KissMeData/082660/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	192500	890844707	924	924	924	924	11121
3	20230616	192400	890844707	924	924	924	924	0
4	20230616	192300	890844707	924	924	924	924	0
5	20230616	192200	890844707	924	924	924	924	0
6	20230616	192100	890844707	924	924	924	924	0
7	20230616	192000	890844707	924	924	924	924	0
8	20230616	191900	890844707	924	924	924	924	0
9	20230616	191800	890844707	924	924	924	924	0
10	20230616	191700	890844707	924	924	924	924	0
11	20230616	191600	890844707	924	924	924	924	0
12	20230616	191500	890844707	924	924	924	924	0
13	20230616	191400	890844707	924	924	924	924	0
14	20230616	191300	890844707	924	924	924	924	0
15	20230616	191200	890844707	924	924	924	924	0
16	20230616	191100	890844707	924	924	924	924	0
17	20230616	191000	890844707	924	924	924	924	0
18	20230616	190900	890844707	924	924	924	924	0
19	20230616	190800	890844707	924	924	924	924	0
20	20230616	190700	890844707	924	924	924	924	0
21	20230616	190600	890844707	924	924	924	924	0
22	20230616	190500	890844707	924	924	924	924	0
23	20230616	190400	890844707	924	924	924	924	0
24	20230616	190300	890844707	924	924	924	924	0
25	20230616	190200	890844707	924	924	924	924	0
26	20230616	190100	890844707	924	924	924	924	0
27	20230616	190000	890844707	924	924	924	924	0
28	20230616	185900	890844707	924	924	924	924	0
29	20230616	185800	890844707	924	924	924	924	0
30	20230616	185700	890844707	924	924	924	924	0
31	20230616	185600	890844707	924	924	924	924	0
32	20230616	185500	890844707	924	924	924	924	11121
33	20230616	185400	890844707	924	924	924	924	0
34	20230616	185300	890844707	924	924	924	924	0
35	20230616	185200	890844707	924	924	924	924	0
36	20230616	185100	890844707	924	924	924	924	0
37	20230616	185000	890844707	924	924	924	924	0
38	20230616	184900	890844707	924	924	924	924	0
39	20230616	184800	890844707	924	924	924	924	0
40	20230616	184700	890844707	924	924	924	924	0
41	20230616	184600	890844707	924	924	924	924	0
42	20230616	184500	890844707	924	924	924	924	0
43	20230616	184400	890844707	924	924	924	924	0
44	20230616	184300	890844707	924	924	924	924	0
45	20230616	184200	890844707	924	924	924	924	0
46	20230616	184100	890844707	924	924	924	924	0
47	20230616	184000	890844707	924	924	924	924	0
48	20230616	183900	890844707	924	924	924	924	0
49	20230616	183800	890844707	924	924	924	924	0
50	20230616	183700	890844707	924	924	924	924	0
51	20230616	183600	890844707	924	924	924	924	0
52	20230616	183500	890844707	924	924	924	924	0
53	20230616	183400	890844707	924	924	924	924	0
54	20230616	183300	890844707	924	924	924	924	0
55	20230616	183200	890844707	924	924	924	924	0
56	20230616	183100	890844707	924	924	924	924	0
57	20230616	183000	890844707	924	924	924	924	0
58	20230616	182900	890844707	924	924	924	924	0
59	20230616	182800	890844707	924	924	924	924	0
60	20230616	182700	890844707	924	924	924	924	0
61	20230616	182600	890844707	924	924	924	924	0
62	20230616	182500	890844707	924	924	924	924	11121
63	20230616	182400	890844707	924	924	924	924	0
64	20230616	182300	890844707	924	924	924	924	0
65	20230616	182200	890844707	924	924	924	924	0
66	20230616	182100	890844707	924	924	924	924	0
67	20230616	182000	890844707	924	924	924	924	0
68	20230616	181900	890844707	924	924	924	924	0
69	20230616	181800	890844707	924	924	924	924	0
70	20230616	181700	890844707	924	924	924	924	0
71	20230616	181600	890844707	924	924	924	924	0
72	20230616	181500	890844707	924	924	924	924	0
73	20230616	181400	890844707	924	924	924	924	0
74	20230616	181300	890844707	924	924	924	924	0
75	20230616	181200	890844707	924	924	924	924	0
76	20230616	181100	890844707	924	924	924	924	0
77	20230616	181000	890844707	924	924	924	924	0
78	20230616	180900	890844707	924	924	924	924	0
79	20230616	180800	890844707	924	924	924	924	0
80	20230616	180700	890844707	924	924	924	924	0
81	20230616	180600	890844707	924	924	924	924	0
82	20230616	180500	890844707	924	924	924	924	0
83	20230616	180400	890844707	924	924	924	924	0
84	20230616	180300	890844707	924	924	924	924	0
85	20230616	180200	890844707	924	924	924	924	0
86	20230616	180100	890844707	924	924	924	924	0
87	20230616	180000	890844707	924	924	924	924	0
88	20230616	175900	890844707	924	924	924	924	0
89	20230616	175800	890844707	924	924	924	924	0
90	20230616	175700	890844707	924	924	924	924	0
91	20230616	175600	890844707	924	924	924	924	0
92	20230616	175500	890844707	924	924	924	924	11121
93	20230616	175400	890844707	924	924	924	924	0
94	20230616	175300	890844707	924	924	924	924	0
95	20230616	175200	890844707	924	924	924	924	0
96	20230616	175100	890844707	924	924	924	924	0
97	20230616	175000	890844707	924	924	924	924	0
98	20230616	174900	890844707	924	924	924	924	0
99	20230616	174800	890844707	924	924	924	924	0
100	20230616	174700	890844707	924	924	924	924	0
101	20230616	174600	890844707	924	924	924	924	0
102	20230616	174500	890844707	924	924	924	924	0
103	20230616	174400	890844707	924	924	924	924	0
104	20230616	174300	890844707	924	924	924	924	0
105	20230616	174200	890844707	924	924	924	924	0
106	20230616	174100	890844707	924	924	924	924	0
107	20230616	174000	890844707	924	924	924	924	0
108	20230616	173900	890844707	924	924	924	924	0
109	20230616	173800	890844707	924	924	924	924	0
110	20230616	173700	890844707	924	924	924	924	0
111	20230616	173600	890844707	924	924	924	924	0
112	20230616	173500	890844707	924	924	924	924	0
113	20230616	173400	890844707	924	924	924	924	0
114	20230616	173300	890844707	924	924	924	924	0
115	20230616	173200	890844707	924	924	924	924	0
116	20230616	173100	890844707	924	924	924	924	0
117	20230616	173000	890844707	924	924	924	924	0
118	20230616	172900	890844707	924	924	924	924	0
119	20230616	172800	890844707	924	924	924	924	0
120	20230616	172700	890844707	924	924	924	924	0
121	20230616	172600	890844707	924	924	924	924	0
122	20230616	172500	890844707	924	924	924	924	11121
123	20230616	172400	890844707	924	924	924	924	0
124	20230616	172300	890844707	924	924	924	924	0
125	20230616	172200	890844707	924	924	924	924	0
126	20230616	172100	890844707	924	924	924	924	0
127	20230616	172000	890844707	924	924	924	924	0
128	20230616	171900	890844707	924	924	924	924	0
129	20230616	171800	890844707	924	924	924	924	0
130	20230616	171700	890844707	924	924	924	924	0
131	20230616	171600	890844707	924	924	924	924	0
132	20230616	171500	890844707	924	924	924	924	0
133	20230616	171400	890844707	924	924	924	924	0
134	20230616	171300	890844707	924	924	924	924	0
135	20230616	171200	890844707	924	924	924	924	0
136	20230616	171100	890844707	924	924	924	924	0
137	20230616	171000	890844707	924	924	924	924	0
138	20230616	170900	890844707	924	924	924	924	0
139	20230616	170800	890844707	924	924	924	924	0
140	20230616	170700	890844707	924	924	924	924	0
141	20230616	170600	890844707	924	924	924	924	0
142	20230616	170500	890844707	924	924	924	924	0
143	20230616	170400	890844707	924	924	924	924	0
144	20230616	170300	890844707	924	924	924	924	0
145	20230616	170200	890844707	924	924	924	924	0
146	20230616	170100	890844707	924	924	924	924	0
147	20230616	170000	890844707	924	924	924	924	0
148	20230616	165900	890844707	924	924	924	924	0
149	20230616	165800	890844707	924	924	924	924	0
150	20230616	165700	890844707	924	924	924	924	0
151	20230616	165600	890844707	924	924	924	924	0
152	20230616	165500	890844707	924	924	924	924	11121
153	20230616	165400	890844707	924	924	924	924	0
154	20230616	165300	890844707	924	924	924	924	0
155	20230616	165200	890844707	924	924	924	924	0
156	20230616	165100	890844707	924	924	924	924	0
157	20230616	165000	890844707	924	924	924	924	0
158	20230616	164900	890844707	924	924	924	924	0
159	20230616	164800	890844707	924	924	924	924	0
160	20230616	164700	890844707	924	924	924	924	0
161	20230616	164600	890844707	924	924	924	924	0
162	20230616	164500	890844707	924	924	924	924	0
163	20230616	164400	890844707	924	924	924	924	0
164	20230616	164300	890844707	924	924	924	924	0
165	20230616	164200	890844707	924	924	924	924	0
166	20230616	164100	890844707	924	924	924	924	0
167	20230616	164000	890844707	924	924	924	924	0
168	20230616	163900	890844707	924	924	924	924	0
169	20230616	163800	890844707	924	924	924	924	0
170	20230616	163700	890844707	924	924	924	924	0
171	20230616	163600	890844707	924	924	924	924	0
172	20230616	163500	890844707	924	924	924	924	0
173	20230616	163400	890844707	924	924	924	924	0
174	20230616	163300	890844707	924	924	924	924	0
175	20230616	163200	890844707	924	924	924	924	0
176	20230616	163100	890844707	924	924	924	924	0
177	20230616	163000	890844707	924	924	924	924	0
178	20230616	162900	890844707	924	924	924	924	0
179	20230616	162800	890844707	924	924	924	924	0
180	20230616	162700	890844707	924	924	924	924	0
181	20230616	162600	890844707	924	924	924	924	0
182	20230616	162500	890844707	924	924	924	924	11121
183	20230616	162400	890844707	924	924	924	924	0
184	20230616	162300	890844707	924	924	924	924	0
185	20230616	162200	890844707	924	924	924	924	0
186	20230616	162100	890844707	924	924	924	924	0
187	20230616	162000	890844707	924	924	924	924	0
188	20230616	161900	890844707	924	924	924	924	0
189	20230616	161800	890844707	924	924	924	924	0
190	20230616	161700	890844707	924	924	924	924	0
191	20230616	161600	890844707	924	924	924	924	0
192	20230616	161500	890844707	924	924	924	924	0
193	20230616	161400	890844707	924	924	924	924	0
194	20230616	161300	890844707	924	924	924	924	0
195	20230616	161200	890844707	924	924	924	924	0
196	20230616	161100	890844707	924	924	924	924	0
197	20230616	161000	890844707	924	924	924	924	0
198	20230616	160900	890844707	924	924	924	924	0
199	20230616	160800	890844707	924	924	924	924	0
200	20230616	160700	890844707	924	924	924	924	0
201	20230616	160600	890844707	924	924	924	924	0
202	20230616	160500	890844707	924	924	924	924	0
203	20230616	160400	890844707	924	924	924	924	0
204	20230616	160300	890844707	924	924	924	924	0
205	20230616	160200	890844707	924	924	924	924	0
206	20230616	160100	890844707	924	924	924	924	0
207	20230616	160000	890844707	924	924	924	924	0
208	20230616	155900	890844707	924	924	924	924	0
209	20230616	155800	890844707	924	924	924	924	0
210	20230616	155700	890844707	924	924	924	924	0
211	20230616	155600	890844707	924	924	924	924	0
212	20230616	155500	890844707	924	924	924	924	11121
213	20230616	155400	890844707	924	924	924	924	0
214	20230616	155300	890844707	924	924	924	924	0
215	20230616	155200	890844707	924	924	924	924	0
216	20230616	155100	890844707	924	924	924	924	0
217	20230616	155000	890844707	924	924	924	924	0
218	20230616	154900	890844707	924	924	924	924	0
219	20230616	154800	890844707	924	924	924	924	0
220	20230616	154700	890844707	924	924	924	924	0
221	20230616	154600	890844707	924	924	924	924	0
222	20230616	154500	890844707	924	924	924	924	0
223	20230616	154400	890844707	924	924	924	924	0
224	20230616	154300	890844707	924	924	924	924	0
225	20230616	154200	890844707	924	924	924	924	0
226	20230616	154100	890844707	924	924	924	924	0
227	20230616	154000	890844707	924	924	924	924	0
228	20230616	153900	890844707	924	924	924	924	0
229	20230616	153800	890844707	924	924	924	924	0
230	20230616	153700	890844707	924	924	924	924	0
231	20230616	153600	890844707	924	924	924	924	0
232	20230616	153500	890844707	924	924	924	924	0
233	20230616	153400	890844707	924	924	924	924	0
234	20230616	153300	890844707	924	924	924	924	0
235	20230616	153200	890844707	924	924	924	924	0
236	20230616	153100	890844707	924	924	924	924	0
237	20230616	153000	890844707	924	924	924	924	11121
238	20230616	152900	880568903	925	925	925	925	0
239	20230616	152800	880568903	925	925	925	925	0
240	20230616	152700	880568903	925	925	925	925	0
241	20230616	152600	880568903	925	925	925	925	0
242	20230616	152500	880568903	925	925	925	925	0
243	20230616	152400	880568903	925	925	925	925	0
244	20230616	152300	880568903	925	925	925	925	0
245	20230616	152200	880568903	925	925	925	925	0
246	20230616	152100	880568903	925	925	925	925	0
247	20230616	152000	880568903	925	925	925	925	0
248	20230616	151900	880568903	925	925	925	925	629
249	20230616	151800	879987078	925	925	925	925	571
250	20230616	151700	879458903	924	924	925	924	4137
251	20230616	151600	875636313	924	923	924	923	7493
252	20230616	151500	868719409	923	922	923	922	1675
253	20230616	151400	867173608	922	921	922	921	222
254	20230616	151300	866968925	922	922	922	922	10000
255	20230616	151200	857748925	922	922	922	922	48
256	20230616	151100	857704669	922	921	922	920	10001
257	20230616	151000	848500945	923	923	923	923	520
258	20230616	150900	848020985	923	923	923	920	16401
259	20230616	150800	832910243	925	925	925	925	4000
260	20230616	150700	829210243	925	923	925	921	24864
261	20230616	150600	806231292	923	922	923	922	2122
262	20230616	150500	804274807	923	923	925	923	8772
263	20230616	150400	796176449	925	924	925	924	820
264	20230616	150300	795418768	924	924	924	924	2
265	20230616	150200	795416920	924	924	924	924	320
266	20230616	150100	795121240	924	924	924	924	5869
267	20230616	150000	789698284	924	924	924	924	1608
268	20230616	145900	788212492	923	923	923	923	500
269	20230616	145800	787750992	924	924	924	923	206
270	20230616	145700	787560649	924	924	924	924	26
271	20230616	145600	787536625	924	924	924	924	0
272	20230616	145500	787536625	924	924	924	924	365
273	20230616	145400	787199365	923	925	925	923	5417
274	20230616	145300	782194057	924	925	925	924	51
275	20230616	145200	782146904	924	924	925	924	71
276	20230616	145100	782081290	925	925	925	925	7134
277	20230616	145000	775482340	925	924	925	924	1613
278	20230616	144900	773991518	923	924	924	923	14603
279	20230616	144800	760503149	925	925	925	925	10500
280	20230616	144700	750790649	925	924	925	924	13613
281	20230616	144600	738199236	925	923	925	923	1004
282	20230616	144500	737270542	923	923	923	923	10
283	20230616	144400	737261312	923	925	925	923	1542
284	20230616	144300	735837168	926	926	926	925	291
285	20230616	144200	735567793	926	925	926	925	901
286	20230616	144100	734734367	925	925	925	925	100
287	20230616	144000	734641867	926	926	926	923	8081
288	20230616	143900	727176761	926	926	926	926	1
289	20230616	143800	727175835	926	926	926	926	100
290	20230616	143700	727083235	926	926	926	926	0
291	20230616	143600	727083235	926	926	926	926	2
292	20230616	143500	727081383	923	923	923	923	1
293	20230616	143400	727080460	926	923	926	923	522
294	20230616	143300	726598639	923	923	923	923	0
295	20230616	143200	726598639	923	923	923	923	1
296	20230616	143100	726597716	923	922	923	922	22
297	20230616	143000	726577415	923	923	923	923	53
298	20230616	142900	726528496	923	923	923	923	1
299	20230616	142800	726527573	923	923	923	923	1330
300	20230616	142700	725299983	926	926	926	923	3758
301	20230616	142600	721830575	926	925	926	925	5536
302	20230616	142500	716709773	925	925	925	925	1
303	20230616	142400	716708848	925	924	925	923	4401
304	20230616	142300	712643912	925	926	926	925	1665
305	20230616	142200	711103687	926	926	926	926	100
306	20230616	142100	711011087	926	926	926	926	0
307	20230616	142000	711011087	926	924	926	924	438
308	20230616	141900	710606373	924	924	924	924	128
309	20230616	141800	710488101	924	926	926	924	1508
310	20230616	141700	709093863	927	927	927	927	0
311	20230616	141600	709093863	927	924	927	924	1081
312	20230616	141500	708095016	924	927	927	924	288
313	20230616	141400	707828046	927	927	927	927	120
314	20230616	141300	707716806	927	927	927	927	0
315	20230616	141200	707716806	927	927	927	927	21
316	20230616	141100	707697339	927	927	927	927	0
317	20230616	141000	707697339	927	927	927	927	1
318	20230616	140900	707696412	927	923	927	923	31
319	20230616	140800	707667719	927	923	927	923	6864
320	20230616	140700	701307538	921	921	923	921	597
321	20230616	140600	700757699	921	921	921	920	3705
322	20230616	140500	697348395	922	922	922	922	0
323	20230616	140400	697348395	922	923	923	922	9005
324	20230616	140300	689040785	926	926	926	926	0
325	20230616	140200	689040785	926	922	926	922	158
326	20230616	140100	688895101	926	926	926	926	0
327	20230616	140000	688895101	926	926	926	926	0
328	20230616	135900	688895101	926	925	926	925	102
329	20230616	135800	688800749	926	921	926	920	16003
330	20230616	135700	674076232	926	921	926	921	5001
331	20230616	135600	669470306	926	924	926	921	12001
332	20230616	135500	658406294	926	926	926	926	1
333	20230616	135400	658405368	925	926	926	925	2998
334	20230616	135300	655630880	926	925	926	925	1399
335	20230616	135200	654335803	925	925	925	925	2
336	20230616	135100	654333953	925	925	925	925	101
337	20230616	135000	654240528	926	926	926	926	0
338	20230616	134900	654240528	926	926	926	926	1
339	20230616	134800	654239602	926	924	926	924	15008
340	20230616	134700	640350423	924	924	924	924	550
341	20230616	134600	639842223	925	925	925	923	2614
342	20230616	134500	637424837	925	925	925	925	1
343	20230616	134400	637423912	923	924	925	922	10153
344	20230616	134300	628042542	924	925	925	922	10242
345	20230616	134200	618587769	926	925	926	924	26
346	20230616	134100	618563719	926	926	926	926	9081
347	20230616	134000	610154713	926	926	926	926	0
348	20230616	133900	610154713	926	923	926	923	2
349	20230616	133800	610152864	923	926	926	923	101
350	20230616	133700	610059341	926	926	926	923	6404
351	20230616	133600	604146946	926	926	926	926	0
352	20230616	133500	604146946	926	926	926	926	0
353	20230616	133400	604146946	926	926	926	926	1
354	20230616	133300	604146020	926	922	926	922	2
355	20230616	133200	604144172	926	922	927	922	605
356	20230616	133100	603586353	922	922	922	922	11591
357	20230616	133000	592899451	922	922	922	922	2001
358	20230616	132900	591054529	921	922	922	921	1742
359	20230616	132800	589449446	920	922	922	920	1002
360	20230616	132700	588527602	920	920	920	920	145
361	20230616	132600	588394202	920	920	920	920	34
362	20230616	132500	588362922	922	922	922	920	54023
363	20230616	132400	538643999	922	922	922	922	3903
364	20230616	132300	535045433	922	922	922	922	1999
365	20230616	132200	533202355	922	922	922	922	574
366	20230616	132100	532673127	922	927	927	922	4427
367	20230616	132000	528591424	927	927	927	926	1102
368	20230616	131900	527570967	927	927	927	927	18
369	20230616	131800	527554281	927	926	927	926	166
370	20230616	131700	527400564	926	926	926	926	700
371	20230616	131600	526752364	926	926	926	926	2
372	20230616	131500	526750512	926	926	926	926	1
373	20230616	131400	526749586	927	927	927	927	0
374	20230616	131300	526749586	927	927	927	927	0
375	20230616	131200	526749586	927	922	927	922	634
376	20230616	131100	526165033	927	924	927	922	10001
377	20230616	131000	516938868	927	927	927	927	101
378	20230616	130900	516845241	923	922	927	922	687
379	20230616	130800	516211636	923	923	923	923	201
380	20230616	130700	516026113	923	925	927	923	9889
381	20230616	130600	506892557	927	927	928	927	1506
382	20230616	130500	505496494	927	929	929	927	294
383	20230616	130400	505223944	929	927	929	927	219
384	20230616	130300	505020929	927	927	927	927	730
385	20230616	130200	504344219	927	927	927	927	50
386	20230616	130100	504297869	927	927	927	927	13
387	20230616	130000	504285818	929	924	929	924	589
388	20230616	125900	503740981	927	927	927	927	0
389	20230616	125800	503740981	927	926	927	924	1701
390	20230616	125700	502168511	927	927	927	927	20
391	20230616	125600	502149971	927	927	927	927	10
392	20230616	125500	502140701	927	927	927	927	149
393	20230616	125400	502002578	927	927	927	927	1
394	20230616	125300	502001651	927	927	927	927	700
395	20230616	125200	501352751	927	927	927	927	1
396	20230616	125100	501351824	927	927	927	927	3
397	20230616	125000	501349043	927	927	927	927	904
398	20230616	124900	500511035	927	927	927	927	108
399	20230616	124800	500410919	927	927	927	927	1
400	20230616	124700	500409992	924	927	927	924	600
401	20230616	124600	499855192	927	924	927	924	14
402	20230616	124500	499842253	927	927	927	927	1
403	20230616	124400	499841326	927	927	927	927	1
404	20230616	124300	499840399	923	927	927	923	326
405	20230616	124200	499538759	927	928	928	927	153
406	20230616	124100	499396777	928	928	928	928	0
407	20230616	124000	499396777	928	928	928	928	149
408	20230616	123900	499258505	929	928	929	928	774
409	20230616	123800	498540232	928	928	928	928	500
410	20230616	123700	498076232	928	928	928	923	10005
411	20230616	123600	488830850	925	927	927	925	2000
412	20230616	123500	486980816	928	927	928	927	10306
413	20230616	123400	477421848	928	928	928	928	0
414	20230616	123300	477421848	928	928	928	928	0
415	20230616	123200	477421848	928	928	928	928	396
416	20230616	123100	477054360	928	928	928	928	464
417	20230616	123000	476623768	928	928	928	928	0
418	20230616	122900	476623768	928	927	928	925	2502
419	20230616	122800	474308163	928	928	928	928	0
420	20230616	122700	474308163	928	928	928	928	0
421	20230616	122600	474308163	928	928	928	928	0
422	20230616	122500	474308163	928	928	928	927	204
423	20230616	122400	474119049	928	928	928	928	0
424	20230616	122300	474119049	928	928	928	928	30
425	20230616	122200	474091209	928	928	928	928	0
426	20230616	122100	474091209	928	928	929	928	100
427	20230616	122000	473998408	928	928	928	928	3
428	20230616	121900	473995624	929	926	929	926	8014
429	20230616	121800	466574618	929	929	929	926	2304
430	20230616	121700	464439414	929	929	929	929	0
431	20230616	121600	464439414	929	929	929	929	2
432	20230616	121500	464437556	929	929	929	929	0
433	20230616	121400	464437556	929	929	929	929	789
434	20230616	121300	463704575	929	929	929	929	0
435	20230616	121200	463704575	929	929	929	929	0
436	20230616	121100	463704575	929	928	929	928	450
437	20230616	121000	463286974	928	928	928	928	201
438	20230616	120900	463100446	927	927	927	927	300
439	20230616	120800	462822346	929	926	929	926	2087
440	20230616	120700	460889181	926	926	926	926	11
441	20230616	120600	460878995	926	926	926	925	10181
442	20230616	120500	451457389	926	926	926	926	0
443	20230616	120400	451457389	926	927	927	926	5605
444	20230616	120300	446261560	927	928	929	927	1965
445	20230616	120200	444438955	929	928	929	928	305
446	20230616	120100	444155810	929	928	929	928	208
447	20230616	120000	443962778	929	928	929	928	104
448	20230616	115900	443866262	929	928	929	928	2461
449	20230616	115800	441582453	929	929	929	929	498
450	20230616	115700	441119811	929	930	930	929	2921
451	20230616	115600	438403283	930	930	930	930	0
452	20230616	115500	438403283	930	930	930	930	1
453	20230616	115400	438402353	928	928	928	928	100
454	20230616	115300	438309553	928	928	928	928	1
455	20230616	115200	438308625	927	927	927	927	209
456	20230616	115100	438114882	928	928	928	928	1
457	20230616	115000	438113954	928	929	929	928	1138
458	20230616	114900	437057805	929	929	929	929	0
459	20230616	114800	437057805	929	929	929	929	1
460	20230616	114700	437056876	929	929	929	929	10
461	20230616	114600	437047586	929	929	929	929	4904
462	20230616	114500	432491770	929	929	929	929	0
463	20230616	114400	432491770	929	929	929	929	0
464	20230616	114300	432491770	929	929	929	929	0
465	20230616	114200	432491770	929	929	929	929	1
466	20230616	114100	432490841	929	929	929	929	75
467	20230616	114000	432421166	929	929	929	929	0
468	20230616	113900	432421166	929	929	929	929	45
469	20230616	113800	432379361	929	929	929	929	0
470	20230616	113700	432379361	929	929	929	929	1000
471	20230616	113600	431450361	929	929	929	929	0
472	20230616	113500	431450361	929	929	929	929	10
473	20230616	113400	431441071	929	929	929	929	0
474	20230616	113300	431441071	929	929	929	929	1
475	20230616	113200	431440142	926	926	926	926	2420
476	20230616	113100	429199222	929	929	929	929	0
477	20230616	113000	429199222	929	927	929	927	4
478	20230616	112900	429195512	927	928	928	927	248
479	20230616	112800	428965568	929	929	929	929	21
480	20230616	112700	428946059	929	928	929	928	155
481	20230616	112600	428802214	928	928	928	928	18
482	20230616	112500	428785510	928	928	928	928	100
483	20230616	112400	428692710	928	928	928	928	2
484	20230616	112300	428690854	930	930	930	930	1
485	20230616	112200	428689924	930	930	930	930	0
486	20230616	112100	428689924	930	925	930	925	351
487	20230616	112000	428365244	930	930	930	930	1
488	20230616	111900	428364314	925	925	930	925	14163
489	20230616	111800	415263534	925	930	930	925	15143
490	20230616	111700	401235701	930	930	930	930	600
491	20230616	111600	400677701	930	930	930	930	91
492	20230616	111500	400593071	930	930	930	930	0
493	20230616	111400	400593071	930	930	930	930	130
494	20230616	111300	400472171	930	930	930	928	5433
495	20230616	111200	395427325	930	930	930	929	5815
496	20230616	111100	390023375	931	931	931	931	7
497	20230616	111000	390016858	930	930	930	930	30
498	20230616	110900	389988958	932	932	932	932	1
499	20230616	110800	389988026	930	932	932	930	20409
500	20230616	110700	371004229	932	933	933	932	92
501	20230616	110600	370918484	932	931	932	931	573
502	20230616	110500	370385019	931	931	931	931	0
503	20230616	110400	370385019	931	933	933	931	3808
504	20230616	110300	366835953	934	933	934	933	1591
505	20230616	110200	365350550	934	934	934	934	6148
506	20230616	110100	359608318	935	935	935	935	0
507	20230616	110000	359608318	935	935	935	935	2
508	20230616	105900	359606448	935	935	938	935	274
509	20230616	105800	359350228	939	939	939	939	0
510	20230616	105700	359350228	939	939	939	939	0
511	20230616	105600	359350228	939	935	939	935	91
512	20230616	105500	359265139	935	940	940	935	238
513	20230616	105400	359042604	942	942	942	942	3
514	20230616	105300	359039778	934	944	944	934	1500
515	20230616	105200	357633778	944	944	944	944	0
516	20230616	105100	357633778	944	944	944	944	1127
517	20230616	105000	356569890	944	936	944	936	32953
518	20230616	104900	325674835	935	930	935	930	9840
519	20230616	104800	316520315	930	930	930	930	500
520	20230616	104700	316055315	930	930	930	930	0
521	20230616	104600	316055315	930	930	930	930	10
522	20230616	104500	316046015	930	930	930	929	4133
523	20230616	104400	312206247	930	930	930	929	7523
524	20230616	104300	305214857	930	932	932	930	28180
525	20230616	104200	279002965	935	935	935	935	0
526	20230616	104100	279002965	935	935	935	935	1
527	20230616	104000	279002030	936	936	936	936	0
528	20230616	103900	279002030	936	936	936	936	800
529	20230616	103800	278253230	936	936	936	936	0
530	20230616	103700	278253230	936	936	936	936	1372
531	20230616	103600	276969038	936	930	936	930	38
532	20230616	103500	276933692	930	931	931	930	7000
533	20230616	103400	270421659	936	936	936	936	12
534	20230616	103300	270410427	936	932	936	931	5052
535	20230616	103200	265706706	931	931	931	931	0
536	20230616	103100	265706706	931	935	935	931	3006
537	20230616	103000	262907940	935	935	935	935	408
538	20230616	102900	262526460	935	935	935	935	1
539	20230616	102800	262525525	936	936	936	936	2
540	20230616	102700	262523653	937	937	937	937	10
541	20230616	102600	262514283	937	937	937	937	1
542	20230616	102500	262513346	931	933	937	930	13501
543	20230616	102400	249932101	933	936	937	933	10980
544	20230616	102300	239668994	936	936	936	936	560
545	20230616	102200	239144834	936	936	936	936	1000
546	20230616	102100	238208834	937	937	937	936	2251
547	20230616	102000	236100647	934	938	938	934	11185
548	20230616	101900	225612500	938	938	938	938	3925
549	20230616	101800	221930850	938	938	938	938	1
550	20230616	101700	221929912	938	938	938	938	1
551	20230616	101600	221928974	935	935	935	935	60
552	20230616	101500	221872874	935	935	935	935	200
553	20230616	101400	221685874	934	935	935	934	616
554	20230616	101300	221110481	936	936	936	936	1
555	20230616	101200	221109545	935	935	936	935	583
556	20230616	101100	220564434	935	935	935	935	40
557	20230616	101000	220527034	935	936	936	935	4568
558	20230616	100900	216255346	936	937	937	936	512
559	20230616	100800	215775614	938	938	938	938	2
560	20230616	100700	215773738	939	939	939	939	10
561	20230616	100600	215764348	935	939	939	935	3000
562	20230616	100500	212956907	940	939	940	939	9448
563	20230616	100400	204076226	939	939	939	939	1
564	20230616	100300	204075287	939	939	939	939	0
565	20230616	100200	204075287	939	939	939	939	0
566	20230616	100100	204075287	939	939	939	939	90
567	20230616	100000	203990777	940	940	940	940	0
568	20230616	095900	203990777	940	940	940	940	0
569	20230616	095800	203990777	940	940	940	940	0
570	20230616	095700	203990777	940	934	940	934	2965
571	20230616	095600	201220477	934	936	936	934	279
572	20230616	095500	200959517	935	935	935	935	36
573	20230616	095400	200925857	935	940	940	934	7514
574	20230616	095300	193872736	941	942	942	941	1412
575	20230616	095200	192543844	943	943	943	943	0
576	20230616	095100	192543844	943	944	944	943	10359
577	20230616	095000	182775075	944	945	945	944	3000
578	20230616	094900	179942944	946	947	947	946	5827
579	20230616	094800	174430565	947	945	947	945	4550
580	20230616	094700	170128297	944	944	944	944	758
581	20230616	094600	169412745	944	944	944	944	404
582	20230616	094500	169031369	944	943	944	943	533
583	20230616	094400	168528717	944	939	944	939	16588
584	20230616	094300	152899567	939	939	939	939	0
585	20230616	094200	152899567	939	937	939	937	2101
586	20230616	094100	150930928	937	937	937	937	4382
587	20230616	094000	146824994	937	938	938	937	2213
588	20230616	093900	144750302	938	936	938	936	5053
589	20230616	093800	140013805	936	936	936	934	3026
590	20230616	093700	137184569	934	935	935	934	2499
591	20230616	093600	134850003	935	935	935	934	8012
592	20230616	093500	127366792	935	935	935	935	12
593	20230616	093400	127355572	935	933	935	933	8735
594	20230616	093300	119200493	933	928	933	928	11
595	20230616	093200	119190235	934	934	934	934	0
596	20230616	093100	119190235	934	933	934	933	1372
597	20230616	093000	117909157	933	932	933	932	130
598	20230616	092900	117787967	934	932	934	932	11667
599	20230616	092800	106914321	932	927	932	927	2767
600	20230616	092700	104339923	930	930	930	930	711
601	20230616	092600	103678693	930	930	930	930	1
602	20230616	092500	103677763	926	926	926	926	0
603	20230616	092400	103677763	926	928	928	926	5000
604	20230616	092300	99041852	931	930	931	927	1209
605	20230616	092200	97920689	931	927	931	926	15001
606	20230616	092100	84026758	926	931	931	926	6967
607	20230616	092000	77560285	931	928	931	926	5776
608	20230616	091900	72208683	931	931	931	931	0
609	20230616	091800	72208683	931	930	931	930	2767
610	20230616	091700	69633811	930	930	930	930	50
611	20230616	091600	69587311	930	926	930	926	15430
612	20230616	091500	55261836	926	930	930	926	2223
613	20230616	091400	53202938	930	930	930	930	1309
614	20230616	091300	51985568	930	931	931	930	1200
615	20230616	091200	50869468	931	931	931	931	0
616	20230616	091100	50869468	931	932	932	931	650
617	20230616	091000	50264218	932	929	932	925	5001
618	20230616	090900	45632846	932	932	932	932	1
619	20230616	090800	45631914	932	929	932	924	11483
620	20230616	090700	34988749	929	924	930	924	12316
621	20230616	090600	23590359	924	924	925	923	2255
622	20230616	090500	21506889	925	925	925	925	3146
623	20230616	090400	18596839	925	923	925	923	1869
624	20230616	090300	16870552	925	927	928	925	356
625	20230616	090200	16541238	925	925	925	925	201
626	20230616	090100	16355313	928	930	930	920	15642
627	20230616	090000	1867440	930	930	930	930	2008