KissMeData/019590/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	185800	402179075	961	961	961	961	2525
3	20230630	185700	402179075	961	961	961	961	0
4	20230630	185600	402179075	961	961	961	961	0
5	20230630	185500	402179075	961	961	961	961	0
6	20230630	185400	402179075	961	961	961	961	0
7	20230630	185300	402179075	961	961	961	961	0
8	20230630	185200	402179075	961	961	961	961	0
9	20230630	185100	402179075	961	961	961	961	0
10	20230630	185000	402179075	961	961	961	961	0
11	20230630	184900	402179075	961	961	961	961	0
12	20230630	184800	402179075	961	961	961	961	0
13	20230630	184700	402179075	961	961	961	961	0
14	20230630	184600	402179075	961	961	961	961	0
15	20230630	184500	402179075	961	961	961	961	0
16	20230630	184400	402179075	961	961	961	961	0
17	20230630	184300	402179075	961	961	961	961	0
18	20230630	184200	402179075	961	961	961	961	0
19	20230630	184100	402179075	961	961	961	961	0
20	20230630	184000	402179075	961	961	961	961	0
21	20230630	183900	402179075	961	961	961	961	0
22	20230630	183800	402179075	961	961	961	961	0
23	20230630	183700	402179075	961	961	961	961	0
24	20230630	183600	402179075	961	961	961	961	0
25	20230630	183500	402179075	961	961	961	961	0
26	20230630	183400	402179075	961	961	961	961	0
27	20230630	183300	402179075	961	961	961	961	0
28	20230630	183200	402179075	961	961	961	961	0
29	20230630	183100	402179075	961	961	961	961	0
30	20230630	183000	402179075	961	961	961	961	0
31	20230630	182900	402179075	961	961	961	961	0
32	20230630	182800	402179075	961	961	961	961	2525
33	20230630	182700	402179075	961	961	961	961	0
34	20230630	182600	402179075	961	961	961	961	0
35	20230630	182500	402179075	961	961	961	961	0
36	20230630	182400	402179075	961	961	961	961	0
37	20230630	182300	402179075	961	961	961	961	0
38	20230630	182200	402179075	961	961	961	961	0
39	20230630	182100	402179075	961	961	961	961	0
40	20230630	182000	402179075	961	961	961	961	0
41	20230630	181900	402179075	961	961	961	961	0
42	20230630	181800	402179075	961	961	961	961	0
43	20230630	181700	402179075	961	961	961	961	0
44	20230630	181600	402179075	961	961	961	961	0
45	20230630	181500	402179075	961	961	961	961	0
46	20230630	181400	402179075	961	961	961	961	0
47	20230630	181300	402179075	961	961	961	961	0
48	20230630	181200	402179075	961	961	961	961	0
49	20230630	181100	402179075	961	961	961	961	0
50	20230630	181000	402179075	961	961	961	961	0
51	20230630	180900	402179075	961	961	961	961	0
52	20230630	180800	402179075	961	961	961	961	0
53	20230630	180700	402179075	961	961	961	961	0
54	20230630	180600	402179075	961	961	961	961	0
55	20230630	180500	402179075	961	961	961	961	0
56	20230630	180400	402179075	961	961	961	961	0
57	20230630	180300	402179075	961	961	961	961	0
58	20230630	180200	402179075	961	961	961	961	0
59	20230630	180100	402179075	961	961	961	961	0
60	20230630	180000	402179075	961	961	961	961	0
61	20230630	175900	402179075	961	961	961	961	0
62	20230630	175800	402179075	961	961	961	961	2525
63	20230630	175700	402179075	961	961	961	961	0
64	20230630	175600	402179075	961	961	961	961	0
65	20230630	175500	402179075	961	961	961	961	0
66	20230630	175400	402179075	961	961	961	961	0
67	20230630	175300	402179075	961	961	961	961	0
68	20230630	175200	402179075	961	961	961	961	0
69	20230630	175100	402179075	961	961	961	961	0
70	20230630	175000	402179075	961	961	961	961	0
71	20230630	174900	402179075	961	961	961	961	0
72	20230630	174800	402179075	961	961	961	961	0
73	20230630	174700	402179075	961	961	961	961	0
74	20230630	174600	402179075	961	961	961	961	0
75	20230630	174500	402179075	961	961	961	961	0
76	20230630	174400	402179075	961	961	961	961	0
77	20230630	174300	402179075	961	961	961	961	0
78	20230630	174200	402179075	961	961	961	961	0
79	20230630	174100	402179075	961	961	961	961	0
80	20230630	174000	402179075	961	961	961	961	0
81	20230630	173900	402179075	961	961	961	961	0
82	20230630	173800	402179075	961	961	961	961	0
83	20230630	173700	402179075	961	961	961	961	0
84	20230630	173600	402179075	961	961	961	961	0
85	20230630	173500	402179075	961	961	961	961	0
86	20230630	173400	402179075	961	961	961	961	0
87	20230630	173300	402179075	961	961	961	961	0
88	20230630	173200	402179075	961	961	961	961	0
89	20230630	173100	402179075	961	961	961	961	0
90	20230630	173000	402179075	961	961	961	961	0
91	20230630	172900	402179075	961	961	961	961	0
92	20230630	172800	402179075	961	961	961	961	2525
93	20230630	172700	402179075	961	961	961	961	0
94	20230630	172600	402179075	961	961	961	961	0
95	20230630	172500	402179075	961	961	961	961	0
96	20230630	172400	402179075	961	961	961	961	0
97	20230630	172300	402179075	961	961	961	961	0
98	20230630	172200	402179075	961	961	961	961	0
99	20230630	172100	402179075	961	961	961	961	0
100	20230630	172000	402179075	961	961	961	961	0
101	20230630	171900	402179075	961	961	961	961	0
102	20230630	171800	402179075	961	961	961	961	0
103	20230630	171700	402179075	961	961	961	961	0
104	20230630	171600	402179075	961	961	961	961	0
105	20230630	171500	402179075	961	961	961	961	0
106	20230630	171400	402179075	961	961	961	961	0
107	20230630	171300	402179075	961	961	961	961	0
108	20230630	171200	402179075	961	961	961	961	0
109	20230630	171100	402179075	961	961	961	961	0
110	20230630	171000	402179075	961	961	961	961	0
111	20230630	170900	402179075	961	961	961	961	0
112	20230630	170800	402179075	961	961	961	961	0
113	20230630	170700	402179075	961	961	961	961	0
114	20230630	170600	402179075	961	961	961	961	0
115	20230630	170500	402179075	961	961	961	961	0
116	20230630	170400	402179075	961	961	961	961	0
117	20230630	170300	402179075	961	961	961	961	0
118	20230630	170200	402179075	961	961	961	961	0
119	20230630	170100	402179075	961	961	961	961	0
120	20230630	170000	402179075	961	961	961	961	0
121	20230630	165900	402179075	961	961	961	961	0
122	20230630	165800	402179075	961	961	961	961	2525
123	20230630	165700	402179075	961	961	961	961	0
124	20230630	165600	402179075	961	961	961	961	0
125	20230630	165500	402179075	961	961	961	961	0
126	20230630	165400	402179075	961	961	961	961	0
127	20230630	165300	402179075	961	961	961	961	0
128	20230630	165200	402179075	961	961	961	961	0
129	20230630	165100	402179075	961	961	961	961	0
130	20230630	165000	402179075	961	961	961	961	0
131	20230630	164900	402179075	961	961	961	961	0
132	20230630	164800	402179075	961	961	961	961	0
133	20230630	164700	402179075	961	961	961	961	0
134	20230630	164600	402179075	961	961	961	961	0
135	20230630	164500	402179075	961	961	961	961	0
136	20230630	164400	402179075	961	961	961	961	0
137	20230630	164300	402179075	961	961	961	961	0
138	20230630	164200	402179075	961	961	961	961	0
139	20230630	164100	402179075	961	961	961	961	0
140	20230630	164000	402179075	961	961	961	961	0
141	20230630	163900	402179075	961	961	961	961	0
142	20230630	163800	402179075	961	961	961	961	0
143	20230630	163700	402179075	961	961	961	961	0
144	20230630	163600	402179075	961	961	961	961	0
145	20230630	163500	402179075	961	961	961	961	0
146	20230630	163400	402179075	961	961	961	961	0
147	20230630	163300	402179075	961	961	961	961	0
148	20230630	163200	402179075	961	961	961	961	0
149	20230630	163100	402179075	961	961	961	961	0
150	20230630	163000	402179075	961	961	961	961	0
151	20230630	162900	402179075	961	961	961	961	0
152	20230630	162800	402179075	961	961	961	961	2525
153	20230630	162700	402179075	961	961	961	961	0
154	20230630	162600	402179075	961	961	961	961	0
155	20230630	162500	402179075	961	961	961	961	0
156	20230630	162400	402179075	961	961	961	961	0
157	20230630	162300	402179075	961	961	961	961	0
158	20230630	162200	402179075	961	961	961	961	0
159	20230630	162100	402179075	961	961	961	961	0
160	20230630	162000	402179075	961	961	961	961	0
161	20230630	161900	402179075	961	961	961	961	0
162	20230630	161800	402179075	961	961	961	961	0
163	20230630	161700	402179075	961	961	961	961	0
164	20230630	161600	402179075	961	961	961	961	0
165	20230630	161500	402179075	961	961	961	961	0
166	20230630	161400	402179075	961	961	961	961	0
167	20230630	161300	402179075	961	961	961	961	0
168	20230630	161200	402179075	961	961	961	961	0
169	20230630	161100	402179075	961	961	961	961	0
170	20230630	161000	402179075	961	961	961	961	0
171	20230630	160900	402179075	961	961	961	961	0
172	20230630	160800	402179075	961	961	961	961	0
173	20230630	160700	402179075	961	961	961	961	0
174	20230630	160600	402179075	961	961	961	961	0
175	20230630	160500	402179075	961	961	961	961	0
176	20230630	160400	402179075	961	961	961	961	0
177	20230630	160300	402179075	961	961	961	961	0
178	20230630	160200	402179075	961	961	961	961	0
179	20230630	160100	402179075	961	961	961	961	0
180	20230630	160000	402179075	961	961	961	961	0
181	20230630	155900	402179075	961	961	961	961	0
182	20230630	155800	402179075	961	961	961	961	2525
183	20230630	155700	402179075	961	961	961	961	0
184	20230630	155600	402179075	961	961	961	961	0
185	20230630	155500	402179075	961	961	961	961	0
186	20230630	155400	402179075	961	961	961	961	0
187	20230630	155300	402179075	961	961	961	961	0
188	20230630	155200	402179075	961	961	961	961	0
189	20230630	155100	402179075	961	961	961	961	0
190	20230630	155000	402179075	961	961	961	961	0
191	20230630	154900	402179075	961	961	961	961	0
192	20230630	154800	402179075	961	961	961	961	0
193	20230630	154700	402179075	961	961	961	961	0
194	20230630	154600	402179075	961	961	961	961	0
195	20230630	154500	402179075	961	961	961	961	0
196	20230630	154400	402179075	961	961	961	961	0
197	20230630	154300	402179075	961	961	961	961	0
198	20230630	154200	402179075	961	961	961	961	0
199	20230630	154100	402179075	961	961	961	961	0
200	20230630	154000	402179075	961	961	961	961	0
201	20230630	153900	402179075	961	961	961	961	0
202	20230630	153800	402179075	961	961	961	961	0
203	20230630	153700	402179075	961	961	961	961	0
204	20230630	153600	402179075	961	961	961	961	0
205	20230630	153500	402179075	961	961	961	961	0
206	20230630	153400	402179075	961	961	961	961	0
207	20230630	153300	402179075	961	961	961	961	0
208	20230630	153200	402179075	961	961	961	961	0
209	20230630	153100	402179075	961	961	961	961	0
210	20230630	153000	402179075	961	961	961	961	2525
211	20230630	152900	399752550	965	965	965	965	0
212	20230630	152800	399752550	965	965	965	965	0
213	20230630	152700	399752550	965	965	965	965	0
214	20230630	152600	399752550	965	965	965	965	0
215	20230630	152500	399752550	965	965	965	965	0
216	20230630	152400	399752550	965	965	965	965	0
217	20230630	152300	399752550	965	965	965	965	0
218	20230630	152200	399752550	965	965	965	965	0
219	20230630	152100	399752550	965	965	965	965	0
220	20230630	152000	399752550	965	965	965	965	0
221	20230630	151900	399752550	965	965	965	965	1883
222	20230630	151800	397935455	964	964	964	964	0
223	20230630	151700	397935455	964	964	964	964	0
224	20230630	151600	397935455	964	964	964	964	0
225	20230630	151500	397935455	964	964	964	964	100
226	20230630	151400	397839055	964	964	964	964	0
227	20230630	151300	397839055	964	964	964	964	500
228	20230630	151200	397357055	965	965	965	965	0
229	20230630	151100	397357055	965	965	965	965	0
230	20230630	151000	397357055	965	965	965	965	0
231	20230630	150900	397357055	965	965	965	965	0
232	20230630	150800	397357055	965	965	965	965	0
233	20230630	150700	397357055	965	965	965	965	0
234	20230630	150600	397357055	965	965	965	965	0
235	20230630	150500	397357055	965	965	965	965	0
236	20230630	150400	397357055	965	965	965	965	0
237	20230630	150300	397357055	965	964	965	964	4000
238	20230630	150200	393498985	964	964	964	964	0
239	20230630	150100	393498985	964	964	964	964	0
240	20230630	150000	393498985	964	964	964	964	266
241	20230630	145900	393242561	964	964	964	964	0
242	20230630	145800	393242561	964	964	964	964	0
243	20230630	145700	393242561	964	964	964	964	0
244	20230630	145600	393242561	964	964	964	964	0
245	20230630	145500	393242561	964	964	964	964	0
246	20230630	145400	393242561	964	964	964	964	0
247	20230630	145300	393242561	964	964	964	964	0
248	20230630	145200	393242561	964	964	964	964	0
249	20230630	145100	393242561	964	964	964	964	106
250	20230630	145000	393140377	964	964	964	964	1
251	20230630	144900	393139413	959	959	959	959	0
252	20230630	144800	393139413	959	959	959	959	0
253	20230630	144700	393139413	959	960	960	959	1309
254	20230630	144600	391883982	959	959	959	959	0
255	20230630	144500	391883982	959	959	959	959	0
256	20230630	144400	391883982	959	959	959	959	0
257	20230630	144300	391883982	959	959	959	959	0
258	20230630	144200	391883982	959	959	959	959	0
259	20230630	144100	391883982	959	959	959	959	0
260	20230630	144000	391883982	959	959	959	959	0
261	20230630	143900	391883982	959	959	959	959	0
262	20230630	143800	391883982	959	960	960	959	1300
263	20230630	143700	390637120	959	959	959	959	0
264	20230630	143600	390637120	959	959	959	959	548
265	20230630	143500	390111588	959	960	960	959	3100
266	20230630	143400	387138678	964	964	964	964	0
267	20230630	143300	387138678	964	964	964	964	0
268	20230630	143200	387138678	964	964	964	964	0
269	20230630	143100	387138678	964	964	964	964	1462
270	20230630	143000	385729310	959	959	959	959	0
271	20230630	142900	385729310	959	959	959	959	0
272	20230630	142800	385729310	959	959	959	959	0
273	20230630	142700	385729310	959	959	959	959	0
274	20230630	142600	385729310	959	960	960	959	19484
275	20230630	142500	367043154	959	964	964	959	5500
276	20230630	142400	361765054	965	965	965	965	0
277	20230630	142300	361765054	965	965	965	965	0
278	20230630	142200	361765054	965	962	965	962	2000
279	20230630	142100	359840058	962	962	962	962	0
280	20230630	142000	359840058	962	962	962	962	0
281	20230630	141900	359840058	962	962	962	962	0
282	20230630	141800	359840058	962	962	962	962	0
283	20230630	141700	359840058	962	960	962	960	9081
284	20230630	141600	351121936	960	960	960	960	0
285	20230630	141500	351121936	960	960	960	960	0
286	20230630	141400	351121936	960	960	960	960	420
287	20230630	141300	350718736	959	959	959	959	0
288	20230630	141200	350718736	959	962	962	959	4998
289	20230630	141100	345925651	959	959	959	959	53
290	20230630	141000	345874824	959	959	959	959	0
291	20230630	140900	345874824	959	959	959	959	0
292	20230630	140800	345874824	959	959	959	959	0
293	20230630	140700	345874824	959	959	959	959	5000
294	20230630	140600	341079824	959	959	959	959	5200
295	20230630	140500	336093024	962	962	962	962	0
296	20230630	140400	336093024	962	964	964	959	918
297	20230630	140300	335212144	959	959	959	959	0
298	20230630	140200	335212144	959	960	960	959	5000
299	20230630	140100	330417143	960	960	960	960	240
300	20230630	140000	330186743	960	960	960	960	1
301	20230630	135900	330185783	961	964	964	961	261
302	20230630	135800	329934956	964	964	965	960	1004
303	20230630	135700	328971089	965	965	965	965	5
304	20230630	135600	328966264	965	960	965	959	7010
305	20230630	135500	322241614	960	961	961	960	23905
306	20230630	135400	299289009	963	963	963	963	0
307	20230630	135300	299289009	963	963	963	963	1110
308	20230630	135200	298220079	963	963	963	963	890
309	20230630	135100	297363009	963	963	963	963	9
310	20230630	135000	297354342	960	960	960	960	718
311	20230630	134900	296665062	963	963	963	963	0
312	20230630	134800	296665062	963	963	963	963	0
313	20230630	134700	296665062	963	960	963	960	481
314	20230630	134600	296203299	960	960	960	960	22
315	20230630	134500	296182179	960	960	960	960	0
316	20230630	134400	296182179	960	960	960	960	0
317	20230630	134300	296182179	960	959	960	959	13
318	20230630	134200	296169702	959	959	959	959	82
319	20230630	134100	296091064	959	959	959	959	1518
320	20230630	134000	294635302	959	958	959	958	1248
321	20230630	133900	293439172	958	958	958	958	43
322	20230630	133800	293397978	958	959	959	958	7228
323	20230630	133700	286471326	959	959	959	959	0
324	20230630	133600	286471326	959	959	959	959	5849
325	20230630	133500	280862135	960	960	960	960	0
326	20230630	133400	280862135	960	960	960	960	4
327	20230630	133300	280858295	960	961	963	960	116
328	20230630	133200	280746869	960	960	960	960	3
329	20230630	133100	280743989	960	960	960	960	1704
330	20230630	133000	279108149	960	960	960	960	5000
331	20230630	132900	274308149	961	961	961	960	10169
332	20230630	132800	264545702	963	961	963	961	416
333	20230630	132700	264145924	963	962	963	962	205
334	20230630	132600	263948712	962	961	962	960	5208
335	20230630	132500	258948816	960	961	961	960	5000
336	20230630	132400	254148148	962	962	962	962	7
337	20230630	132300	254141414	962	962	962	962	0
338	20230630	132200	254141414	962	962	962	962	1
339	20230630	132100	254140452	962	962	962	962	0
340	20230630	132000	254140452	962	962	962	962	0
341	20230630	131900	254140452	962	965	965	962	524
342	20230630	131800	253636337	962	962	962	962	10
343	20230630	131700	253626717	962	962	962	962	631
344	20230630	131600	253019695	962	962	962	962	155
345	20230630	131500	252870585	963	963	963	963	89
346	20230630	131400	252784878	962	963	963	962	1211
347	20230630	131300	251619685	963	963	963	963	390
348	20230630	131200	251244115	963	963	963	963	0
349	20230630	131100	251244115	963	963	963	963	100
350	20230630	131000	251147815	965	963	965	963	1054
351	20230630	130900	250132105	963	963	963	963	0
352	20230630	130800	250132105	963	964	964	963	1788
353	20230630	130700	248409961	964	964	964	964	0
354	20230630	130600	248409961	964	964	964	964	100
355	20230630	130500	248313561	963	963	963	963	0
356	20230630	130400	248313561	963	963	963	963	0
357	20230630	130300	248313561	963	964	964	963	418
358	20230630	130200	247910859	964	965	965	964	91
359	20230630	130100	247823076	966	966	966	966	1001
360	20230630	130000	246856110	966	966	966	966	2
361	20230630	125900	246854178	966	966	966	966	0
362	20230630	125800	246854178	966	966	966	966	1
363	20230630	125700	246853212	965	964	965	964	769
364	20230630	125600	246111186	964	964	964	964	1741
365	20230630	125500	244432862	965	965	965	965	1
366	20230630	125400	244431897	965	964	965	964	216
367	20230630	125300	244223557	963	963	963	963	88
368	20230630	125200	244138813	964	964	964	964	0
369	20230630	125100	244138813	964	964	964	964	6183
370	20230630	125000	238178401	964	964	964	964	0
371	20230630	124900	238178401	964	964	964	964	0
372	20230630	124800	238178401	964	964	964	964	0
373	20230630	124700	238178401	964	964	964	964	0
374	20230630	124600	238178401	964	964	964	964	20
375	20230630	124500	238159121	964	964	964	964	0
376	20230630	124400	238159121	964	964	964	964	0
377	20230630	124300	238159121	964	964	964	964	0
378	20230630	124200	238159121	964	964	964	964	0
379	20230630	124100	238159121	964	964	964	964	0
380	20230630	124000	238159121	964	964	964	964	0
381	20230630	123900	238159121	964	964	964	964	0
382	20230630	123800	238159121	964	964	964	964	2
383	20230630	123700	238157193	965	965	965	965	0
384	20230630	123600	238157193	965	965	965	965	0
385	20230630	123500	238157193	965	965	965	965	0
386	20230630	123400	238157193	965	965	965	965	0
387	20230630	123300	238157193	965	965	965	965	0
388	20230630	123200	238157193	965	965	965	965	0
389	20230630	123100	238157193	965	965	965	965	0
390	20230630	123000	238157193	965	965	965	965	0
391	20230630	122900	238157193	965	965	965	965	0
392	20230630	122800	238157193	965	965	965	965	0
393	20230630	122700	238157193	965	965	965	965	1
394	20230630	122600	238156228	962	962	962	962	40
395	20230630	122500	238117748	965	965	965	965	1000
396	20230630	122400	237152748	965	965	965	965	30
397	20230630	122300	237123798	965	965	965	965	0
398	20230630	122200	237123798	965	965	965	965	0
399	20230630	122100	237123798	965	965	965	965	0
400	20230630	122000	237123798	965	965	965	965	3
401	20230630	121900	237120903	966	966	966	966	0
402	20230630	121800	237120903	966	966	966	966	0
403	20230630	121700	237120903	966	961	966	961	136
404	20230630	121600	236990197	961	961	966	960	14150
405	20230630	121500	223400037	961	961	961	961	6720
406	20230630	121400	216942117	961	961	961	961	0
407	20230630	121300	216942117	961	965	965	961	1835
408	20230630	121200	215178542	960	960	960	960	20000
409	20230630	121100	195978542	965	963	965	960	30003
410	20230630	121000	167172069	965	965	965	965	705
411	20230630	120900	166491744	961	963	963	961	30000
412	20230630	120800	137654786	965	964	965	964	14
413	20230630	120700	137641289	963	963	964	963	3808
414	20230630	120600	133973436	964	964	964	964	14
415	20230630	120500	133959940	964	964	964	964	0
416	20230630	120400	133959940	964	964	964	964	0
417	20230630	120300	133959940	964	964	964	964	0
418	20230630	120200	133959940	964	964	964	964	0
419	20230630	120100	133959940	964	964	964	964	0
420	20230630	120000	133959940	964	964	964	964	31
421	20230630	115900	133930056	964	964	964	964	0
422	20230630	115800	133930056	964	964	964	964	4
423	20230630	115700	133926200	963	963	963	963	108
424	20230630	115600	133822196	962	962	962	962	0
425	20230630	115500	133822196	962	962	962	962	0
426	20230630	115400	133822196	962	962	962	962	200
427	20230630	115300	133629796	962	969	969	962	498
428	20230630	115200	133149727	962	967	967	962	151
429	20230630	115100	133004375	970	970	970	970	0
430	20230630	115000	133004375	970	970	970	970	0
431	20230630	114900	133004375	970	970	970	970	0
432	20230630	114800	133004375	970	970	970	970	0
433	20230630	114700	133004375	970	970	970	970	0
434	20230630	114600	133004375	970	970	970	970	0
435	20230630	114500	133004375	970	970	970	970	7
436	20230630	114400	132997585	970	970	970	970	0
437	20230630	114300	132997585	970	970	970	970	6
438	20230630	114200	132991765	970	970	970	970	0
439	20230630	114100	132991765	970	970	970	970	0
440	20230630	114000	132991765	970	970	970	970	0
441	20230630	113900	132991765	970	970	970	970	0
442	20230630	113800	132991765	970	970	970	970	0
443	20230630	113700	132991765	970	970	970	970	0
444	20230630	113600	132991765	970	970	970	970	0
445	20230630	113500	132991765	970	970	970	970	0
446	20230630	113400	132991765	970	970	970	970	0
447	20230630	113300	132991765	970	970	970	970	0
448	20230630	113200	132991765	970	970	970	970	0
449	20230630	113100	132991765	970	970	970	970	8586
450	20230630	113000	124663345	970	969	972	969	5400
451	20230630	112900	119426705	969	969	971	969	4043
452	20230630	112800	115502968	969	972	972	959	8114
453	20230630	112700	107686953	972	972	972	959	5845
454	20230630	112600	102046383	973	973	973	973	66
455	20230630	112500	101982165	973	973	973	973	934
456	20230630	112400	101073383	972	972	973	972	475
457	20230630	112300	100611671	972	972	972	972	45
458	20230630	112200	100567931	973	973	973	973	352
459	20230630	112100	100225435	974	974	974	974	0
460	20230630	112000	100225435	974	974	974	974	0
461	20230630	111900	100225435	974	974	974	974	1
462	20230630	111800	100224461	974	974	974	974	667
463	20230630	111700	99574803	974	974	974	974	47
464	20230630	111600	99529025	974	974	974	974	0
465	20230630	111500	99529025	974	974	974	974	300
466	20230630	111400	99236825	973	973	973	973	48
467	20230630	111300	99190121	973	972	973	972	148
468	20230630	111200	99046165	973	973	973	973	500
469	20230630	111100	98559665	975	975	975	975	500
470	20230630	111000	98072165	975	975	975	975	1132
471	20230630	110900	96968465	974	973	974	973	1642
472	20230630	110800	95369711	972	972	972	972	0
473	20230630	110700	95369711	972	972	972	972	1278
474	20230630	110600	94127495	970	970	970	970	106
475	20230630	110500	94024675	969	966	969	966	1683
476	20230630	110400	92397337	966	965	966	965	208
477	20230630	110300	92196509	961	961	961	961	1500
478	20230630	110200	90755009	959	959	959	959	0
479	20230630	110100	90755009	959	959	959	959	0
480	20230630	110000	90755009	959	959	959	959	58
481	20230630	105900	90699387	958	961	961	958	20000
482	20230630	105800	71535489	960	960	960	960	0
483	20230630	105700	71535489	960	960	960	960	0
484	20230630	105600	71535489	960	964	964	960	1000
485	20230630	105500	70573489	965	965	965	965	0
486	20230630	105400	70573489	965	965	965	965	0
487	20230630	105300	70573489	965	965	965	965	0
488	20230630	105200	70573489	965	965	965	965	500
489	20230630	105100	70090989	970	970	970	970	0
490	20230630	105000	70090989	970	970	970	970	0
491	20230630	104900	70090989	970	970	970	970	0
492	20230630	104800	70090989	970	970	970	970	1
493	20230630	104700	70090019	958	969	969	958	37000
494	20230630	104600	34518445	970	970	970	970	3
495	20230630	104500	34515535	970	970	970	970	0
496	20230630	104400	34515535	970	970	970	970	47
497	20230630	104300	34469945	970	970	970	970	0
498	20230630	104200	34469945	970	970	970	970	0
499	20230630	104100	34469945	970	970	970	970	0
500	20230630	104000	34469945	970	970	970	970	0
501	20230630	103900	34469945	970	970	970	970	50
502	20230630	103800	34421445	970	969	970	969	1256
503	20230630	103700	33203324	969	969	969	969	0
504	20230630	103600	33203324	969	969	969	969	1
505	20230630	103500	33202355	968	968	968	968	9
506	20230630	103400	33193643	968	967	968	967	769
507	20230630	103300	32449849	966	966	966	966	0
508	20230630	103200	32449849	966	966	966	966	0
509	20230630	103100	32449849	966	966	966	966	0
510	20230630	103000	32449849	966	966	966	966	2
511	20230630	102900	32447917	965	965	965	965	0
512	20230630	102800	32447917	965	965	965	965	0
513	20230630	102700	32447917	965	965	965	965	1031
514	20230630	102600	31453002	967	967	967	967	0
515	20230630	102500	31453002	967	967	967	967	1
516	20230630	102400	31452035	967	967	967	967	10
517	20230630	102300	31442365	965	965	965	965	0
518	20230630	102200	31442365	965	965	965	965	629
519	20230630	102100	30835380	965	965	965	965	0
520	20230630	102000	30835380	965	965	965	965	0
521	20230630	101900	30835380	965	965	965	965	100
522	20230630	101800	30738880	963	963	963	963	0
523	20230630	101700	30738880	963	963	963	963	0
524	20230630	101600	30738880	963	963	963	963	0
525	20230630	101500	30738880	963	963	963	963	0
526	20230630	101400	30738880	963	963	963	963	97
527	20230630	101300	30645469	963	963	963	963	0
528	20230630	101200	30645469	963	963	963	963	11
529	20230630	101100	30634876	963	963	963	963	0
530	20230630	101000	30634876	963	963	963	963	0
531	20230630	100900	30634876	963	963	963	963	0
532	20230630	100800	30634876	963	963	963	963	0
533	20230630	100700	30634876	963	963	963	963	10
534	20230630	100600	30625246	962	962	962	962	108
535	20230630	100500	30521350	961	961	961	961	0
536	20230630	100400	30521350	961	961	961	961	0
537	20230630	100300	30521350	961	961	961	961	0
538	20230630	100200	30521350	961	961	961	961	0
539	20230630	100100	30521350	961	961	961	961	0
540	20230630	100000	30521350	961	961	961	961	21
541	20230630	095900	30501169	961	961	961	961	499
542	20230630	095800	30021630	961	961	961	961	151
543	20230630	095700	29876519	961	961	961	961	50
544	20230630	095600	29828469	961	961	961	961	51
545	20230630	095500	29779458	963	969	970	963	290
546	20230630	095400	29499915	970	970	970	964	201
547	20230630	095300	29305941	973	972	973	971	1228
548	20230630	095200	28113145	971	971	971	971	31
549	20230630	095100	28083044	973	973	973	973	0
550	20230630	095000	28083044	973	973	973	973	0
551	20230630	094900	28083044	973	973	973	973	0
552	20230630	094800	28083044	973	973	973	973	313
553	20230630	094700	27778495	973	973	973	973	1
554	20230630	094600	27777522	963	963	963	963	2
555	20230630	094500	27775596	973	973	973	973	0
556	20230630	094400	27775596	973	973	973	973	14
557	20230630	094300	27761974	973	973	973	973	1
558	20230630	094200	27761001	974	965	974	965	15
559	20230630	094100	27746453	973	975	975	973	325
560	20230630	094000	27429900	974	974	974	974	60
561	20230630	093900	27371460	973	970	973	970	81
562	20230630	093800	27292653	971	971	971	971	37
563	20230630	093700	27256726	971	971	971	971	2
564	20230630	093600	27254784	961	961	961	961	0
565	20230630	093500	27254784	961	961	961	961	1
566	20230630	093400	27253823	965	965	965	965	1
567	20230630	093300	27252858	971	959	971	959	3846
568	20230630	093200	23560596	959	959	959	959	2899
569	20230630	093100	20780455	958	960	960	958	477
570	20230630	093000	20322540	960	964	964	960	504
571	20230630	092900	19838684	964	960	964	960	11
572	20230630	092800	19828120	965	965	965	965	20
573	20230630	092700	19808820	961	961	961	961	0
574	20230630	092600	19808820	961	961	961	961	693
575	20230630	092500	19142847	965	965	965	965	1
576	20230630	092400	19141882	965	965	965	965	2
577	20230630	092300	19139952	966	965	966	965	100
578	20230630	092200	19043387	967	967	967	967	1
579	20230630	092100	19042420	961	961	961	961	1007
580	20230630	092000	18074693	969	969	969	969	0
581	20230630	091900	18074693	969	969	969	969	0
582	20230630	091800	18074693	969	969	969	969	1
583	20230630	091700	18073724	960	960	960	960	0
584	20230630	091600	18073724	960	965	965	960	1343
585	20230630	091500	16782678	971	971	971	971	0
586	20230630	091400	16782678	971	971	971	971	1
587	20230630	091300	16781707	966	966	966	966	1000
588	20230630	091200	15815707	966	971	971	966	561
589	20230630	091100	15272625	970	969	970	969	120
590	20230630	091000	15156293	969	968	969	968	3284
591	20230630	090900	11974280	970	970	970	970	1
592	20230630	090800	11973310	966	966	966	966	4805
593	20230630	090700	7331680	966	966	966	966	531
594	20230630	090600	6818734	966	966	966	966	112
595	20230630	090500	6710542	966	962	966	962	147
596	20230630	090400	6569124	966	966	966	966	2146
597	20230630	090300	4496088	969	966	969	966	55
598	20230630	090200	4442943	958	958	958	958	1223
599	20230630	090100	3271309	968	958	968	958	120
600	20230630	090000	3156311	957	969	969	957	2411