KissMeData/159910/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190500	201884354	151	151	151	151	22208
3	20230605	190400	201884354	151	151	151	151	0
4	20230605	190300	201884354	151	151	151	151	0
5	20230605	190200	201884354	151	151	151	151	0
6	20230605	190100	201884354	151	151	151	151	0
7	20230605	190000	201884354	151	151	151	151	0
8	20230605	185900	201884354	151	151	151	151	0
9	20230605	185800	201884354	151	151	151	151	0
10	20230605	185700	201884354	151	151	151	151	0
11	20230605	185600	201884354	151	151	151	151	0
12	20230605	185500	201884354	151	151	151	151	0
13	20230605	185400	201884354	151	151	151	151	0
14	20230605	185300	201884354	151	151	151	151	0
15	20230605	185200	201884354	151	151	151	151	0
16	20230605	185100	201884354	151	151	151	151	0
17	20230605	185000	201884354	151	151	151	151	0
18	20230605	184900	201884354	151	151	151	151	0
19	20230605	184800	201884354	151	151	151	151	0
20	20230605	184700	201884354	151	151	151	151	0
21	20230605	184600	201884354	151	151	151	151	0
22	20230605	184500	201884354	151	151	151	151	0
23	20230605	184400	201884354	151	151	151	151	0
24	20230605	184300	201884354	151	151	151	151	0
25	20230605	184200	201884354	151	151	151	151	0
26	20230605	184100	201884354	151	151	151	151	0
27	20230605	184000	201884354	151	151	151	151	0
28	20230605	183900	201884354	151	151	151	151	0
29	20230605	183800	201884354	151	151	151	151	0
30	20230605	183700	201884354	151	151	151	151	0
31	20230605	183600	201884354	151	151	151	151	0
32	20230605	183500	201884354	151	151	151	151	22208
33	20230605	183400	201884354	151	151	151	151	0
34	20230605	183300	201884354	151	151	151	151	0
35	20230605	183200	201884354	151	151	151	151	0
36	20230605	183100	201884354	151	151	151	151	0
37	20230605	183000	201884354	151	151	151	151	0
38	20230605	182900	201884354	151	151	151	151	0
39	20230605	182800	201884354	151	151	151	151	0
40	20230605	182700	201884354	151	151	151	151	0
41	20230605	182600	201884354	151	151	151	151	0
42	20230605	182500	201884354	151	151	151	151	0
43	20230605	182400	201884354	151	151	151	151	0
44	20230605	182300	201884354	151	151	151	151	0
45	20230605	182200	201884354	151	151	151	151	0
46	20230605	182100	201884354	151	151	151	151	0
47	20230605	182000	201884354	151	151	151	151	0
48	20230605	181900	201884354	151	151	151	151	0
49	20230605	181800	201884354	151	151	151	151	0
50	20230605	181700	201884354	151	151	151	151	0
51	20230605	181600	201884354	151	151	151	151	0
52	20230605	181500	201884354	151	151	151	151	0
53	20230605	181400	201884354	151	151	151	151	0
54	20230605	181300	201884354	151	151	151	151	0
55	20230605	181200	201884354	151	151	151	151	0
56	20230605	181100	201884354	151	151	151	151	0
57	20230605	181000	201884354	151	151	151	151	0
58	20230605	180900	201884354	151	151	151	151	0
59	20230605	180800	201884354	151	151	151	151	0
60	20230605	180700	201884354	151	151	151	151	0
61	20230605	180600	201884354	151	151	151	151	0
62	20230605	180500	201884354	151	151	151	151	22208
63	20230605	180400	201884354	151	151	151	151	0
64	20230605	180300	201884354	151	151	151	151	0
65	20230605	180200	201884354	151	151	151	151	0
66	20230605	180100	201884354	151	151	151	151	0
67	20230605	180000	201884354	151	151	151	151	0
68	20230605	175900	201884354	151	151	151	151	0
69	20230605	175800	201884354	151	151	151	151	0
70	20230605	175700	201884354	151	151	151	151	0
71	20230605	175600	201884354	151	151	151	151	0
72	20230605	175500	201884354	151	151	151	151	0
73	20230605	175400	201884354	151	151	151	151	0
74	20230605	175300	201884354	151	151	151	151	0
75	20230605	175200	201884354	151	151	151	151	0
76	20230605	175100	201884354	151	151	151	151	0
77	20230605	175000	201884354	151	151	151	151	0
78	20230605	174900	201884354	151	151	151	151	0
79	20230605	174800	201884354	151	151	151	151	0
80	20230605	174700	201884354	151	151	151	151	0
81	20230605	174600	201884354	151	151	151	151	0
82	20230605	174500	201884354	151	151	151	151	0
83	20230605	174400	201884354	151	151	151	151	0
84	20230605	174300	201884354	151	151	151	151	0
85	20230605	174200	201884354	151	151	151	151	0
86	20230605	174100	201884354	151	151	151	151	0
87	20230605	174000	201884354	151	151	151	151	0
88	20230605	173900	201884354	151	151	151	151	0
89	20230605	173800	201884354	151	151	151	151	0
90	20230605	173700	201884354	151	151	151	151	0
91	20230605	173600	201884354	151	151	151	151	0
92	20230605	173500	201884354	151	151	151	151	22208
93	20230605	173400	201884354	151	151	151	151	0
94	20230605	173300	201884354	151	151	151	151	0
95	20230605	173200	201884354	151	151	151	151	0
96	20230605	173100	201884354	151	151	151	151	0
97	20230605	173000	201884354	151	151	151	151	0
98	20230605	172900	201884354	151	151	151	151	0
99	20230605	172800	201884354	151	151	151	151	0
100	20230605	172700	201884354	151	151	151	151	0
101	20230605	172600	201884354	151	151	151	151	0
102	20230605	172500	201884354	151	151	151	151	0
103	20230605	172400	201884354	151	151	151	151	0
104	20230605	172300	201884354	151	151	151	151	0
105	20230605	172200	201884354	151	151	151	151	0
106	20230605	172100	201884354	151	151	151	151	0
107	20230605	172000	201884354	151	151	151	151	0
108	20230605	171900	201884354	151	151	151	151	0
109	20230605	171800	201884354	151	151	151	151	0
110	20230605	171700	201884354	151	151	151	151	0
111	20230605	171600	201884354	151	151	151	151	0
112	20230605	171500	201884354	151	151	151	151	0
113	20230605	171400	201884354	151	151	151	151	0
114	20230605	171300	201884354	151	151	151	151	0
115	20230605	171200	201884354	151	151	151	151	0
116	20230605	171100	201884354	151	151	151	151	0
117	20230605	171000	201884354	151	151	151	151	0
118	20230605	170900	201884354	151	151	151	151	0
119	20230605	170800	201884354	151	151	151	151	0
120	20230605	170700	201884354	151	151	151	151	0
121	20230605	170600	201884354	151	151	151	151	0
122	20230605	170500	201884354	151	151	151	151	22208
123	20230605	170400	201884354	151	151	151	151	0
124	20230605	170300	201884354	151	151	151	151	0
125	20230605	170200	201884354	151	151	151	151	0
126	20230605	170100	201884354	151	151	151	151	0
127	20230605	170000	201884354	151	151	151	151	0
128	20230605	165900	201884354	151	151	151	151	0
129	20230605	165800	201884354	151	151	151	151	0
130	20230605	165700	201884354	151	151	151	151	0
131	20230605	165600	201884354	151	151	151	151	0
132	20230605	165500	201884354	151	151	151	151	0
133	20230605	165400	201884354	151	151	151	151	0
134	20230605	165300	201884354	151	151	151	151	0
135	20230605	165200	201884354	151	151	151	151	0
136	20230605	165100	201884354	151	151	151	151	0
137	20230605	165000	201884354	151	151	151	151	0
138	20230605	164900	201884354	151	151	151	151	0
139	20230605	164800	201884354	151	151	151	151	0
140	20230605	164700	201884354	151	151	151	151	0
141	20230605	164600	201884354	151	151	151	151	0
142	20230605	164500	201884354	151	151	151	151	0
143	20230605	164400	201884354	151	151	151	151	0
144	20230605	164300	201884354	151	151	151	151	0
145	20230605	164200	201884354	151	151	151	151	0
146	20230605	164100	201884354	151	151	151	151	0
147	20230605	164000	201884354	151	151	151	151	0
148	20230605	163900	201884354	151	151	151	151	0
149	20230605	163800	201884354	151	151	151	151	0
150	20230605	163700	201884354	151	151	151	151	0
151	20230605	163600	201884354	151	151	151	151	0
152	20230605	163500	201884354	151	151	151	151	22208
153	20230605	163400	201884354	151	151	151	151	0
154	20230605	163300	201884354	151	151	151	151	0
155	20230605	163200	201884354	151	151	151	151	0
156	20230605	163100	201884354	151	151	151	151	0
157	20230605	163000	201884354	151	151	151	151	0
158	20230605	162900	201884354	151	151	151	151	0
159	20230605	162800	201884354	151	151	151	151	0
160	20230605	162700	201884354	151	151	151	151	0
161	20230605	162600	201884354	151	151	151	151	0
162	20230605	162500	201884354	151	151	151	151	0
163	20230605	162400	201884354	151	151	151	151	0
164	20230605	162300	201884354	151	151	151	151	0
165	20230605	162200	201884354	151	151	151	151	0
166	20230605	162100	201884354	151	151	151	151	0
167	20230605	162000	201884354	151	151	151	151	0
168	20230605	161900	201884354	151	151	151	151	0
169	20230605	161800	201884354	151	151	151	151	0
170	20230605	161700	201884354	151	151	151	151	0
171	20230605	161600	201884354	151	151	151	151	0
172	20230605	161500	201884354	151	151	151	151	0
173	20230605	161400	201884354	151	151	151	151	0
174	20230605	161300	201884354	151	151	151	151	0
175	20230605	161200	201884354	151	151	151	151	0
176	20230605	161100	201884354	151	151	151	151	0
177	20230605	161000	201884354	151	151	151	151	0
178	20230605	160900	201884354	151	151	151	151	0
179	20230605	160800	201884354	151	151	151	151	0
180	20230605	160700	201884354	151	151	151	151	0
181	20230605	160600	201884354	151	151	151	151	0
182	20230605	160500	201884354	151	151	151	151	22208
183	20230605	160400	201884354	151	151	151	151	0
184	20230605	160300	201884354	151	151	151	151	0
185	20230605	160200	201884354	151	151	151	151	0
186	20230605	160100	201884354	151	151	151	151	0
187	20230605	160000	201884354	151	151	151	151	0
188	20230605	155900	201884354	151	151	151	151	0
189	20230605	155800	201884354	151	151	151	151	0
190	20230605	155700	201884354	151	151	151	151	0
191	20230605	155600	201884354	151	151	151	151	0
192	20230605	155500	201884354	151	151	151	151	0
193	20230605	155400	201884354	151	151	151	151	0
194	20230605	155300	201884354	151	151	151	151	0
195	20230605	155200	201884354	151	151	151	151	0
196	20230605	155100	201884354	151	151	151	151	0
197	20230605	155000	201884354	151	151	151	151	0
198	20230605	154900	201884354	151	151	151	151	0
199	20230605	154800	201884354	151	151	151	151	0
200	20230605	154700	201884354	151	151	151	151	0
201	20230605	154600	201884354	151	151	151	151	0
202	20230605	154500	201884354	151	151	151	151	0
203	20230605	154400	201884354	151	151	151	151	0
204	20230605	154300	201884354	151	151	151	151	0
205	20230605	154200	201884354	151	151	151	151	0
206	20230605	154100	201884354	151	151	151	151	0
207	20230605	154000	201884354	151	151	151	151	0
208	20230605	153900	201884354	151	151	151	151	0
209	20230605	153800	201884354	151	151	151	151	0
210	20230605	153700	201884354	151	151	151	151	0
211	20230605	153600	201884354	151	151	151	151	0
212	20230605	153500	201884354	151	151	151	151	22208
213	20230605	153400	201884354	151	151	151	151	0
214	20230605	153300	201884354	151	151	151	151	0
215	20230605	153200	201884354	151	151	151	151	0
216	20230605	153100	201884354	151	151	151	151	0
217	20230605	153000	201884354	151	151	151	151	22208
218	20230605	152900	198530946	151	151	151	151	0
219	20230605	152800	198530946	151	151	151	151	0
220	20230605	152700	198530946	151	151	151	151	0
221	20230605	152600	198530946	151	151	151	151	0
222	20230605	152500	198530946	151	151	151	151	0
223	20230605	152400	198530946	151	151	151	151	0
224	20230605	152300	198530946	151	151	151	151	0
225	20230605	152200	198530946	151	151	151	151	0
226	20230605	152100	198530946	151	151	151	151	0
227	20230605	152000	198530946	151	151	151	151	0
228	20230605	151900	198530946	151	151	151	151	746
229	20230605	151800	198418300	150	150	151	150	165
230	20230605	151700	198393549	151	151	151	151	19
231	20230605	151600	198390680	151	150	151	150	22
232	20230605	151500	198387379	151	151	151	151	0
233	20230605	151400	198387379	151	150	151	150	1034
234	20230605	151300	198231258	151	151	151	151	215
235	20230605	151200	198198793	151	151	151	151	2917
236	20230605	151100	197758326	151	150	151	150	1002
237	20230605	151000	197607026	150	151	151	150	1007
238	20230605	150900	197454974	150	150	150	150	0
239	20230605	150800	197454974	150	151	151	150	815
240	20230605	150700	197331915	151	151	151	151	1102
241	20230605	150600	197165513	151	151	151	151	20006
242	20230605	150500	194144607	150	150	151	150	17912
243	20230605	150400	191457784	151	151	151	151	901
244	20230605	150300	191321733	151	151	151	150	15569
245	20230605	150200	188985844	151	151	151	151	0
246	20230605	150100	188985844	151	151	151	151	0
247	20230605	150000	188985844	151	150	151	150	27
248	20230605	145900	188981785	150	151	151	150	736
249	20230605	145800	188871374	151	151	151	151	58
250	20230605	145700	188862616	151	151	151	151	2
251	20230605	145600	188862314	150	150	150	150	0
252	20230605	145500	188862314	150	151	151	150	57
253	20230605	145400	188853754	151	151	151	151	2
254	20230605	145300	188853452	151	151	151	150	29
255	20230605	145200	188849082	151	151	151	151	9
256	20230605	145100	188847723	150	150	151	150	317
257	20230605	145000	188800172	151	151	151	151	6
258	20230605	144900	188799266	150	150	150	150	8000
259	20230605	144800	187599266	150	150	150	150	40
260	20230605	144700	187593266	150	150	150	150	0
261	20230605	144600	187593266	150	150	150	150	1
262	20230605	144500	187593116	151	151	151	151	11
263	20230605	144400	187591455	151	151	151	151	3
264	20230605	144300	187591002	151	151	151	151	44
265	20230605	144200	187584358	151	151	151	151	291
266	20230605	144100	187540417	150	150	150	150	17
267	20230605	144000	187537867	151	151	151	151	501
268	20230605	143900	187462216	151	151	151	151	2
269	20230605	143800	187461914	150	150	150	150	1
270	20230605	143700	187461764	151	151	151	151	10000
271	20230605	143600	185951764	151	151	151	151	0
272	20230605	143500	185951764	151	151	151	151	0
273	20230605	143400	185951764	151	151	151	151	5
274	20230605	143300	185951009	151	151	151	151	6
275	20230605	143200	185950103	151	151	151	151	0
276	20230605	143100	185950103	151	151	151	151	10
277	20230605	143000	185948593	151	151	151	151	5
278	20230605	142900	185947838	151	151	151	151	0
279	20230605	142800	185947838	151	151	151	151	0
280	20230605	142700	185947838	151	151	151	151	500
281	20230605	142600	185872338	150	151	151	150	1009
282	20230605	142500	185720979	151	151	151	151	82
283	20230605	142400	185708597	150	150	150	150	1
284	20230605	142300	185708447	150	151	151	150	31
285	20230605	142200	185703767	151	151	151	151	0
286	20230605	142100	185703767	151	151	151	151	0
287	20230605	142000	185703767	151	151	151	151	1
288	20230605	141900	185703616	151	151	151	151	17
289	20230605	141800	185701049	150	150	150	150	11
290	20230605	141700	185699399	151	151	151	151	23
291	20230605	141600	185695926	150	151	151	150	300
292	20230605	141500	185650776	150	150	150	150	3751
293	20230605	141400	185088126	150	150	150	150	333
294	20230605	141300	185038176	151	150	151	150	181
295	20230605	141200	185011025	150	150	150	150	107063
296	20230605	141100	168951575	150	151	151	150	12
297	20230605	141000	168949774	151	151	151	151	10000
298	20230605	140900	167439774	151	151	151	151	0
299	20230605	140800	167439774	151	151	151	151	7
300	20230605	140700	167438717	150	150	150	150	1045
301	20230605	140600	167281967	151	150	151	150	13012
302	20230605	140500	165317162	151	150	151	150	1100
303	20230605	140400	165151162	150	150	150	150	1000
304	20230605	140300	165001162	151	151	151	151	0
305	20230605	140200	165001162	151	151	151	151	400
306	20230605	140100	164940762	150	150	150	150	0
307	20230605	140000	164940762	150	151	151	150	3640
308	20230605	135900	164392122	151	151	151	151	22
309	20230605	135800	164388800	151	151	151	151	0
310	20230605	135700	164388800	151	151	151	151	0
311	20230605	135600	164388800	151	151	151	151	0
312	20230605	135500	164388800	151	151	151	151	0
313	20230605	135400	164388800	151	151	151	151	0
314	20230605	135300	164388800	151	151	151	151	67
315	20230605	135200	164378683	150	151	151	150	36
316	20230605	135100	164373265	150	150	150	150	36
317	20230605	135000	164367865	150	150	150	150	20002
318	20230605	134900	161367565	150	150	150	150	4
319	20230605	134800	161366965	150	150	150	150	3
320	20230605	134700	161366515	151	151	151	151	0
321	20230605	134600	161366515	151	151	151	151	28380
322	20230605	134500	157081135	151	151	151	151	102
323	20230605	134400	157065733	150	151	151	150	1926
324	20230605	134300	156774912	151	151	151	151	0
325	20230605	134200	156774912	151	151	151	151	0
326	20230605	134100	156774912	151	151	151	151	10
327	20230605	134000	156773402	151	151	151	151	0
328	20230605	133900	156773402	151	151	151	151	0
329	20230605	133800	156773402	151	151	151	151	0
330	20230605	133700	156773402	151	151	151	151	0
331	20230605	133600	156773402	151	150	151	150	22
332	20230605	133500	156770097	150	150	150	150	1000
333	20230605	133400	156620097	150	150	150	150	0
334	20230605	133300	156620097	150	150	150	150	0
335	20230605	133200	156620097	150	150	150	150	0
336	20230605	133100	156620097	150	150	150	150	33
337	20230605	133000	156615147	151	151	151	151	0
338	20230605	132900	156615147	151	151	151	151	0
339	20230605	132800	156615147	151	151	151	151	1000
340	20230605	132700	156464147	151	151	151	151	0
341	20230605	132600	156464147	151	151	151	151	0
342	20230605	132500	156464147	151	151	151	151	0
343	20230605	132400	156464147	151	151	151	151	9
344	20230605	132300	156462788	151	151	151	151	11
345	20230605	132200	156461127	151	151	151	151	0
346	20230605	132100	156461127	151	151	151	151	500
347	20230605	132000	156385627	151	151	151	151	0
348	20230605	131900	156385627	151	151	151	151	67
349	20230605	131800	156375510	151	151	151	151	0
350	20230605	131700	156375510	151	151	151	151	1
351	20230605	131600	156375359	151	151	151	151	1
352	20230605	131500	156375208	150	150	150	150	220
353	20230605	131400	156342208	150	151	151	150	717
354	20230605	131300	156234619	151	151	151	151	709
355	20230605	131200	156127560	151	151	151	151	7
356	20230605	131100	156126503	151	151	151	151	0
357	20230605	131000	156126503	151	151	151	151	1
358	20230605	130900	156126352	150	150	150	150	0
359	20230605	130800	156126352	150	150	150	150	9517
360	20230605	130700	154698802	151	151	151	151	0
361	20230605	130600	154698802	151	151	151	151	0
362	20230605	130500	154698802	151	150	151	150	479
363	20230605	130400	154626951	151	151	151	151	0
364	20230605	130300	154626951	151	151	151	151	119
365	20230605	130200	154608982	151	151	151	151	0
366	20230605	130100	154608982	151	151	151	151	0
367	20230605	130000	154608982	151	151	151	151	0
368	20230605	125900	154608982	151	151	151	151	57
369	20230605	125800	154600375	151	151	151	151	0
370	20230605	125700	154600375	151	151	151	151	0
371	20230605	125600	154600375	151	151	151	151	80
372	20230605	125500	154588295	150	150	150	150	58000
373	20230605	125400	145888295	151	151	151	151	0
374	20230605	125300	145888295	151	151	151	151	90
375	20230605	125200	145874705	151	151	151	151	33739
376	20230605	125100	140780116	151	151	151	151	39
377	20230605	125000	140774227	151	151	151	151	4
378	20230605	124900	140773623	151	151	151	151	0
379	20230605	124800	140773623	151	151	151	151	0
380	20230605	124700	140773623	151	151	151	151	10
381	20230605	124600	140772113	151	151	151	151	42
382	20230605	124500	140765771	151	151	151	151	5
383	20230605	124400	140765016	151	151	151	151	5
384	20230605	124300	140764261	150	150	150	150	2
385	20230605	124200	140763961	151	151	151	151	0
386	20230605	124100	140763961	151	151	151	151	10
387	20230605	124000	140762451	151	150	151	150	18
388	20230605	123900	140759744	151	151	151	151	0
389	20230605	123800	140759744	151	151	151	151	0
390	20230605	123700	140759744	151	151	151	151	2000
391	20230605	123600	140457744	151	151	151	151	4
392	20230605	123500	140457140	151	151	151	151	0
393	20230605	123400	140457140	151	151	151	151	20
394	20230605	123300	140454120	151	151	151	151	0
395	20230605	123200	140454120	151	151	151	151	0
396	20230605	123100	140454120	151	151	151	151	40
397	20230605	123000	140448080	151	151	151	151	6
398	20230605	122900	140447174	150	150	150	150	27616
399	20230605	122800	136304774	150	150	150	150	0
400	20230605	122700	136304774	150	150	150	150	0
401	20230605	122600	136304774	150	150	150	150	0
402	20230605	122500	136304774	150	150	150	150	690
403	20230605	122400	136201274	151	151	151	151	0
404	20230605	122300	136201274	151	150	151	150	18
405	20230605	122200	136198563	150	150	151	150	3108
406	20230605	122100	135732349	151	151	151	151	0
407	20230605	122000	135732349	151	151	151	151	241
408	20230605	121900	135695958	151	151	151	151	0
409	20230605	121800	135695958	151	151	151	150	21001
410	20230605	121700	132544807	151	151	151	151	0
411	20230605	121600	132544807	151	151	151	151	1
412	20230605	121500	132544656	150	150	150	150	0
413	20230605	121400	132544656	150	151	151	150	530
414	20230605	121300	132465126	151	151	151	151	0
415	20230605	121200	132465126	151	151	151	151	6
416	20230605	121100	132464220	151	150	151	150	33201
417	20230605	121000	127450870	150	150	150	150	0
418	20230605	120900	127450870	150	150	150	150	5000
419	20230605	120800	126700870	150	150	150	150	0
420	20230605	120700	126700870	150	150	150	150	108
421	20230605	120600	126684670	151	151	151	151	108
422	20230605	120500	126668362	150	150	150	150	0
423	20230605	120400	126668362	150	150	150	150	0
424	20230605	120300	126668362	150	150	150	150	0
425	20230605	120200	126668362	150	150	150	150	300
426	20230605	120100	126623362	151	151	151	151	299
427	20230605	120000	126578213	151	151	151	151	4089
428	20230605	115900	125960774	150	150	150	150	1044
429	20230605	115800	125804174	150	150	150	150	0
430	20230605	115700	125804174	150	151	151	150	6792
431	20230605	115600	124785364	151	150	151	150	3503
432	20230605	115500	124259911	150	150	150	150	6846
433	20230605	115400	123233011	150	150	150	150	0
434	20230605	115300	123233011	150	150	150	150	0
435	20230605	115200	123233011	150	151	151	150	1509
436	20230605	115100	123006652	151	151	151	151	77
437	20230605	115000	122995025	151	151	151	151	0
438	20230605	114900	122995025	151	151	151	151	0
439	20230605	114800	122995025	151	150	151	150	460
440	20230605	114700	122926024	150	150	150	150	25600
441	20230605	114600	119086024	150	150	150	150	1500
442	20230605	114500	118861024	150	150	150	150	9
443	20230605	114400	118859674	150	150	150	150	0
444	20230605	114300	118859674	150	150	150	150	53
445	20230605	114200	118851724	150	150	150	150	2152
446	20230605	114100	118528924	150	150	150	150	2
447	20230605	114000	118528624	150	150	150	150	102
448	20230605	113900	118513324	150	150	150	150	0
449	20230605	113800	118513324	150	150	150	150	0
450	20230605	113700	118513324	150	150	150	150	0
451	20230605	113600	118513324	150	151	151	150	156
452	20230605	113500	118489923	150	151	151	150	96
453	20230605	113400	118475508	151	151	151	151	1
454	20230605	113300	118475357	151	151	151	151	1
455	20230605	113200	118475206	151	151	151	151	0
456	20230605	113100	118475206	151	150	151	150	804
457	20230605	113000	118354605	150	150	150	150	0
458	20230605	112900	118354605	150	150	150	150	0
459	20230605	112800	118354605	150	150	150	150	3
460	20230605	112700	118354155	150	150	150	150	0
461	20230605	112600	118354155	150	150	150	150	3
462	20230605	112500	118353705	150	150	150	150	1
463	20230605	112400	118353555	150	150	150	150	100
464	20230605	112300	118338555	150	150	150	150	0
465	20230605	112200	118338555	150	150	150	150	17
466	20230605	112100	118336005	151	150	151	150	46
467	20230605	112000	118329068	150	150	150	150	2224
468	20230605	111900	117995468	150	150	150	150	0
469	20230605	111800	117995468	150	150	150	150	0
470	20230605	111700	117995468	150	150	150	150	5
471	20230605	111600	117994718	151	151	151	151	0
472	20230605	111500	117994718	151	150	151	150	23
473	20230605	111400	117991259	151	151	151	151	0
474	20230605	111300	117991259	151	150	151	150	1430
475	20230605	111200	117776758	150	150	150	150	3820
476	20230605	111100	117203758	151	151	151	151	0
477	20230605	111000	117203758	151	151	151	151	5
478	20230605	110900	117203003	151	151	151	151	6
479	20230605	110800	117202097	151	151	151	151	5
480	20230605	110700	117201342	151	151	151	151	0
481	20230605	110600	117201342	151	151	151	151	2
482	20230605	110500	117201040	150	150	150	150	0
483	20230605	110400	117201040	150	150	150	150	0
484	20230605	110300	117201040	150	150	150	150	10
485	20230605	110200	117199540	150	150	150	150	12
486	20230605	110100	117197740	151	151	151	151	1415
487	20230605	110000	116984075	151	151	151	151	7
488	20230605	105900	116983018	151	151	151	151	500
489	20230605	105800	116907518	151	151	151	151	101
490	20230605	105700	116892267	150	150	150	150	0
491	20230605	105600	116892267	150	150	151	150	539
492	20230605	105500	116811394	150	151	151	150	2243
493	20230605	105400	116474834	151	151	151	151	19987
494	20230605	105300	113456797	151	151	151	151	4838
495	20230605	105200	112726259	151	151	151	151	0
496	20230605	105100	112726259	151	151	151	151	2250
497	20230605	105000	112386509	151	151	151	151	1066
498	20230605	104900	112225543	151	151	151	150	24
499	20230605	104800	112221926	151	151	151	151	14
500	20230605	104700	112219812	151	151	151	151	21
501	20230605	104600	112216641	151	151	151	151	60
502	20230605	104500	112207581	151	151	151	150	530
503	20230605	104400	112128051	151	151	151	151	11
504	20230605	104300	112126390	151	151	151	151	39
505	20230605	104200	112120501	150	150	150	150	0
506	20230605	104100	112120501	150	150	150	150	5892
507	20230605	104000	111236701	150	150	151	150	87
508	20230605	103900	111223604	151	150	151	150	986
509	20230605	103800	111075699	151	150	151	150	607
510	20230605	103700	110984642	150	150	150	150	22767
511	20230605	103600	107569592	150	151	151	150	21
512	20230605	103500	107566441	151	150	151	150	993
513	20230605	103400	107416508	150	150	150	150	10
514	20230605	103300	107415008	151	151	151	151	0
515	20230605	103200	107415008	151	151	151	151	44
516	20230605	103100	107408364	150	151	151	150	13
517	20230605	103000	107406411	151	151	151	151	12
518	20230605	102900	107404599	151	150	151	150	1335
519	20230605	102800	107204339	151	151	151	151	300
520	20230605	102700	107159039	151	150	151	150	37
521	20230605	102600	107153478	151	151	151	151	26
522	20230605	102500	107149552	150	150	150	150	5202
523	20230605	102400	106369252	150	150	150	150	3800
524	20230605	102300	105799252	150	151	151	150	232
525	20230605	102200	105764402	151	151	151	151	100
526	20230605	102100	105749302	151	151	151	151	212
527	20230605	102000	105717290	151	150	151	150	2438
528	20230605	101900	105351485	151	151	151	151	668
529	20230605	101800	105250617	150	150	150	150	6682
530	20230605	101700	104248317	150	150	150	150	22179
531	20230605	101600	100921467	150	150	150	149	15764
532	20230605	101500	98561867	149	150	150	149	30792
533	20230605	101400	93962733	150	150	150	150	0
534	20230605	101300	93962733	150	150	151	150	442
535	20230605	101200	93896426	150	150	151	150	4126
536	20230605	101100	93277188	151	150	151	150	702
537	20230605	101000	93171884	151	151	151	151	4
538	20230605	100900	93171280	150	151	151	150	10500
539	20230605	100800	91595780	150	150	150	150	0
540	20230605	100700	91595780	150	150	150	150	100
541	20230605	100600	91580780	150	150	150	150	288222
542	20230605	100500	48347480	150	150	150	150	20477
543	20230605	100400	45275930	150	150	150	150	310
544	20230605	100300	45229430	151	150	151	150	57
545	20230605	100200	45220873	150	150	150	150	4502
546	20230605	100100	44545573	150	150	150	150	7000
547	20230605	100000	43495573	150	151	151	150	8516
548	20230605	095900	42217323	151	150	151	150	2000
549	20230605	095800	41916323	150	151	151	150	829
550	20230605	095700	41791273	151	151	151	151	50
551	20230605	095600	41783723	151	151	151	151	8
552	20230605	095500	41782515	150	150	150	150	10000
553	20230605	095400	40282515	150	150	150	150	0
554	20230605	095300	40282515	150	150	150	150	4485
555	20230605	095200	39609765	150	150	150	150	6701
556	20230605	095100	38604615	150	150	150	150	0
557	20230605	095000	38604615	150	150	151	150	2006
558	20230605	094900	38303713	151	150	151	150	25
559	20230605	094800	38299958	151	151	151	151	3650
560	20230605	094700	37748808	151	151	151	150	103
561	20230605	094600	37733256	150	150	150	150	0
562	20230605	094500	37733256	150	150	150	150	0
563	20230605	094400	37733256	150	150	150	150	10000
564	20230605	094300	36233256	150	151	151	150	26481
565	20230605	094200	32261101	150	150	150	150	0
566	20230605	094100	32261101	150	151	151	150	841
567	20230605	094000	32134112	151	151	151	151	10
568	20230605	093900	32132602	151	151	151	151	85
569	20230605	093800	32119767	150	150	150	150	84
570	20230605	093700	32107167	150	151	151	150	12323
571	20230605	093600	30258694	151	151	151	151	13
572	20230605	093500	30256731	151	151	151	151	3364
573	20230605	093400	29748767	151	151	151	151	67
574	20230605	093300	29738650	151	151	151	151	106
575	20230605	093200	29722644	151	151	151	151	666
576	20230605	093100	29622078	151	151	151	151	625
577	20230605	093000	29527703	150	150	150	150	1143
578	20230605	092900	29356253	150	150	150	150	13
579	20230605	092800	29354303	150	151	151	150	1914
580	20230605	092700	29067201	151	151	151	151	5100
581	20230605	092600	28297101	151	150	151	150	529
582	20230605	092500	28217740	151	151	151	151	475
583	20230605	092400	28146015	151	151	151	151	1118
584	20230605	092300	27977197	150	150	150	150	3024
585	20230605	092200	27523597	150	151	151	150	36
586	20230605	092100	27518185	151	151	151	150	241
587	20230605	092000	27481804	150	151	151	150	2
588	20230605	091900	27481503	151	151	151	151	3603
589	20230605	091800	26937450	150	150	150	150	2
590	20230605	091700	26937150	150	151	151	150	10880
591	20230605	091600	25305000	151	151	151	151	15
592	20230605	091500	25302735	151	151	151	150	706
593	20230605	091400	25196197	150	150	150	150	4
594	20230605	091300	25195597	151	151	151	151	1081
595	20230605	091200	25032366	151	151	151	151	5411
596	20230605	091100	24215305	150	150	151	150	2771
597	20230605	091000	23798804	151	151	151	150	13525
598	20230605	090900	21761639	151	151	151	151	25929
599	20230605	090800	17846360	151	151	151	151	0
600	20230605	090700	17846360	151	151	152	151	243
601	20230605	090600	17809469	151	151	151	151	38302
602	20230605	090500	12025867	151	151	151	151	7988
603	20230605	090400	10819679	151	151	151	150	10481
604	20230605	090300	9237053	151	151	151	150	14241
605	20230605	090200	7086882	151	151	151	150	1006
606	20230605	090100	6934977	151	151	151	151	662
607	20230605	090000	6835015	151	151	151	151	35265