KissMeData/039980/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	204100	227344113	957	957	957	957	2336
3	20230607	204000	227344113	957	957	957	957	0
4	20230607	203900	227344113	957	957	957	957	0
5	20230607	203800	227344113	957	957	957	957	0
6	20230607	203700	227344113	957	957	957	957	0
7	20230607	203600	227344113	957	957	957	957	0
8	20230607	203500	227344113	957	957	957	957	0
9	20230607	203400	227344113	957	957	957	957	0
10	20230607	203300	227344113	957	957	957	957	0
11	20230607	203200	227344113	957	957	957	957	0
12	20230607	203100	227344113	957	957	957	957	0
13	20230607	203000	227344113	957	957	957	957	0
14	20230607	202900	227344113	957	957	957	957	0
15	20230607	202800	227344113	957	957	957	957	0
16	20230607	202700	227344113	957	957	957	957	0
17	20230607	202600	227344113	957	957	957	957	0
18	20230607	202500	227344113	957	957	957	957	0
19	20230607	202400	227344113	957	957	957	957	0
20	20230607	202300	227344113	957	957	957	957	0
21	20230607	202200	227344113	957	957	957	957	0
22	20230607	202100	227344113	957	957	957	957	0
23	20230607	202000	227344113	957	957	957	957	0
24	20230607	201900	227344113	957	957	957	957	0
25	20230607	201800	227344113	957	957	957	957	0
26	20230607	201700	227344113	957	957	957	957	0
27	20230607	201600	227344113	957	957	957	957	0
28	20230607	201500	227344113	957	957	957	957	0
29	20230607	201400	227344113	957	957	957	957	0
30	20230607	201300	227344113	957	957	957	957	0
31	20230607	201200	227344113	957	957	957	957	0
32	20230607	201100	227344113	957	957	957	957	2336
33	20230607	201000	227344113	957	957	957	957	0
34	20230607	200900	227344113	957	957	957	957	0
35	20230607	200800	227344113	957	957	957	957	0
36	20230607	200700	227344113	957	957	957	957	0
37	20230607	200600	227344113	957	957	957	957	0
38	20230607	200500	227344113	957	957	957	957	0
39	20230607	200400	227344113	957	957	957	957	0
40	20230607	200300	227344113	957	957	957	957	0
41	20230607	200200	227344113	957	957	957	957	0
42	20230607	200100	227344113	957	957	957	957	0
43	20230607	200000	227344113	957	957	957	957	0
44	20230607	195900	227344113	957	957	957	957	0
45	20230607	195800	227344113	957	957	957	957	0
46	20230607	195700	227344113	957	957	957	957	0
47	20230607	195600	227344113	957	957	957	957	0
48	20230607	195500	227344113	957	957	957	957	0
49	20230607	195400	227344113	957	957	957	957	0
50	20230607	195300	227344113	957	957	957	957	0
51	20230607	195200	227344113	957	957	957	957	0
52	20230607	195100	227344113	957	957	957	957	0
53	20230607	195000	227344113	957	957	957	957	0
54	20230607	194900	227344113	957	957	957	957	0
55	20230607	194800	227344113	957	957	957	957	0
56	20230607	194700	227344113	957	957	957	957	0
57	20230607	194600	227344113	957	957	957	957	0
58	20230607	194500	227344113	957	957	957	957	0
59	20230607	194400	227344113	957	957	957	957	0
60	20230607	194300	227344113	957	957	957	957	0
61	20230607	194200	227344113	957	957	957	957	0
62	20230607	194100	227344113	957	957	957	957	2336
63	20230607	194000	227344113	957	957	957	957	0
64	20230607	193900	227344113	957	957	957	957	0
65	20230607	193800	227344113	957	957	957	957	0
66	20230607	193700	227344113	957	957	957	957	0
67	20230607	193600	227344113	957	957	957	957	0
68	20230607	193500	227344113	957	957	957	957	0
69	20230607	193400	227344113	957	957	957	957	0
70	20230607	193300	227344113	957	957	957	957	0
71	20230607	193200	227344113	957	957	957	957	0
72	20230607	193100	227344113	957	957	957	957	0
73	20230607	193000	227344113	957	957	957	957	0
74	20230607	192900	227344113	957	957	957	957	0
75	20230607	192800	227344113	957	957	957	957	0
76	20230607	192700	227344113	957	957	957	957	0
77	20230607	192600	227344113	957	957	957	957	0
78	20230607	192500	227344113	957	957	957	957	0
79	20230607	192400	227344113	957	957	957	957	0
80	20230607	192300	227344113	957	957	957	957	0
81	20230607	192200	227344113	957	957	957	957	0
82	20230607	192100	227344113	957	957	957	957	0
83	20230607	192000	227344113	957	957	957	957	0
84	20230607	191900	227344113	957	957	957	957	0
85	20230607	191800	227344113	957	957	957	957	0
86	20230607	191700	227344113	957	957	957	957	0
87	20230607	191600	227344113	957	957	957	957	0
88	20230607	191500	227344113	957	957	957	957	0
89	20230607	191400	227344113	957	957	957	957	0
90	20230607	191300	227344113	957	957	957	957	0
91	20230607	191200	227344113	957	957	957	957	0
92	20230607	191100	227344113	957	957	957	957	2336
93	20230607	191000	227344113	957	957	957	957	0
94	20230607	190900	227344113	957	957	957	957	0
95	20230607	190800	227344113	957	957	957	957	0
96	20230607	190700	227344113	957	957	957	957	0
97	20230607	190600	227344113	957	957	957	957	0
98	20230607	190500	227344113	957	957	957	957	0
99	20230607	190400	227344113	957	957	957	957	0
100	20230607	190300	227344113	957	957	957	957	0
101	20230607	190200	227344113	957	957	957	957	0
102	20230607	190100	227344113	957	957	957	957	0
103	20230607	190000	227344113	957	957	957	957	0
104	20230607	185900	227344113	957	957	957	957	0
105	20230607	185800	227344113	957	957	957	957	0
106	20230607	185700	227344113	957	957	957	957	0
107	20230607	185600	227344113	957	957	957	957	0
108	20230607	185500	227344113	957	957	957	957	0
109	20230607	185400	227344113	957	957	957	957	0
110	20230607	185300	227344113	957	957	957	957	0
111	20230607	185200	227344113	957	957	957	957	0
112	20230607	185100	227344113	957	957	957	957	0
113	20230607	185000	227344113	957	957	957	957	0
114	20230607	184900	227344113	957	957	957	957	0
115	20230607	184800	227344113	957	957	957	957	0
116	20230607	184700	227344113	957	957	957	957	0
117	20230607	184600	227344113	957	957	957	957	0
118	20230607	184500	227344113	957	957	957	957	0
119	20230607	184400	227344113	957	957	957	957	0
120	20230607	184300	227344113	957	957	957	957	0
121	20230607	184200	227344113	957	957	957	957	0
122	20230607	184100	227344113	957	957	957	957	2336
123	20230607	184000	227344113	957	957	957	957	0
124	20230607	183900	227344113	957	957	957	957	0
125	20230607	183800	227344113	957	957	957	957	0
126	20230607	183700	227344113	957	957	957	957	0
127	20230607	183600	227344113	957	957	957	957	0
128	20230607	183500	227344113	957	957	957	957	0
129	20230607	183400	227344113	957	957	957	957	0
130	20230607	183300	227344113	957	957	957	957	0
131	20230607	183200	227344113	957	957	957	957	0
132	20230607	183100	227344113	957	957	957	957	0
133	20230607	183000	227344113	957	957	957	957	0
134	20230607	182900	227344113	957	957	957	957	0
135	20230607	182800	227344113	957	957	957	957	0
136	20230607	182700	227344113	957	957	957	957	0
137	20230607	182600	227344113	957	957	957	957	0
138	20230607	182500	227344113	957	957	957	957	0
139	20230607	182400	227344113	957	957	957	957	0
140	20230607	182300	227344113	957	957	957	957	0
141	20230607	182200	227344113	957	957	957	957	0
142	20230607	182100	227344113	957	957	957	957	0
143	20230607	182000	227344113	957	957	957	957	0
144	20230607	181900	227344113	957	957	957	957	0
145	20230607	181800	227344113	957	957	957	957	0
146	20230607	181700	227344113	957	957	957	957	0
147	20230607	181600	227344113	957	957	957	957	0
148	20230607	181500	227344113	957	957	957	957	0
149	20230607	181400	227344113	957	957	957	957	0
150	20230607	181300	227344113	957	957	957	957	0
151	20230607	181200	227344113	957	957	957	957	0
152	20230607	181100	227344113	957	957	957	957	2336
153	20230607	181000	227344113	957	957	957	957	0
154	20230607	180900	227344113	957	957	957	957	0
155	20230607	180800	227344113	957	957	957	957	0
156	20230607	180700	227344113	957	957	957	957	0
157	20230607	180600	227344113	957	957	957	957	0
158	20230607	180500	227344113	957	957	957	957	0
159	20230607	180400	227344113	957	957	957	957	0
160	20230607	180300	227344113	957	957	957	957	0
161	20230607	180200	227344113	957	957	957	957	0
162	20230607	180100	227344113	957	957	957	957	0
163	20230607	180000	227344113	957	957	957	957	0
164	20230607	175900	227344113	957	957	957	957	0
165	20230607	175800	227344113	957	957	957	957	0
166	20230607	175700	227344113	957	957	957	957	0
167	20230607	175600	227344113	957	957	957	957	0
168	20230607	175500	227344113	957	957	957	957	0
169	20230607	175400	227344113	957	957	957	957	0
170	20230607	175300	227344113	957	957	957	957	0
171	20230607	175200	227344113	957	957	957	957	0
172	20230607	175100	227344113	957	957	957	957	0
173	20230607	175000	227344113	957	957	957	957	0
174	20230607	174900	227344113	957	957	957	957	0
175	20230607	174800	227344113	957	957	957	957	0
176	20230607	174700	227344113	957	957	957	957	0
177	20230607	174600	227344113	957	957	957	957	0
178	20230607	174500	227344113	957	957	957	957	0
179	20230607	174400	227344113	957	957	957	957	0
180	20230607	174300	227344113	957	957	957	957	0
181	20230607	174200	227344113	957	957	957	957	0
182	20230607	174100	227344113	957	957	957	957	2336
183	20230607	174000	227344113	957	957	957	957	0
184	20230607	173900	227344113	957	957	957	957	0
185	20230607	173800	227344113	957	957	957	957	0
186	20230607	173700	227344113	957	957	957	957	0
187	20230607	173600	227344113	957	957	957	957	0
188	20230607	173500	227344113	957	957	957	957	0
189	20230607	173400	227344113	957	957	957	957	0
190	20230607	173300	227344113	957	957	957	957	0
191	20230607	173200	227344113	957	957	957	957	0
192	20230607	173100	227344113	957	957	957	957	0
193	20230607	173000	227344113	957	957	957	957	0
194	20230607	172900	227344113	957	957	957	957	0
195	20230607	172800	227344113	957	957	957	957	0
196	20230607	172700	227344113	957	957	957	957	0
197	20230607	172600	227344113	957	957	957	957	0
198	20230607	172500	227344113	957	957	957	957	0
199	20230607	172400	227344113	957	957	957	957	0
200	20230607	172300	227344113	957	957	957	957	0
201	20230607	172200	227344113	957	957	957	957	0
202	20230607	172100	227344113	957	957	957	957	0
203	20230607	172000	227344113	957	957	957	957	0
204	20230607	171900	227344113	957	957	957	957	0
205	20230607	171800	227344113	957	957	957	957	0
206	20230607	171700	227344113	957	957	957	957	0
207	20230607	171600	227344113	957	957	957	957	0
208	20230607	171500	227344113	957	957	957	957	0
209	20230607	171400	227344113	957	957	957	957	0
210	20230607	171300	227344113	957	957	957	957	0
211	20230607	171200	227344113	957	957	957	957	0
212	20230607	171100	227344113	957	957	957	957	2336
213	20230607	171000	227344113	957	957	957	957	0
214	20230607	170900	227344113	957	957	957	957	0
215	20230607	170800	227344113	957	957	957	957	0
216	20230607	170700	227344113	957	957	957	957	0
217	20230607	170600	227344113	957	957	957	957	0
218	20230607	170500	227344113	957	957	957	957	0
219	20230607	170400	227344113	957	957	957	957	0
220	20230607	170300	227344113	957	957	957	957	0
221	20230607	170200	227344113	957	957	957	957	0
222	20230607	170100	227344113	957	957	957	957	0
223	20230607	170000	227344113	957	957	957	957	0
224	20230607	165900	227344113	957	957	957	957	0
225	20230607	165800	227344113	957	957	957	957	0
226	20230607	165700	227344113	957	957	957	957	0
227	20230607	165600	227344113	957	957	957	957	0
228	20230607	165500	227344113	957	957	957	957	0
229	20230607	165400	227344113	957	957	957	957	0
230	20230607	165300	227344113	957	957	957	957	0
231	20230607	165200	227344113	957	957	957	957	0
232	20230607	165100	227344113	957	957	957	957	0
233	20230607	165000	227344113	957	957	957	957	0
234	20230607	164900	227344113	957	957	957	957	0
235	20230607	164800	227344113	957	957	957	957	0
236	20230607	164700	227344113	957	957	957	957	0
237	20230607	164600	227344113	957	957	957	957	0
238	20230607	164500	227344113	957	957	957	957	0
239	20230607	164400	227344113	957	957	957	957	0
240	20230607	164300	227344113	957	957	957	957	0
241	20230607	164200	227344113	957	957	957	957	0
242	20230607	164100	227344113	957	957	957	957	2336
243	20230607	164000	227344113	957	957	957	957	0
244	20230607	163900	227344113	957	957	957	957	0
245	20230607	163800	227344113	957	957	957	957	0
246	20230607	163700	227344113	957	957	957	957	0
247	20230607	163600	227344113	957	957	957	957	0
248	20230607	163500	227344113	957	957	957	957	0
249	20230607	163400	227344113	957	957	957	957	0
250	20230607	163300	227344113	957	957	957	957	0
251	20230607	163200	227344113	957	957	957	957	0
252	20230607	163100	227344113	957	957	957	957	0
253	20230607	163000	227344113	957	957	957	957	0
254	20230607	162900	227344113	957	957	957	957	0
255	20230607	162800	227344113	957	957	957	957	0
256	20230607	162700	227344113	957	957	957	957	0
257	20230607	162600	227344113	957	957	957	957	0
258	20230607	162500	227344113	957	957	957	957	0
259	20230607	162400	227344113	957	957	957	957	0
260	20230607	162300	227344113	957	957	957	957	0
261	20230607	162200	227344113	957	957	957	957	0
262	20230607	162100	227344113	957	957	957	957	0
263	20230607	162000	227344113	957	957	957	957	0
264	20230607	161900	227344113	957	957	957	957	0
265	20230607	161800	227344113	957	957	957	957	0
266	20230607	161700	227344113	957	957	957	957	0
267	20230607	161600	227344113	957	957	957	957	0
268	20230607	161500	227344113	957	957	957	957	0
269	20230607	161400	227344113	957	957	957	957	0
270	20230607	161300	227344113	957	957	957	957	0
271	20230607	161200	227344113	957	957	957	957	0
272	20230607	161100	227344113	957	957	957	957	2336
273	20230607	161000	227344113	957	957	957	957	0
274	20230607	160900	227344113	957	957	957	957	0
275	20230607	160800	227344113	957	957	957	957	0
276	20230607	160700	227344113	957	957	957	957	0
277	20230607	160600	227344113	957	957	957	957	0
278	20230607	160500	227344113	957	957	957	957	0
279	20230607	160400	227344113	957	957	957	957	0
280	20230607	160300	227344113	957	957	957	957	0
281	20230607	160200	227344113	957	957	957	957	0
282	20230607	160100	227344113	957	957	957	957	0
283	20230607	160000	227344113	957	957	957	957	0
284	20230607	155900	227344113	957	957	957	957	0
285	20230607	155800	227344113	957	957	957	957	0
286	20230607	155700	227344113	957	957	957	957	0
287	20230607	155600	227344113	957	957	957	957	0
288	20230607	155500	227344113	957	957	957	957	0
289	20230607	155400	227344113	957	957	957	957	0
290	20230607	155300	227344113	957	957	957	957	0
291	20230607	155200	227344113	957	957	957	957	0
292	20230607	155100	227344113	957	957	957	957	0
293	20230607	155000	227344113	957	957	957	957	0
294	20230607	154900	227344113	957	957	957	957	0
295	20230607	154800	227344113	957	957	957	957	0
296	20230607	154700	227344113	957	957	957	957	0
297	20230607	154600	227344113	957	957	957	957	0
298	20230607	154500	227344113	957	957	957	957	0
299	20230607	154400	227344113	957	957	957	957	0
300	20230607	154300	227344113	957	957	957	957	0
301	20230607	154200	227344113	957	957	957	957	0
302	20230607	154100	227344113	957	957	957	957	2336
303	20230607	154000	227344113	957	957	957	957	0
304	20230607	153900	227344113	957	957	957	957	0
305	20230607	153800	227344113	957	957	957	957	0
306	20230607	153700	227344113	957	957	957	957	0
307	20230607	153600	227344113	957	957	957	957	0
308	20230607	153500	227344113	957	957	957	957	0
309	20230607	153400	227344113	957	957	957	957	0
310	20230607	153300	227344113	957	957	957	957	0
311	20230607	153200	227344113	957	957	957	957	0
312	20230607	153100	227344113	957	957	957	957	0
313	20230607	153000	227344113	957	957	957	957	2336
314	20230607	152900	225108561	956	956	956	956	0
315	20230607	152800	225108561	956	956	956	956	0
316	20230607	152700	225108561	956	956	956	956	0
317	20230607	152600	225108561	956	956	956	956	0
318	20230607	152500	225108561	956	956	956	956	0
319	20230607	152400	225108561	956	956	956	956	0
320	20230607	152300	225108561	956	956	956	956	0
321	20230607	152200	225108561	956	956	956	956	0
322	20230607	152100	225108561	956	956	956	956	0
323	20230607	152000	225108561	956	956	956	956	0
324	20230607	151900	225108561	956	954	956	953	3347
325	20230607	151800	221916005	956	956	956	956	13
326	20230607	151700	221903577	956	956	956	956	73
327	20230607	151600	221833789	956	956	957	956	1031
328	20230607	151500	220847133	956	956	956	956	10
329	20230607	151400	220837573	957	957	957	957	5
330	20230607	151300	220832788	957	957	957	957	0
331	20230607	151200	220832788	957	957	957	957	1049
332	20230607	151100	219828895	957	957	957	957	0
333	20230607	151000	219828895	957	957	957	957	1
334	20230607	150900	219827938	956	956	956	956	70
335	20230607	150800	219761018	956	956	956	956	0
336	20230607	150700	219761018	956	956	956	956	28
337	20230607	150600	219734250	956	956	956	956	210
338	20230607	150500	219533490	956	956	956	956	13
339	20230607	150400	219521062	957	953	957	953	207
340	20230607	150300	219323310	957	956	957	953	1471
341	20230607	150200	217918405	956	956	956	956	841
342	20230607	150100	217114409	957	957	957	957	1
343	20230607	150000	217113452	959	959	959	959	0
344	20230607	145900	217113452	959	959	959	959	0
345	20230607	145800	217113452	959	959	959	959	0
346	20230607	145700	217113452	959	959	959	959	0
347	20230607	145600	217113452	959	959	959	959	0
348	20230607	145500	217113452	959	959	959	959	0
349	20230607	145400	217113452	959	959	959	959	0
350	20230607	145300	217113452	959	959	959	959	0
351	20230607	145200	217113452	959	959	959	957	3017
352	20230607	145100	214220211	959	958	959	958	351
353	20230607	145000	213883933	958	958	958	958	1
354	20230607	144900	213882975	958	958	958	958	0
355	20230607	144800	213882975	958	958	958	958	0
356	20230607	144700	213882975	958	958	958	958	4296
357	20230607	144600	209767407	958	957	958	957	5704
358	20230607	144500	204303299	957	956	957	956	8
359	20230607	144400	204295650	956	956	956	956	0
360	20230607	144300	204295650	956	956	956	956	0
361	20230607	144200	204295650	956	956	956	956	0
362	20230607	144100	204295650	956	955	956	955	1222
363	20230607	144000	203127440	955	955	955	955	0
364	20230607	143900	203127440	955	955	955	955	30
365	20230607	143800	203098790	955	955	955	955	0
366	20230607	143700	203098790	955	955	955	955	1
367	20230607	143600	203097835	957	957	957	957	0
368	20230607	143500	203097835	957	957	957	957	0
369	20230607	143400	203097835	957	957	957	957	0
370	20230607	143300	203097835	957	957	957	957	0
371	20230607	143200	203097835	957	957	957	957	1
372	20230607	143100	203096878	953	953	953	953	0
373	20230607	143000	203096878	953	953	953	953	9819
374	20230607	142900	193739371	953	954	954	953	2002
375	20230607	142800	191830532	955	955	955	955	87
376	20230607	142700	191747447	955	957	957	955	1371
377	20230607	142600	190438038	957	957	957	957	3
378	20230607	142500	190435167	958	957	958	957	947
379	20230607	142400	189528887	957	958	958	957	1255
380	20230607	142300	188327597	958	958	958	958	70
381	20230607	142200	188260537	958	958	958	958	65
382	20230607	142100	188198267	958	958	958	958	110
383	20230607	142000	188092887	958	958	958	958	443
384	20230607	141900	187668493	958	958	958	958	0
385	20230607	141800	187668493	958	958	958	958	691
386	20230607	141700	187006515	958	958	958	958	396
387	20230607	141600	186627147	958	958	958	958	400
388	20230607	141500	186243947	958	958	958	958	0
389	20230607	141400	186243947	958	958	958	958	0
390	20230607	141300	186243947	958	957	958	957	48
391	20230607	141200	186197966	958	957	958	957	3
392	20230607	141100	186195093	957	957	957	957	34
393	20230607	141000	186162555	957	957	957	957	560
394	20230607	140900	185626635	957	957	957	957	1576
395	20230607	140800	184118403	957	957	957	957	14
396	20230607	140700	184105005	957	957	957	957	83
397	20230607	140600	184025574	957	957	957	957	27
398	20230607	140500	183999735	957	957	957	957	481
399	20230607	140400	183539418	957	957	957	957	5
400	20230607	140300	183534633	958	957	958	957	107
401	20230607	140200	183432213	957	957	957	957	31
402	20230607	140100	183402546	957	957	957	957	3
403	20230607	140000	183399675	957	957	957	957	10
404	20230607	135900	183390105	958	958	958	958	81
405	20230607	135800	183312507	958	958	958	958	5
406	20230607	135700	183307717	958	958	958	958	0
407	20230607	135600	183307717	958	958	958	958	0
408	20230607	135500	183307717	958	958	958	958	0
409	20230607	135400	183307717	958	958	958	958	0
410	20230607	135300	183307717	958	958	958	958	0
411	20230607	135200	183307717	958	956	958	955	1901
412	20230607	135100	181490642	958	958	958	958	1
413	20230607	135000	181489684	959	959	959	959	0
414	20230607	134900	181489684	959	959	959	959	0
415	20230607	134800	181489684	959	959	959	959	0
416	20230607	134700	181489684	959	959	959	959	40
417	20230607	134600	181451324	959	958	960	958	19
418	20230607	134500	181433103	956	957	957	956	88
419	20230607	134400	181348907	958	957	958	957	4
420	20230607	134300	181345078	957	957	957	957	3
421	20230607	134200	181342207	959	959	959	959	100
422	20230607	134100	181246307	957	957	957	957	0
423	20230607	134000	181246307	957	957	957	957	0
424	20230607	133900	181246307	957	957	957	957	0
425	20230607	133800	181246307	957	958	958	957	1207
426	20230607	133700	180091162	959	960	960	959	199
427	20230607	133600	179900259	960	958	960	958	7
428	20230607	133500	179893547	958	958	958	958	5
429	20230607	133400	179888757	958	959	959	958	110
430	20230607	133300	179783367	959	960	960	959	26
431	20230607	133200	179758408	959	960	960	959	3
432	20230607	133100	179755529	960	960	960	959	1003
433	20230607	133000	178792650	960	960	960	960	0
434	20230607	132900	178792650	960	959	960	959	140
435	20230607	132800	178658300	959	959	959	959	50
436	20230607	132700	178610350	959	959	959	959	120
437	20230607	132600	178495270	959	959	959	959	0
438	20230607	132500	178495270	959	959	959	959	0
439	20230607	132400	178495270	959	959	959	959	0
440	20230607	132300	178495270	959	959	959	959	3
441	20230607	132200	178492393	960	960	960	960	1
442	20230607	132100	178491433	959	959	959	959	9
443	20230607	132000	178482802	959	959	959	959	1
444	20230607	131900	178481843	960	959	960	959	11
445	20230607	131800	178471293	957	958	958	957	12
446	20230607	131700	178459807	958	958	958	958	598
447	20230607	131600	177886923	960	959	960	959	21
448	20230607	131500	177866773	958	959	960	958	1001
449	20230607	131400	176907258	960	959	960	959	196
450	20230607	131300	176719293	960	960	960	960	89
451	20230607	131200	176633853	960	960	960	960	460
452	20230607	131100	176192253	960	960	960	960	54
453	20230607	131000	176140413	959	959	959	959	60
454	20230607	130900	176082873	959	959	959	959	1033
455	20230607	130800	175092226	959	958	959	958	1010
456	20230607	130700	174123653	958	958	958	958	470
457	20230607	130600	173673393	957	957	958	957	246
458	20230607	130500	173437769	958	957	958	957	164
459	20230607	130400	173280697	957	956	958	956	404
460	20230607	130300	172894075	958	957	958	957	2808
461	20230607	130200	170205175	956	956	956	956	16
462	20230607	130100	170189879	957	957	957	957	0
463	20230607	130000	170189879	957	957	957	957	0
464	20230607	125900	170189879	957	957	957	957	0
465	20230607	125800	170189879	957	957	957	957	0
466	20230607	125700	170189879	957	957	957	957	0
467	20230607	125600	170189879	957	957	957	957	183
468	20230607	125500	170014748	957	957	957	957	0
469	20230607	125400	170014748	957	957	957	957	0
470	20230607	125300	170014748	957	957	957	957	0
471	20230607	125200	170014748	957	957	957	957	0
472	20230607	125100	170014748	957	957	957	957	694
473	20230607	125000	169350590	957	956	957	956	304
474	20230607	124900	169059965	955	955	955	955	75
475	20230607	124800	168988340	956	956	956	956	1000
476	20230607	124700	168032340	956	956	956	956	0
477	20230607	124600	168032340	956	955	956	955	681
478	20230607	124500	167381305	956	956	956	956	86
479	20230607	124400	167299089	955	955	955	955	0
480	20230607	124300	167299089	955	955	955	955	0
481	20230607	124200	167299089	955	955	955	955	250
482	20230607	124100	167060339	955	955	955	955	0
483	20230607	124000	167060339	955	955	955	955	15
484	20230607	123900	167046014	955	955	955	955	8
485	20230607	123800	167038374	955	956	956	955	51
486	20230607	123700	166989668	955	956	956	955	60
487	20230607	123600	166932361	955	955	955	955	39
488	20230607	123500	166895116	954	954	954	954	11
489	20230607	123400	166884622	954	954	954	954	16
490	20230607	123300	166869358	954	956	956	954	280
491	20230607	123200	166602232	955	954	956	954	122
492	20230607	123100	166485792	956	956	956	956	0
493	20230607	123000	166485792	956	956	956	956	0
494	20230607	122900	166485792	956	956	956	956	0
495	20230607	122800	166485792	956	956	956	956	0
496	20230607	122700	166485792	956	955	956	955	5
497	20230607	122600	166481016	953	953	953	953	0
498	20230607	122500	166481016	953	953	953	953	0
499	20230607	122400	166481016	953	953	953	953	0
500	20230607	122300	166481016	953	953	953	953	0
501	20230607	122200	166481016	953	953	953	953	0
502	20230607	122100	166481016	953	953	953	953	0
503	20230607	122000	166481016	953	953	953	953	0
504	20230607	121900	166481016	953	953	953	953	695
505	20230607	121800	165818681	956	956	956	956	0
506	20230607	121700	165818681	956	955	956	955	1100
507	20230607	121600	164767237	956	956	956	956	0
508	20230607	121500	164767237	956	956	956	956	0
509	20230607	121400	164767237	956	956	956	956	0
510	20230607	121300	164767237	956	956	956	956	0
511	20230607	121200	164767237	956	956	956	956	0
512	20230607	121100	164767237	956	953	956	953	12
513	20230607	121000	164755789	953	954	954	953	261
514	20230607	120900	164506846	956	956	956	956	0
515	20230607	120800	164506846	956	956	956	956	2
516	20230607	120700	164504934	955	955	955	955	100
517	20230607	120600	164409434	955	955	955	955	3
518	20230607	120500	164406569	956	956	956	956	0
519	20230607	120400	164406569	956	954	956	954	1050
520	20230607	120300	163403577	954	954	954	954	0
521	20230607	120200	163403577	954	954	954	954	1176
522	20230607	120100	162281673	953	953	953	953	181
523	20230607	120000	162109180	952	952	952	952	0
524	20230607	115900	162109180	952	952	952	952	2000
525	20230607	115800	160205180	952	952	952	952	0
526	20230607	115700	160205180	952	952	952	952	1434
527	20230607	115600	158840012	952	952	952	952	40
528	20230607	115500	158801932	952	952	952	952	130
529	20230607	115400	158678172	953	953	953	953	0
530	20230607	115300	158678172	953	953	953	953	0
531	20230607	115200	158678172	953	954	954	953	422
532	20230607	115100	158275906	954	954	954	954	0
533	20230607	115000	158275906	954	954	954	954	0
534	20230607	114900	158275906	954	954	954	954	227
535	20230607	114800	158059348	954	954	954	954	0
536	20230607	114700	158059348	954	954	954	954	3
537	20230607	114600	158056486	954	954	954	954	0
538	20230607	114500	158056486	954	954	954	954	12
539	20230607	114400	158045038	954	954	954	954	0
540	20230607	114300	158045038	954	954	954	954	0
541	20230607	114200	158045038	954	954	954	954	0
542	20230607	114100	158045038	954	954	954	954	0
543	20230607	114000	158045038	954	954	954	954	0
544	20230607	113900	158045038	954	954	954	954	10
545	20230607	113800	158035498	953	953	953	953	0
546	20230607	113700	158035498	953	953	953	953	0
547	20230607	113600	158035498	953	953	953	953	0
548	20230607	113500	158035498	953	953	953	953	0
549	20230607	113400	158035498	953	953	953	953	0
550	20230607	113300	158035498	953	953	953	953	2000
551	20230607	113200	156129498	953	953	953	953	0
552	20230607	113100	156129498	953	953	953	953	200
553	20230607	113000	155938898	956	956	956	956	100
554	20230607	112900	155843298	956	956	956	956	0
555	20230607	112800	155843298	956	956	956	956	2
556	20230607	112700	155841386	953	953	953	953	0
557	20230607	112600	155841386	953	953	953	953	2
558	20230607	112500	155839480	953	953	953	953	0
559	20230607	112400	155839480	953	953	953	953	0
560	20230607	112300	155839480	953	953	953	953	0
561	20230607	112200	155839480	953	957	957	953	3000
562	20230607	112100	152977585	957	957	957	957	0
563	20230607	112000	152977585	957	957	957	957	0
564	20230607	111900	152977585	957	957	957	957	0
565	20230607	111800	152977585	957	956	957	956	2050
566	20230607	111700	151017735	957	957	957	957	1
567	20230607	111600	151016778	957	957	957	957	0
568	20230607	111500	151016778	957	957	957	957	158
569	20230607	111400	150865572	957	957	957	957	61
570	20230607	111300	150807195	957	957	957	957	0
571	20230607	111200	150807195	957	957	957	957	0
572	20230607	111100	150807195	957	957	957	957	30
573	20230607	111000	150778485	957	957	957	957	92
574	20230607	110900	150690441	957	957	957	957	8
575	20230607	110800	150682785	957	957	957	957	0
576	20230607	110700	150682785	957	957	957	957	10
577	20230607	110600	150673215	956	956	956	956	0
578	20230607	110500	150673215	956	956	956	956	5
579	20230607	110400	150668435	956	957	957	956	105
580	20230607	110300	150568052	956	956	956	956	5
581	20230607	110200	150563272	956	956	956	956	5
582	20230607	110100	150558492	956	956	956	956	0
583	20230607	110000	150558492	956	956	956	956	500
584	20230607	105900	150080492	955	955	955	955	0
585	20230607	105800	150080492	955	960	960	955	58
586	20230607	105700	150025084	959	959	959	959	56
587	20230607	105600	149971380	957	959	959	957	402
588	20230607	105500	149586662	959	957	959	957	10000
589	20230607	105400	140009147	957	957	957	957	0
590	20230607	105300	140009147	957	956	957	956	153
591	20230607	105200	139862729	957	956	957	956	600
592	20230607	105100	139288946	955	956	956	955	1625
593	20230607	105000	137736988	956	956	956	956	0
594	20230607	104900	137736988	956	956	956	956	3
595	20230607	104800	137734120	956	956	956	956	0
596	20230607	104700	137734120	956	956	956	956	603
597	20230607	104600	137157652	956	956	956	956	27
598	20230607	104500	137131840	957	956	957	956	14
599	20230607	104400	137118455	955	956	956	955	18037
600	20230607	104300	119892520	957	957	957	957	10
601	20230607	104200	119882950	958	958	958	958	0
602	20230607	104100	119882950	958	958	958	958	0
603	20230607	104000	119882950	958	957	958	957	31
604	20230607	103900	119853254	957	957	957	957	30
605	20230607	103800	119824544	958	957	958	957	8
606	20230607	103700	119816886	958	958	958	958	1
607	20230607	103600	119815928	958	957	958	957	4
608	20230607	103500	119812099	958	957	958	957	4
609	20230607	103400	119808270	958	955	958	955	36
610	20230607	103300	119773881	955	958	958	955	6
611	20230607	103200	119768139	958	958	958	958	0
612	20230607	103100	119768139	958	956	958	956	1491
613	20230607	103000	118342734	955	955	955	955	0
614	20230607	102900	118342734	955	955	955	955	619
615	20230607	102800	117751589	955	955	955	955	296
616	20230607	102700	117468909	955	955	955	955	0
617	20230607	102600	117468909	955	955	955	955	914
618	20230607	102500	116596039	955	955	955	955	371
619	20230607	102400	116241734	955	955	955	955	410
620	20230607	102300	115850184	956	956	956	956	0
621	20230607	102200	115850184	956	956	956	956	2889
622	20230607	102100	113088300	957	957	957	957	0
623	20230607	102000	113088300	957	957	957	957	100
624	20230607	101900	112992600	958	958	958	958	3
625	20230607	101800	112989726	958	958	958	958	67
626	20230607	101700	112925540	958	958	958	958	85
627	20230607	101600	112844110	958	958	958	958	503
628	20230607	101500	112362236	958	958	958	958	0
629	20230607	101400	112362236	958	958	958	958	44
630	20230607	101300	112320084	958	958	958	958	10
631	20230607	101200	112310504	958	958	958	958	0
632	20230607	101100	112310504	958	958	958	958	0
633	20230607	101000	112310504	958	958	958	958	175
634	20230607	100900	112142854	958	958	958	958	434
635	20230607	100800	111727082	958	959	959	958	852
636	20230607	100700	110910214	958	958	958	958	146
637	20230607	100600	110770346	958	958	958	958	10
638	20230607	100500	110760766	959	958	959	958	4220
639	20230607	100400	106717996	958	958	958	958	106
640	20230607	100300	106616448	958	957	958	957	26
641	20230607	100200	106591549	958	958	958	958	0
642	20230607	100100	106591549	958	958	958	958	35
643	20230607	100000	106558019	957	957	957	957	61
644	20230607	095900	106499642	957	957	957	957	700
645	20230607	095800	105829742	957	957	957	957	0
646	20230607	095700	105829742	957	957	957	957	93
647	20230607	095600	105740741	957	957	957	957	948
648	20230607	095500	104833505	957	957	957	957	26
649	20230607	095400	104808623	957	957	958	957	559
650	20230607	095300	104273624	957	957	957	957	395
651	20230607	095200	103895609	958	958	958	958	1952
652	20230607	095100	102025593	957	957	957	957	51
653	20230607	095000	101976786	958	958	958	958	270
654	20230607	094900	101718126	957	957	957	957	148
655	20230607	094800	101576490	957	957	957	957	0
656	20230607	094700	101576490	957	956	957	956	804
657	20230607	094600	100807065	957	957	957	956	869
658	20230607	094500	99975695	957	957	957	957	50
659	20230607	094400	99927845	957	957	957	957	48
660	20230607	094300	99881909	957	957	957	957	100
661	20230607	094200	99786209	957	957	957	957	15
662	20230607	094100	99771854	957	957	957	956	510
663	20230607	094000	99284284	957	956	957	956	418
664	20230607	093900	98884440	956	958	959	956	497
665	20230607	093800	98408492	958	956	958	956	2596
666	20230607	093700	95926550	956	958	958	956	560
667	20230607	093600	95390612	958	958	959	958	143
668	20230607	093500	95253581	958	955	958	955	346
669	20230607	093400	94922550	955	958	958	955	7588
670	20230607	093300	87667361	958	960	960	958	5431
671	20230607	093200	82461409	959	965	965	959	7801
672	20230607	093100	74957455	964	965	966	964	1969
673	20230607	093000	73056000	966	966	966	966	100
674	20230607	092900	72959400	966	964	966	963	3249
675	20230607	092800	69827883	966	964	966	962	11869
676	20230607	092700	58380460	965	960	965	960	6810
677	20230607	092600	51830964	961	959	961	959	3169
678	20230607	092500	48788697	960	957	960	953	3204
679	20230607	092400	45719408	957	952	957	952	11035
680	20230607	092300	35184592	952	952	952	952	120
681	20230607	092200	35070352	952	950	953	950	358
682	20230607	092100	34729555	953	950	953	950	1510
683	20230607	092000	33292416	949	949	949	949	266
684	20230607	091900	33039982	949	948	949	948	2479
685	20230607	091800	30689790	948	948	949	948	1377
686	20230607	091700	29384354	948	948	949	948	131
687	20230607	091600	29260151	948	948	948	948	519
688	20230607	091500	28768139	948	948	948	948	3
689	20230607	091400	28765295	949	949	949	949	550
690	20230607	091300	28243345	949	948	949	944	1037
691	20230607	091200	27262265	943	943	943	943	4502
692	20230607	091100	23016879	943	943	943	943	0
693	20230607	091000	23016879	943	949	949	943	406
694	20230607	090900	22633905	949	950	950	949	1274
695	20230607	090800	21424105	950	949	950	949	1909
696	20230607	090700	19610614	950	948	950	948	1306
697	20230607	090600	18370402	950	950	950	950	1
698	20230607	090500	18369452	951	953	953	944	844
699	20230607	090400	17568790	953	953	953	953	723
700	20230607	090300	16879771	953	953	953	953	611
701	20230607	090200	16297488	946	954	954	946	4837
702	20230607	090100	11712830	955	954	955	946	881
703	20230607	090000	10873717	953	940	953	940	11519