
526	20230613	101600	302470151	950	949	950	949	3
527	20230613	101500	302467303	950	950	950	950	0
528	20230613	101400	302467303	950	950	950	950	0
529	20230613	101300	302467303	950	950	950	950	22
530	20230613	101200	302446403	951	949	951	949	1002
531	20230613	101100	301495369	949	949	949	949	819
532	20230613	101000	300718138	949	949	949	949	129
533	20230613	100900	300595717	948	948	949	948	1175
534	20230613	100800	299481797	948	948	948	948	10
535	20230613	100700	299472317	948	948	948	948	20
536	20230613	100600	299453357	948	948	948	948	1100
537	20230613	100500	298410557	947	947	947	947	0
538	20230613	100400	298410557	947	947	947	947	0
539	20230613	100300	298410557	947	947	947	947	0
540	20230613	100200	298410557	947	947	947	947	0
541	20230613	100100	298410557	947	948	948	947	2000
542	20230613	100000	296515311	947	947	947	947	0
543	20230613	095900	296515311	947	947	947	947	1000
544	20230613	095800	295568311	951	951	951	951	0
545	20230613	095700	295568311	951	951	951	947	1203
546	20230613	095600	294428258	951	948	951	947	2277
547	20230613	095500	292271921	947	947	947	947	520
548	20230613	095400	291779481	947	947	947	947	53
549	20230613	095300	291729290	947	947	947	947	1
550	20230613	095200	291728343	947	951	951	947	6766
551	20230613	095100	285317960	950	953	956	950	5000
552	20230613	095000	280553275	953	953	953	953	500
553	20230613	094900	280076775	953	953	953	953	0
554	20230613	094800	280076775	953	953	953	953	500
555	20230613	094700	279600275	954	954	954	954	0
556	20230613	094600	279600275	954	954	954	954	31
557	20230613	094500	279570701	950	950	950	950	18660
558	20230613	094400	261843701	950	953	953	950	6231
559	20230613	094300	255916995	953	953	953	953	978
560	20230613	094200	254984961	953	953	953	953	66
561	20230613	094100	254922063	953	955	955	953	1501
562	20230613	094000	253490604	955	955	955	955	1252
563	20230613	093900	252294944	955	953	955	953	15541
564	20230613	093800	237454546	953	953	953	953	1987
565	20230613	093700	235560935	953	953	953	953	111
566	20230613	093600	235455152	953	953	953	953	379
567	20230613	093500	235093965	953	953	953	951	903
568	20230613	093400	234233408	951	953	953	951	753
569	20230613	093300	233517295	953	955	955	951	922
570	20230613	093200	232639585	960	951	960	951	20327
571	20230613	093100	213247488	950	948	950	948	7545
572	20230613	093000	206083121	943	943	948	943	2201
573	20230613	092900	204007573	943	943	943	943	4103
574	20230613	092800	200138444	943	943	943	943	2532
575	20230613	092700	197750768	943	943	943	943	19
576	20230613	092600	197732851	943	943	943	943	800
577	20230613	092500	196978451	941	947	947	941	5500
578	20230613	092400	191791019	947	947	947	947	2343
579	20230613	092300	189572198	949	949	950	949	1002
580	20230613	092200	188621075	950	945	950	944	12000
581	20230613	092100	177251805	945	944	945	944	2322
582	20230613	092000	175057738	944	943	945	941	4171
583	20230613	091900	171127774	944	944	944	943	1890
584	20230613	091800	169343950	944	942	944	942	2371
585	20230613	091700	167106337	941	939	941	939	1606
586	20230613	091600	165596789	939	939	939	939	2871
587	20230613	091500	162900920	939	940	940	938	5837
588	20230613	091400	157417328	940	940	940	940	9948
589	20230613	091300	148066208	941	941	941	940	8466
590	20230613	091200	140105493	940	943	943	940	8636
591	20230613	091100	131974806	943	944	944	943	3418
592	20230613	091000	128750586	943	944	945	941	7390
593	20230613	090900	121782700	944	944	944	943	3045
594	20230613	090800	118909365	943	942	943	942	9986
595	20230613	090700	109492854	941	940	942	939	32250
596	20230613	090600	79176843	940	948	948	940	15671
597	20230613	090500	64363457	948	950	950	948	8517
598	20230613	090400	56281555	950	952	952	950	5552
599	20230613	090300	51005435	951	957	957	951	6813
600	20230613	090200	44494118	957	967	969	955	28379
601	20230613	090100	17123609	967	952	967	948	8730
602	20230613	090000	8806163	950	947	950	947	9286