KissMeData/008290/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184200	350267727	971	971	971	971	5840
3	20230605	184100	350267727	971	971	971	971	0
4	20230605	184000	350267727	971	971	971	971	0
5	20230605	183900	350267727	971	971	971	971	0
6	20230605	183800	350267727	971	971	971	971	0
7	20230605	183700	350267727	971	971	971	971	0
8	20230605	183600	350267727	971	971	971	971	0
9	20230605	183500	350267727	971	971	971	971	0
10	20230605	183400	350267727	971	971	971	971	0
11	20230605	183300	350267727	971	971	971	971	0
12	20230605	183200	350267727	971	971	971	971	0
13	20230605	183100	350267727	971	971	971	971	0
14	20230605	183000	350267727	971	971	971	971	0
15	20230605	182900	350267727	971	971	971	971	0
16	20230605	182800	350267727	971	971	971	971	0
17	20230605	182700	350267727	971	971	971	971	0
18	20230605	182600	350267727	971	971	971	971	0
19	20230605	182500	350267727	971	971	971	971	0
20	20230605	182400	350267727	971	971	971	971	0
21	20230605	182300	350267727	971	971	971	971	0
22	20230605	182200	350267727	971	971	971	971	0
23	20230605	182100	350267727	971	971	971	971	0
24	20230605	182000	350267727	971	971	971	971	0
25	20230605	181900	350267727	971	971	971	971	0
26	20230605	181800	350267727	971	971	971	971	0
27	20230605	181700	350267727	971	971	971	971	0
28	20230605	181600	350267727	971	971	971	971	0
29	20230605	181500	350267727	971	971	971	971	0
30	20230605	181400	350267727	971	971	971	971	0
31	20230605	181300	350267727	971	971	971	971	0
32	20230605	181200	350267727	971	971	971	971	5840
33	20230605	181100	350267727	971	971	971	971	0
34	20230605	181000	350267727	971	971	971	971	0
35	20230605	180900	350267727	971	971	971	971	0
36	20230605	180800	350267727	971	971	971	971	0
37	20230605	180700	350267727	971	971	971	971	0
38	20230605	180600	350267727	971	971	971	971	0
39	20230605	180500	350267727	971	971	971	971	0
40	20230605	180400	350267727	971	971	971	971	0
41	20230605	180300	350267727	971	971	971	971	0
42	20230605	180200	350267727	971	971	971	971	0
43	20230605	180100	350267727	971	971	971	971	0
44	20230605	180000	350267727	971	971	971	971	0
45	20230605	175900	350267727	971	971	971	971	0
46	20230605	175800	350267727	971	971	971	971	0
47	20230605	175700	350267727	971	971	971	971	0
48	20230605	175600	350267727	971	971	971	971	0
49	20230605	175500	350267727	971	971	971	971	0
50	20230605	175400	350267727	971	971	971	971	0
51	20230605	175300	350267727	971	971	971	971	0
52	20230605	175200	350267727	971	971	971	971	0
53	20230605	175100	350267727	971	971	971	971	0
54	20230605	175000	350267727	971	971	971	971	0
55	20230605	174900	350267727	971	971	971	971	0
56	20230605	174800	350267727	971	971	971	971	0
57	20230605	174700	350267727	971	971	971	971	0
58	20230605	174600	350267727	971	971	971	971	0
59	20230605	174500	350267727	971	971	971	971	0
60	20230605	174400	350267727	971	971	971	971	0
61	20230605	174300	350267727	971	971	971	971	0
62	20230605	174200	350267727	971	971	971	971	5840
63	20230605	174100	350267727	971	971	971	971	0
64	20230605	174000	350267727	971	971	971	971	0
65	20230605	173900	350267727	971	971	971	971	0
66	20230605	173800	350267727	971	971	971	971	0
67	20230605	173700	350267727	971	971	971	971	0
68	20230605	173600	350267727	971	971	971	971	0
69	20230605	173500	350267727	971	971	971	971	0
70	20230605	173400	350267727	971	971	971	971	0
71	20230605	173300	350267727	971	971	971	971	0
72	20230605	173200	350267727	971	971	971	971	0
73	20230605	173100	350267727	971	971	971	971	0
74	20230605	173000	350267727	971	971	971	971	0
75	20230605	172900	350267727	971	971	971	971	0
76	20230605	172800	350267727	971	971	971	971	0
77	20230605	172700	350267727	971	971	971	971	0
78	20230605	172600	350267727	971	971	971	971	0
79	20230605	172500	350267727	971	971	971	971	0
80	20230605	172400	350267727	971	971	971	971	0
81	20230605	172300	350267727	971	971	971	971	0
82	20230605	172200	350267727	971	971	971	971	0
83	20230605	172100	350267727	971	971	971	971	0
84	20230605	172000	350267727	971	971	971	971	0
85	20230605	171900	350267727	971	971	971	971	0
86	20230605	171800	350267727	971	971	971	971	0
87	20230605	171700	350267727	971	971	971	971	0
88	20230605	171600	350267727	971	971	971	971	0
89	20230605	171500	350267727	971	971	971	971	0
90	20230605	171400	350267727	971	971	971	971	0
91	20230605	171300	350267727	971	971	971	971	0
92	20230605	171200	350267727	971	971	971	971	5840
93	20230605	171100	350267727	971	971	971	971	0
94	20230605	171000	350267727	971	971	971	971	0
95	20230605	170900	350267727	971	971	971	971	0
96	20230605	170800	350267727	971	971	971	971	0
97	20230605	170700	350267727	971	971	971	971	0
98	20230605	170600	350267727	971	971	971	971	0
99	20230605	170500	350267727	971	971	971	971	0
100	20230605	170400	350267727	971	971	971	971	0
101	20230605	170300	350267727	971	971	971	971	0
102	20230605	170200	350267727	971	971	971	971	0
103	20230605	170100	350267727	971	971	971	971	0
104	20230605	170000	350267727	971	971	971	971	0
105	20230605	165900	350267727	971	971	971	971	0
106	20230605	165800	350267727	971	971	971	971	0
107	20230605	165700	350267727	971	971	971	971	0
108	20230605	165600	350267727	971	971	971	971	0
109	20230605	165500	350267727	971	971	971	971	0
110	20230605	165400	350267727	971	971	971	971	0
111	20230605	165300	350267727	971	971	971	971	0
112	20230605	165200	350267727	971	971	971	971	0
113	20230605	165100	350267727	971	971	971	971	0
114	20230605	165000	350267727	971	971	971	971	0
115	20230605	164900	350267727	971	971	971	971	0
116	20230605	164800	350267727	971	971	971	971	0
117	20230605	164700	350267727	971	971	971	971	0
118	20230605	164600	350267727	971	971	971	971	0
119	20230605	164500	350267727	971	971	971	971	0
120	20230605	164400	350267727	971	971	971	971	0
121	20230605	164300	350267727	971	971	971	971	0
122	20230605	164200	350267727	971	971	971	971	5840
123	20230605	164100	350267727	971	971	971	971	0
124	20230605	164000	350267727	971	971	971	971	0
125	20230605	163900	350267727	971	971	971	971	0
126	20230605	163800	350267727	971	971	971	971	0
127	20230605	163700	350267727	971	971	971	971	0
128	20230605	163600	350267727	971	971	971	971	0
129	20230605	163500	350267727	971	971	971	971	0
130	20230605	163400	350267727	971	971	971	971	0
131	20230605	163300	350267727	971	971	971	971	0
132	20230605	163200	350267727	971	971	971	971	0
133	20230605	163100	350267727	971	971	971	971	0
134	20230605	163000	350267727	971	971	971	971	0
135	20230605	162900	350267727	971	971	971	971	0
136	20230605	162800	350267727	971	971	971	971	0
137	20230605	162700	350267727	971	971	971	971	0
138	20230605	162600	350267727	971	971	971	971	0
139	20230605	162500	350267727	971	971	971	971	0
140	20230605	162400	350267727	971	971	971	971	0
141	20230605	162300	350267727	971	971	971	971	0
142	20230605	162200	350267727	971	971	971	971	0
143	20230605	162100	350267727	971	971	971	971	0
144	20230605	162000	350267727	971	971	971	971	0
145	20230605	161900	350267727	971	971	971	971	0
146	20230605	161800	350267727	971	971	971	971	0
147	20230605	161700	350267727	971	971	971	971	0
148	20230605	161600	350267727	971	971	971	971	0
149	20230605	161500	350267727	971	971	971	971	0
150	20230605	161400	350267727	971	971	971	971	0
151	20230605	161300	350267727	971	971	971	971	0
152	20230605	161200	350267727	971	971	971	971	5840
153	20230605	161100	350267727	971	971	971	971	0
154	20230605	161000	350267727	971	971	971	971	0
155	20230605	160900	350267727	971	971	971	971	0
156	20230605	160800	350267727	971	971	971	971	0
157	20230605	160700	350267727	971	971	971	971	0
158	20230605	160600	350267727	971	971	971	971	0
159	20230605	160500	350267727	971	971	971	971	0
160	20230605	160400	350267727	971	971	971	971	0
161	20230605	160300	350267727	971	971	971	971	0
162	20230605	160200	350267727	971	971	971	971	0
163	20230605	160100	350267727	971	971	971	971	0
164	20230605	160000	350267727	971	971	971	971	0
165	20230605	155900	350267727	971	971	971	971	0
166	20230605	155800	350267727	971	971	971	971	0
167	20230605	155700	350267727	971	971	971	971	0
168	20230605	155600	350267727	971	971	971	971	0
169	20230605	155500	350267727	971	971	971	971	0
170	20230605	155400	350267727	971	971	971	971	0
171	20230605	155300	350267727	971	971	971	971	0
172	20230605	155200	350267727	971	971	971	971	0
173	20230605	155100	350267727	971	971	971	971	0
174	20230605	155000	350267727	971	971	971	971	0
175	20230605	154900	350267727	971	971	971	971	0
176	20230605	154800	350267727	971	971	971	971	0
177	20230605	154700	350267727	971	971	971	971	0
178	20230605	154600	350267727	971	971	971	971	0
179	20230605	154500	350267727	971	971	971	971	0
180	20230605	154400	350267727	971	971	971	971	0
181	20230605	154300	350267727	971	971	971	971	0
182	20230605	154200	350267727	971	971	971	971	5840
183	20230605	154100	350267727	971	971	971	971	0
184	20230605	154000	350267727	971	971	971	971	0
185	20230605	153900	350267727	971	971	971	971	0
186	20230605	153800	350267727	971	971	971	971	0
187	20230605	153700	350267727	971	971	971	971	0
188	20230605	153600	350267727	971	971	971	971	0
189	20230605	153500	350267727	971	971	971	971	0
190	20230605	153400	350267727	971	971	971	971	0
191	20230605	153300	350267727	971	971	971	971	0
192	20230605	153200	350267727	971	971	971	971	0
193	20230605	153100	350267727	971	971	971	971	0
194	20230605	153000	350267727	971	971	971	971	5840
195	20230605	152900	344597087	967	967	967	967	0
196	20230605	152800	344597087	967	967	967	967	0
197	20230605	152700	344597087	967	967	967	967	0
198	20230605	152600	344597087	967	967	967	967	0
199	20230605	152500	344597087	967	967	967	967	0
200	20230605	152400	344597087	967	967	967	967	0
201	20230605	152300	344597087	967	967	967	967	0
202	20230605	152200	344597087	967	967	967	967	0
203	20230605	152100	344597087	967	967	967	967	0
204	20230605	152000	344597087	967	967	967	967	0
205	20230605	151900	344597087	967	967	967	967	861
206	20230605	151800	343764500	967	971	971	967	356
207	20230605	151700	343418828	971	971	971	971	0
208	20230605	151600	343418828	971	971	971	971	8
209	20230605	151500	343411060	972	971	972	971	1346
210	20230605	151400	342102998	971	971	971	971	3
211	20230605	151300	342100085	971	970	971	967	2138
212	20230605	151200	340028606	971	971	971	971	443
213	20230605	151100	339598453	971	971	971	971	402
214	20230605	151000	339208111	972	971	972	971	21
215	20230605	150900	339187719	973	973	973	973	0
216	20230605	150800	339187719	973	973	973	973	4680
217	20230605	150700	334634079	973	973	973	973	14
218	20230605	150600	334620457	973	973	973	973	0
219	20230605	150500	334620457	973	973	973	973	3000
220	20230605	150400	331701457	973	973	973	973	93
221	20230605	150300	331610968	967	967	967	967	1
222	20230605	150200	331610001	967	967	967	967	0
223	20230605	150100	331610001	967	967	967	967	0
224	20230605	150000	331610001	967	970	970	966	4539
225	20230605	145900	327219875	970	970	970	970	330
226	20230605	145800	326899775	970	972	972	970	511
227	20230605	145700	326403615	972	972	972	972	0
228	20230605	145600	326403615	972	972	972	972	30
229	20230605	145500	326374455	973	973	973	973	4
230	20230605	145400	326370563	972	972	972	972	26
231	20230605	145300	326345291	972	972	972	972	2200
232	20230605	145200	324206891	970	970	970	970	0
233	20230605	145100	324206891	970	970	970	970	475
234	20230605	145000	323746141	970	970	970	970	2115
235	20230605	144900	321694591	969	971	971	969	399
236	20230605	144800	321307342	971	971	971	971	0
237	20230605	144700	321307342	971	971	971	971	654
238	20230605	144600	320672308	971	971	971	971	0
239	20230605	144500	320672308	971	971	971	971	1
240	20230605	144400	320671337	971	971	971	971	0
241	20230605	144300	320671337	971	972	972	971	6
242	20230605	144200	320665507	970	970	970	970	64
243	20230605	144100	320603427	971	971	971	971	79
244	20230605	144000	320526718	971	971	971	971	188
245	20230605	143900	320344170	971	971	971	971	58
246	20230605	143800	320287852	972	972	972	972	0
247	20230605	143700	320287852	972	972	972	972	2
248	20230605	143600	320285908	967	967	967	967	0
249	20230605	143500	320285908	967	967	967	967	0
250	20230605	143400	320285908	967	967	967	967	0
251	20230605	143300	320285908	967	967	967	967	0
252	20230605	143200	320285908	967	967	967	967	0
253	20230605	143100	320285908	967	967	967	967	0
254	20230605	143000	320285908	967	967	967	967	0
255	20230605	142900	320285908	967	967	967	967	12
256	20230605	142800	320274304	967	967	967	967	0
257	20230605	142700	320274304	967	967	967	967	0
258	20230605	142600	320274304	967	967	967	967	0
259	20230605	142500	320274304	967	972	972	967	744
260	20230605	142400	319551386	968	968	968	968	0
261	20230605	142300	319551386	968	968	968	968	0
262	20230605	142200	319551386	968	969	969	968	899
263	20230605	142100	318681011	969	970	970	969	3920
264	20230605	142000	314882527	969	969	969	969	1
265	20230605	141900	314881558	968	968	968	968	0
266	20230605	141800	314881558	968	968	968	968	0
267	20230605	141700	314881558	968	968	968	968	244
268	20230605	141600	314645366	972	972	972	972	0
269	20230605	141500	314645366	972	972	972	972	40
270	20230605	141400	314606486	972	972	972	972	40
271	20230605	141300	314567606	973	973	973	973	0
272	20230605	141200	314567606	973	973	973	973	0
273	20230605	141100	314567606	973	968	973	968	553
274	20230605	141000	314031312	968	968	968	968	0
275	20230605	140900	314031312	968	970	970	968	1000
276	20230605	140800	313062978	968	974	974	968	972
277	20230605	140700	312121798	974	971	974	968	11121
278	20230605	140600	301347001	974	974	974	974	0
279	20230605	140500	301347001	974	974	974	974	0
280	20230605	140400	301347001	974	974	974	974	0
281	20230605	140300	301347001	974	974	975	974	715
282	20230605	140200	300650496	979	979	979	979	0
283	20230605	140100	300650496	979	971	979	971	16933
284	20230605	140000	284178568	971	971	971	970	1646
285	20230605	135900	282580782	971	971	971	971	300
286	20230605	135800	282289482	972	972	972	972	0
287	20230605	135700	282289482	972	972	972	972	1
288	20230605	135600	282288510	974	974	974	974	400
289	20230605	135500	281898910	974	972	974	972	2503
290	20230605	135400	279464583	968	970	971	968	1597
291	20230605	135300	277915355	970	969	970	969	367
292	20230605	135200	277559577	968	968	968	968	0
293	20230605	135100	277559577	968	968	968	968	0
294	20230605	135000	277559577	968	968	968	968	24
295	20230605	134900	277536345	968	968	968	968	0
296	20230605	134800	277536345	968	967	968	967	72
297	20230605	134700	277466705	967	967	967	967	0
298	20230605	134600	277466705	967	967	967	967	2
299	20230605	134500	277464771	967	967	967	967	2
300	20230605	134400	277462837	962	963	963	962	275
301	20230605	134300	277198286	962	962	962	962	0
302	20230605	134200	277198286	962	962	962	962	1
303	20230605	134100	277197324	960	960	960	960	0
304	20230605	134000	277197324	960	968	968	960	1598
305	20230605	133900	275657127	965	965	965	965	1
306	20230605	133800	275656162	969	969	969	969	0
307	20230605	133700	275656162	969	969	969	969	0
308	20230605	133600	275656162	969	969	969	969	0
309	20230605	133500	275656162	969	968	969	968	670
310	20230605	133400	275007247	968	968	968	968	30
311	20230605	133300	274978207	968	968	968	968	0
312	20230605	133200	274978207	968	967	968	967	247
313	20230605	133100	274739311	968	968	968	968	205
314	20230605	133000	274540871	968	968	968	968	0
315	20230605	132900	274540871	968	968	968	968	0
316	20230605	132800	274540871	968	968	968	968	15
317	20230605	132700	274526351	967	967	967	967	0
318	20230605	132600	274526351	967	967	967	967	58
319	20230605	132500	274470265	965	965	965	965	24
320	20230605	132400	274447105	958	958	958	958	0
321	20230605	132300	274447105	958	958	958	958	0
322	20230605	132200	274447105	958	958	958	958	658
323	20230605	132100	273816741	958	958	958	958	0
324	20230605	132000	273816741	958	960	960	958	1500
325	20230605	131900	272379299	959	959	959	959	0
326	20230605	131800	272379299	959	960	960	959	46
327	20230605	131700	272335184	959	959	959	959	0
328	20230605	131600	272335184	959	959	959	959	0
329	20230605	131500	272335184	959	965	965	959	485
330	20230605	131400	271870033	960	960	960	960	1
331	20230605	131300	271869073	959	959	959	959	0
332	20230605	131200	271869073	959	959	959	959	0
333	20230605	131100	271869073	959	959	959	959	0
334	20230605	131000	271869073	959	959	959	959	0
335	20230605	130900	271869073	959	959	959	959	0
336	20230605	130800	271869073	959	960	960	959	107
337	20230605	130700	271766448	959	959	959	959	335
338	20230605	130600	271445183	959	959	959	959	0
339	20230605	130500	271445183	959	960	960	959	199
340	20230605	130400	271254339	959	959	959	959	0
341	20230605	130300	271254339	959	959	959	959	0
342	20230605	130200	271254339	959	959	959	959	0
343	20230605	130100	271254339	959	966	966	959	9045
344	20230605	130000	262563249	967	966	967	966	23
345	20230605	125900	262541010	966	966	966	966	0
346	20230605	125800	262541010	966	966	966	966	123
347	20230605	125700	262422192	967	967	967	967	0
348	20230605	125600	262422192	967	967	967	967	157
349	20230605	125500	262270373	968	968	968	968	214
350	20230605	125400	262063221	968	968	968	968	36
351	20230605	125300	262028373	968	968	968	968	351
352	20230605	125200	261688605	968	967	968	967	294
353	20230605	125100	261404278	968	968	968	968	226
354	20230605	125000	261185510	966	966	968	966	299
355	20230605	124900	260896516	966	966	966	966	496
356	20230605	124800	260417380	966	966	966	966	263
357	20230605	124700	260163322	966	966	966	966	0
358	20230605	124600	260163322	966	966	966	966	0
359	20230605	124500	260163322	966	966	966	966	0
360	20230605	124400	260163322	966	966	966	966	0
361	20230605	124300	260163322	966	966	966	966	0
362	20230605	124200	260163322	966	966	966	966	0
363	20230605	124100	260163322	966	966	966	966	0
364	20230605	124000	260163322	966	966	966	966	0
365	20230605	123900	260163322	966	966	966	966	1
366	20230605	123800	260162356	966	966	966	966	0
367	20230605	123700	260162356	966	966	966	966	0
368	20230605	123600	260162356	966	966	966	966	1400
369	20230605	123500	258809956	966	966	966	966	0
370	20230605	123400	258809956	966	966	966	966	0
371	20230605	123300	258809956	966	966	966	966	0
372	20230605	123200	258809956	966	966	966	966	0
373	20230605	123100	258809956	966	966	966	966	1850
374	20230605	123000	257022856	966	966	966	966	0
375	20230605	122900	257022856	966	966	966	966	2
376	20230605	122800	257020924	972	971	972	971	757
377	20230605	122700	256285779	971	971	971	971	0
378	20230605	122600	256285779	971	971	971	971	37
379	20230605	122500	256249852	970	970	970	970	514
380	20230605	122400	255751272	970	963	970	961	7431
381	20230605	122300	248559038	969	969	969	969	0
382	20230605	122200	248559038	969	969	969	969	0
383	20230605	122100	248559038	969	969	969	969	0
384	20230605	122000	248559038	969	969	969	969	0
385	20230605	121900	248559038	969	969	969	969	0
386	20230605	121800	248559038	969	964	969	962	151
387	20230605	121700	248413675	968	968	968	968	0
388	20230605	121600	248413675	968	969	970	968	15
389	20230605	121500	248399152	968	968	968	968	715
390	20230605	121400	247707032	968	968	968	968	0
391	20230605	121300	247707032	968	968	968	968	150
392	20230605	121200	247561832	968	968	968	968	0
393	20230605	121100	247561832	968	966	968	966	198
394	20230605	121000	247370240	963	963	963	963	666
395	20230605	120900	246728882	963	963	963	963	187
396	20230605	120800	246548801	962	962	962	962	0
397	20230605	120700	246548801	962	962	962	962	0
398	20230605	120600	246548801	962	962	962	962	0
399	20230605	120500	246548801	962	962	962	962	5
400	20230605	120400	246543991	966	966	966	966	0
401	20230605	120300	246543991	966	966	966	965	20
402	20230605	120200	246524672	962	962	962	962	102
403	20230605	120100	246426548	969	969	969	969	0
404	20230605	120000	246426548	969	969	969	969	0
405	20230605	115900	246426548	969	962	969	962	11
406	20230605	115800	246415959	970	969	970	969	5
407	20230605	115700	246411112	970	970	970	970	0
408	20230605	115600	246411112	970	970	970	970	0
409	20230605	115500	246411112	970	968	970	968	100
410	20230605	115400	246314206	959	959	959	959	0
411	20230605	115300	246314206	959	959	959	959	0
412	20230605	115200	246314206	959	959	959	958	5627
413	20230605	115100	240918356	960	960	961	960	7529
414	20230605	115000	233690316	961	961	961	961	1738
415	20230605	114900	232020098	969	961	969	961	516
416	20230605	114800	231524214	962	963	963	962	787
417	20230605	114700	230766426	963	963	963	963	0
418	20230605	114600	230766426	963	963	963	963	50
419	20230605	114500	230718276	964	964	964	964	5042
420	20230605	114400	225857788	964	964	964	964	0
421	20230605	114300	225857788	964	964	964	964	245
422	20230605	114200	225621608	971	971	971	971	0
423	20230605	114100	225621608	971	971	971	971	3
424	20230605	114000	225618695	964	964	964	964	1
425	20230605	113900	225617731	971	971	971	971	0
426	20230605	113800	225617731	971	971	971	971	19
427	20230605	113700	225599282	963	963	963	963	0
428	20230605	113600	225599282	963	964	964	963	563
429	20230605	113500	225056999	963	967	967	963	1738
430	20230605	113400	223379178	972	972	972	972	0
431	20230605	113300	223379178	972	972	972	972	2
432	20230605	113200	223377234	972	972	972	972	2
433	20230605	113100	223375290	971	970	971	970	457
434	20230605	113000	222931573	969	969	969	969	0
435	20230605	112900	222931573	969	969	969	969	0
436	20230605	112800	222931573	969	969	969	969	0
437	20230605	112700	222931573	969	969	969	969	177
438	20230605	112600	222760060	969	969	969	969	517
439	20230605	112500	222259087	969	969	969	969	0
440	20230605	112400	222259087	969	969	969	969	0
441	20230605	112300	222259087	969	969	969	969	30
442	20230605	112200	222230017	969	969	969	969	0
443	20230605	112100	222230017	969	969	969	969	0
444	20230605	112000	222230017	969	969	969	969	0
445	20230605	111900	222230017	969	969	969	969	0
446	20230605	111800	222230017	969	969	969	969	0
447	20230605	111700	222230017	969	967	969	967	318
448	20230605	111600	221922221	966	966	966	966	5
449	20230605	111500	221917391	966	966	966	966	0
450	20230605	111400	221917391	966	966	966	966	0
451	20230605	111300	221917391	966	966	966	966	1
452	20230605	111200	221916425	968	968	968	968	0
453	20230605	111100	221916425	968	968	968	968	263
454	20230605	111000	221661841	968	968	968	968	3
455	20230605	110900	221658937	970	970	970	970	0
456	20230605	110800	221658937	970	965	970	965	180
457	20230605	110700	221485232	970	970	970	970	0
458	20230605	110600	221485232	970	970	970	970	500
459	20230605	110500	221000232	970	969	970	969	2
460	20230605	110400	220998293	960	968	968	960	6259
461	20230605	110300	214981112	976	970	976	970	200
462	20230605	110200	214786082	970	970	970	970	0
463	20230605	110100	214786082	970	970	970	970	0
464	20230605	110000	214786082	970	970	970	970	1181
465	20230605	105900	213640512	970	970	970	970	0
466	20230605	105800	213640512	970	970	970	970	0
467	20230605	105700	213640512	970	969	970	969	10
468	20230605	105600	213630813	966	968	968	966	1575
469	20230605	105500	212108211	967	967	967	967	1
470	20230605	105400	212107244	968	968	968	968	0
471	20230605	105300	212107244	968	968	968	968	1050
472	20230605	105200	211090844	968	968	968	968	0
473	20230605	105100	211090844	968	968	968	968	199
474	20230605	105000	210898212	968	968	968	968	0
475	20230605	104900	210898212	968	968	968	968	0
476	20230605	104800	210898212	968	968	968	968	120
477	20230605	104700	210782052	968	968	968	968	1000
478	20230605	104600	209814052	970	970	970	970	0
479	20230605	104500	209814052	970	970	970	970	0
480	20230605	104400	209814052	970	970	970	970	0
481	20230605	104300	209814052	970	970	970	970	515
482	20230605	104200	209314502	970	970	970	970	0
483	20230605	104100	209314502	970	968	970	968	13
484	20230605	104000	209301895	965	965	965	965	0
485	20230605	103900	209301895	965	965	965	965	0
486	20230605	103800	209301895	965	965	965	965	1516
487	20230605	103700	207838955	965	966	966	965	519
488	20230605	103600	207338118	965	965	965	965	0
489	20230605	103500	207338118	965	965	965	965	0
490	20230605	103400	207338118	965	965	965	965	0
491	20230605	103300	207338118	965	965	965	965	0
492	20230605	103200	207338118	965	965	965	965	0
493	20230605	103100	207338118	965	965	965	965	217
494	20230605	103000	207128713	965	965	965	965	730
495	20230605	102900	206424263	965	965	965	965	249
496	20230605	102800	206183978	965	965	965	965	1479
497	20230605	102700	204756743	966	967	967	966	101
498	20230605	102600	204659170	967	967	967	967	9
499	20230605	102500	204650467	967	967	967	967	0
500	20230605	102400	204650467	967	967	967	967	1
501	20230605	102300	204649500	967	967	967	967	19
502	20230605	102200	204631127	967	967	967	967	1
503	20230605	102100	204630160	966	966	966	966	0
504	20230605	102000	204630160	966	966	966	966	0
505	20230605	101900	204630160	966	966	966	966	1
506	20230605	101800	204629194	969	968	969	968	100
507	20230605	101700	204532304	969	969	969	969	0
508	20230605	101600	204532304	969	970	970	966	450
509	20230605	101500	204095846	970	969	970	969	3
510	20230605	101400	204092938	966	967	969	965	1106
511	20230605	101300	203025628	969	969	969	969	0
512	20230605	101200	203025628	969	969	969	969	0
513	20230605	101100	203025628	969	968	970	968	200
514	20230605	101000	202831752	968	968	969	968	521
515	20230605	100900	202326924	969	967	969	967	5
516	20230605	100800	202322082	963	969	969	963	1708
517	20230605	100700	200673040	969	970	971	969	126
518	20230605	100600	200550820	970	972	973	970	299
519	20230605	100500	200260431	972	975	975	972	976
520	20230605	100400	199309288	975	970	976	970	9868
521	20230605	100300	189718685	970	967	970	967	121
522	20230605	100200	189601318	969	965	971	965	2947
523	20230605	100100	186745912	964	963	964	963	730
524	20230605	100000	186042208	963	963	963	959	450
525	20230605	095900	185609899	961	961	961	961	13
526	20230605	095800	185597406	961	961	961	961	0
527	20230605	095700	185597406	961	960	961	960	372
528	20230605	095600	185240104	959	959	959	959	331
529	20230605	095500	184922675	958	958	959	958	122
530	20230605	095400	184805699	960	960	960	958	1338
531	20230605	095300	183521849	960	952	964	952	7156
532	20230605	095200	176664005	951	950	951	950	621
533	20230605	095100	176074054	950	950	950	949	741
534	20230605	095000	175370245	950	947	950	947	1327
535	20230605	094900	174113572	947	944	947	942	3061
536	20230605	094800	171223004	943	948	948	935	1478
537	20230605	094700	169832191	949	949	953	949	203
538	20230605	094600	169639540	948	947	949	947	547
539	20230605	094500	169120984	947	948	948	947	23
540	20230605	094400	169099181	950	948	954	947	176
541	20230605	094300	168931572	947	947	954	935	865
542	20230605	094200	168114112	949	951	951	949	31
543	20230605	094100	168084683	950	945	950	945	3
544	20230605	094000	168081841	943	946	946	943	131
545	20230605	093900	167958068	945	944	945	944	3
546	20230605	093800	167955234	943	949	949	943	41
547	20230605	093700	167916411	949	941	949	941	921
548	20230605	093600	167048510	941	949	950	941	264
549	20230605	093500	166798547	948	941	948	941	1037
550	20230605	093400	165822684	941	941	942	932	1697
551	20230605	093300	164231107	942	944	946	942	367
552	20230605	093200	163884863	945	944	946	944	28
553	20230605	093100	163858388	946	945	946	945	4575
554	20230605	093000	159535009	945	947	947	944	3005
555	20230605	092900	156695149	947	947	948	947	345
556	20230605	092800	156368409	947	953	959	947	589
557	20230605	092700	155808981	952	950	952	950	135
558	20230605	092600	155680646	947	948	951	947	2213
559	20230605	092500	153580449	947	947	947	947	1
560	20230605	092400	153579502	947	945	947	945	197
561	20230605	092300	153393018	945	943	945	943	535
562	20230605	092200	152887514	942	940	942	936	1458
563	20230605	092100	151515985	940	945	945	939	1031
564	20230605	092000	150542771	945	947	948	945	538
565	20230605	091900	150033979	946	942	946	941	6610
566	20230605	091800	143788720	943	927	943	927	12655
567	20230605	091700	132032517	927	932	932	927	1974
568	20230605	091600	130198135	932	933	934	931	1321
569	20230605	091500	128965952	934	937	938	934	4090
570	20230605	091400	125137517	938	938	938	938	2745
571	20230605	091300	122562707	939	939	939	939	321
572	20230605	091200	122261288	939	942	942	937	12430
573	20230605	091100	110575723	943	943	943	943	802
574	20230605	091000	109819437	943	946	946	942	14381
575	20230605	090900	96237752	947	954	954	947	8176
576	20230605	090800	88472516	957	963	963	955	14052
577	20230605	090700	74999754	964	964	965	963	2429
578	20230605	090600	72660297	963	967	967	963	17712
579	20230605	090500	55572262	971	971	971	966	4657
580	20230605	090400	51059150	972	975	975	972	1950
581	20230605	090300	49158927	977	980	980	976	7195
582	20230605	090200	42127951	978	974	1000	974	8811
583	20230605	090100	33451801	974	971	975	971	386
584	20230605	090000	33075852	970	966	970	966	34240