KissMeData/250930/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	201200	28720577	993	993	993	993	3642
3	20230615	201100	28720577	993	993	993	993	0
4	20230615	201000	28720577	993	993	993	993	0
5	20230615	200900	28720577	993	993	993	993	0
6	20230615	200800	28720577	993	993	993	993	0
7	20230615	200700	28720577	993	993	993	993	0
8	20230615	200600	28720577	993	993	993	993	0
9	20230615	200500	28720577	993	993	993	993	0
10	20230615	200400	28720577	993	993	993	993	0
11	20230615	200300	28720577	993	993	993	993	0
12	20230615	200200	28720577	993	993	993	993	0
13	20230615	200100	28720577	993	993	993	993	0
14	20230615	200000	28720577	993	993	993	993	0
15	20230615	195900	28720577	993	993	993	993	0
16	20230615	195800	28720577	993	993	993	993	0
17	20230615	195700	28720577	993	993	993	993	0
18	20230615	195600	28720577	993	993	993	993	0
19	20230615	195500	28720577	993	993	993	993	0
20	20230615	195400	28720577	993	993	993	993	0
21	20230615	195300	28720577	993	993	993	993	0
22	20230615	195200	28720577	993	993	993	993	0
23	20230615	195100	28720577	993	993	993	993	0
24	20230615	195000	28720577	993	993	993	993	0
25	20230615	194900	28720577	993	993	993	993	0
26	20230615	194800	28720577	993	993	993	993	0
27	20230615	194700	28720577	993	993	993	993	0
28	20230615	194600	28720577	993	993	993	993	0
29	20230615	194500	28720577	993	993	993	993	0
30	20230615	194400	28720577	993	993	993	993	0
31	20230615	194300	28720577	993	993	993	993	0
32	20230615	194200	28720577	993	993	993	993	3642
33	20230615	194100	28720577	993	993	993	993	0
34	20230615	194000	28720577	993	993	993	993	0
35	20230615	193900	28720577	993	993	993	993	0
36	20230615	193800	28720577	993	993	993	993	0
37	20230615	193700	28720577	993	993	993	993	0
38	20230615	193600	28720577	993	993	993	993	0
39	20230615	193500	28720577	993	993	993	993	0
40	20230615	193400	28720577	993	993	993	993	0
41	20230615	193300	28720577	993	993	993	993	0
42	20230615	193200	28720577	993	993	993	993	0
43	20230615	193100	28720577	993	993	993	993	0
44	20230615	193000	28720577	993	993	993	993	0
45	20230615	192900	28720577	993	993	993	993	0
46	20230615	192800	28720577	993	993	993	993	0
47	20230615	192700	28720577	993	993	993	993	0
48	20230615	192600	28720577	993	993	993	993	0
49	20230615	192500	28720577	993	993	993	993	0
50	20230615	192400	28720577	993	993	993	993	0
51	20230615	192300	28720577	993	993	993	993	0
52	20230615	192200	28720577	993	993	993	993	0
53	20230615	192100	28720577	993	993	993	993	0
54	20230615	192000	28720577	993	993	993	993	0
55	20230615	191900	28720577	993	993	993	993	0
56	20230615	191800	28720577	993	993	993	993	0
57	20230615	191700	28720577	993	993	993	993	0
58	20230615	191600	28720577	993	993	993	993	0
59	20230615	191500	28720577	993	993	993	993	0
60	20230615	191400	28720577	993	993	993	993	0
61	20230615	191300	28720577	993	993	993	993	0
62	20230615	191200	28720577	993	993	993	993	3642
63	20230615	191100	28720577	993	993	993	993	0
64	20230615	191000	28720577	993	993	993	993	0
65	20230615	190900	28720577	993	993	993	993	0
66	20230615	190800	28720577	993	993	993	993	0
67	20230615	190700	28720577	993	993	993	993	0
68	20230615	190600	28720577	993	993	993	993	0
69	20230615	190500	28720577	993	993	993	993	0
70	20230615	190400	28720577	993	993	993	993	0
71	20230615	190300	28720577	993	993	993	993	0
72	20230615	190200	28720577	993	993	993	993	0
73	20230615	190100	28720577	993	993	993	993	0
74	20230615	190000	28720577	993	993	993	993	0
75	20230615	185900	28720577	993	993	993	993	0
76	20230615	185800	28720577	993	993	993	993	0
77	20230615	185700	28720577	993	993	993	993	0
78	20230615	185600	28720577	993	993	993	993	0
79	20230615	185500	28720577	993	993	993	993	0
80	20230615	185400	28720577	993	993	993	993	0
81	20230615	185300	28720577	993	993	993	993	0
82	20230615	185200	28720577	993	993	993	993	0
83	20230615	185100	28720577	993	993	993	993	0
84	20230615	185000	28720577	993	993	993	993	0
85	20230615	184900	28720577	993	993	993	993	0
86	20230615	184800	28720577	993	993	993	993	0
87	20230615	184700	28720577	993	993	993	993	0
88	20230615	184600	28720577	993	993	993	993	0
89	20230615	184500	28720577	993	993	993	993	0
90	20230615	184400	28720577	993	993	993	993	0
91	20230615	184300	28720577	993	993	993	993	0
92	20230615	184200	28720577	993	993	993	993	3642
93	20230615	184100	28720577	993	993	993	993	0
94	20230615	184000	28720577	993	993	993	993	0
95	20230615	183900	28720577	993	993	993	993	0
96	20230615	183800	28720577	993	993	993	993	0
97	20230615	183700	28720577	993	993	993	993	0
98	20230615	183600	28720577	993	993	993	993	0
99	20230615	183500	28720577	993	993	993	993	0
100	20230615	183400	28720577	993	993	993	993	0
101	20230615	183300	28720577	993	993	993	993	0
102	20230615	183200	28720577	993	993	993	993	0
103	20230615	183100	28720577	993	993	993	993	0
104	20230615	183000	28720577	993	993	993	993	0
105	20230615	182900	28720577	993	993	993	993	0
106	20230615	182800	28720577	993	993	993	993	0
107	20230615	182700	28720577	993	993	993	993	0
108	20230615	182600	28720577	993	993	993	993	0
109	20230615	182500	28720577	993	993	993	993	0
110	20230615	182400	28720577	993	993	993	993	0
111	20230615	182300	28720577	993	993	993	993	0
112	20230615	182200	28720577	993	993	993	993	0
113	20230615	182100	28720577	993	993	993	993	0
114	20230615	182000	28720577	993	993	993	993	0
115	20230615	181900	28720577	993	993	993	993	0
116	20230615	181800	28720577	993	993	993	993	0
117	20230615	181700	28720577	993	993	993	993	0
118	20230615	181600	28720577	993	993	993	993	0
119	20230615	181500	28720577	993	993	993	993	0
120	20230615	181400	28720577	993	993	993	993	0
121	20230615	181300	28720577	993	993	993	993	0
122	20230615	181200	28720577	993	993	993	993	3642
123	20230615	181100	28720577	993	993	993	993	0
124	20230615	181000	28720577	993	993	993	993	0
125	20230615	180900	28720577	993	993	993	993	0
126	20230615	180800	28720577	993	993	993	993	0
127	20230615	180700	28720577	993	993	993	993	0
128	20230615	180600	28720577	993	993	993	993	0
129	20230615	180500	28720577	993	993	993	993	0
130	20230615	180400	28720577	993	993	993	993	0
131	20230615	180300	28720577	993	993	993	993	0
132	20230615	180200	28720577	993	993	993	993	0
133	20230615	180100	28720577	993	993	993	993	0
134	20230615	180000	28720577	993	993	993	993	0
135	20230615	175900	28720577	993	993	993	993	0
136	20230615	175800	28720577	993	993	993	993	0
137	20230615	175700	28720577	993	993	993	993	0
138	20230615	175600	28720577	993	993	993	993	0
139	20230615	175500	28720577	993	993	993	993	0
140	20230615	175400	28720577	993	993	993	993	0
141	20230615	175300	28720577	993	993	993	993	0
142	20230615	175200	28720577	993	993	993	993	0
143	20230615	175100	28720577	993	993	993	993	0
144	20230615	175000	28720577	993	993	993	993	0
145	20230615	174900	28720577	993	993	993	993	0
146	20230615	174800	28720577	993	993	993	993	0
147	20230615	174700	28720577	993	993	993	993	0
148	20230615	174600	28720577	993	993	993	993	0
149	20230615	174500	28720577	993	993	993	993	0
150	20230615	174400	28720577	993	993	993	993	0
151	20230615	174300	28720577	993	993	993	993	0
152	20230615	174200	28720577	993	993	993	993	3642
153	20230615	174100	28720577	993	993	993	993	0
154	20230615	174000	28720577	993	993	993	993	0
155	20230615	173900	28720577	993	993	993	993	0
156	20230615	173800	28720577	993	993	993	993	0
157	20230615	173700	28720577	993	993	993	993	0
158	20230615	173600	28720577	993	993	993	993	0
159	20230615	173500	28720577	993	993	993	993	0
160	20230615	173400	28720577	993	993	993	993	0
161	20230615	173300	28720577	993	993	993	993	0
162	20230615	173200	28720577	993	993	993	993	0
163	20230615	173100	28720577	993	993	993	993	0
164	20230615	173000	28720577	993	993	993	993	0
165	20230615	172900	28720577	993	993	993	993	0
166	20230615	172800	28720577	993	993	993	993	0
167	20230615	172700	28720577	993	993	993	993	0
168	20230615	172600	28720577	993	993	993	993	0
169	20230615	172500	28720577	993	993	993	993	0
170	20230615	172400	28720577	993	993	993	993	0
171	20230615	172300	28720577	993	993	993	993	0
172	20230615	172200	28720577	993	993	993	993	0
173	20230615	172100	28720577	993	993	993	993	0
174	20230615	172000	28720577	993	993	993	993	0
175	20230615	171900	28720577	993	993	993	993	0
176	20230615	171800	28720577	993	993	993	993	0
177	20230615	171700	28720577	993	993	993	993	0
178	20230615	171600	28720577	993	993	993	993	0
179	20230615	171500	28720577	993	993	993	993	0
180	20230615	171400	28720577	993	993	993	993	0
181	20230615	171300	28720577	993	993	993	993	0
182	20230615	171200	28720577	993	993	993	993	3642
183	20230615	171100	28720577	993	993	993	993	0
184	20230615	171000	28720577	993	993	993	993	0
185	20230615	170900	28720577	993	993	993	993	0
186	20230615	170800	28720577	993	993	993	993	0
187	20230615	170700	28720577	993	993	993	993	0
188	20230615	170600	28720577	993	993	993	993	0
189	20230615	170500	28720577	993	993	993	993	0
190	20230615	170400	28720577	993	993	993	993	0
191	20230615	170300	28720577	993	993	993	993	0
192	20230615	170200	28720577	993	993	993	993	0
193	20230615	170100	28720577	993	993	993	993	0
194	20230615	170000	28720577	993	993	993	993	0
195	20230615	165900	28720577	993	993	993	993	0
196	20230615	165800	28720577	993	993	993	993	0
197	20230615	165700	28720577	993	993	993	993	0
198	20230615	165600	28720577	993	993	993	993	0
199	20230615	165500	28720577	993	993	993	993	0
200	20230615	165400	28720577	993	993	993	993	0
201	20230615	165300	28720577	993	993	993	993	0
202	20230615	165200	28720577	993	993	993	993	0
203	20230615	165100	28720577	993	993	993	993	0
204	20230615	165000	28720577	993	993	993	993	0
205	20230615	164900	28720577	993	993	993	993	0
206	20230615	164800	28720577	993	993	993	993	0
207	20230615	164700	28720577	993	993	993	993	0
208	20230615	164600	28720577	993	993	993	993	0
209	20230615	164500	28720577	993	993	993	993	0
210	20230615	164400	28720577	993	993	993	993	0
211	20230615	164300	28720577	993	993	993	993	0
212	20230615	164200	28720577	993	993	993	993	3642
213	20230615	164100	28720577	993	993	993	993	0
214	20230615	164000	28720577	993	993	993	993	0
215	20230615	163900	28720577	993	993	993	993	0
216	20230615	163800	28720577	993	993	993	993	0
217	20230615	163700	28720577	993	993	993	993	0
218	20230615	163600	28720577	993	993	993	993	0
219	20230615	163500	28720577	993	993	993	993	0
220	20230615	163400	28720577	993	993	993	993	0
221	20230615	163300	28720577	993	993	993	993	0
222	20230615	163200	28720577	993	993	993	993	0
223	20230615	163100	28720577	993	993	993	993	0
224	20230615	163000	28720577	993	993	993	993	0
225	20230615	162900	28720577	993	993	993	993	0
226	20230615	162800	28720577	993	993	993	993	0
227	20230615	162700	28720577	993	993	993	993	0
228	20230615	162600	28720577	993	993	993	993	0
229	20230615	162500	28720577	993	993	993	993	0
230	20230615	162400	28720577	993	993	993	993	0
231	20230615	162300	28720577	993	993	993	993	0
232	20230615	162200	28720577	993	993	993	993	0
233	20230615	162100	28720577	993	993	993	993	0
234	20230615	162000	28720577	993	993	993	993	0
235	20230615	161900	28720577	993	993	993	993	0
236	20230615	161800	28720577	993	993	993	993	0
237	20230615	161700	28720577	993	993	993	993	0
238	20230615	161600	28720577	993	993	993	993	0
239	20230615	161500	28720577	993	993	993	993	0
240	20230615	161400	28720577	993	993	993	993	0
241	20230615	161300	28720577	993	993	993	993	0
242	20230615	161200	28720577	993	993	993	993	3642
243	20230615	161100	28720577	993	993	993	993	0
244	20230615	161000	28720577	993	993	993	993	0
245	20230615	160900	28720577	993	993	993	993	0
246	20230615	160800	28720577	993	993	993	993	0
247	20230615	160700	28720577	993	993	993	993	0
248	20230615	160600	28720577	993	993	993	993	0
249	20230615	160500	28720577	993	993	993	993	0
250	20230615	160400	28720577	993	993	993	993	0
251	20230615	160300	28720577	993	993	993	993	0
252	20230615	160200	28720577	993	993	993	993	0
253	20230615	160100	28720577	993	993	993	993	0
254	20230615	160000	28720577	993	993	993	993	0
255	20230615	155900	28720577	993	993	993	993	0
256	20230615	155800	28720577	993	993	993	993	0
257	20230615	155700	28720577	993	993	993	993	0
258	20230615	155600	28720577	993	993	993	993	0
259	20230615	155500	28720577	993	993	993	993	0
260	20230615	155400	28720577	993	993	993	993	0
261	20230615	155300	28720577	993	993	993	993	0
262	20230615	155200	28720577	993	993	993	993	0
263	20230615	155100	28720577	993	993	993	993	0
264	20230615	155000	28720577	993	993	993	993	0
265	20230615	154900	28720577	993	993	993	993	0
266	20230615	154800	28720577	993	993	993	993	0
267	20230615	154700	28720577	993	993	993	993	0
268	20230615	154600	28720577	993	993	993	993	0
269	20230615	154500	28720577	993	993	993	993	0
270	20230615	154400	28720577	993	993	993	993	0
271	20230615	154300	28720577	993	993	993	993	0
272	20230615	154200	28720577	993	993	993	993	3642
273	20230615	154100	28720577	993	993	993	993	0
274	20230615	154000	28720577	993	993	993	993	0
275	20230615	153900	28720577	993	993	993	993	0
276	20230615	153800	28720577	993	993	993	993	0
277	20230615	153700	28720577	993	993	993	993	0
278	20230615	153600	28720577	993	993	993	993	0
279	20230615	153500	28720577	993	993	993	993	0
280	20230615	153400	28720577	993	993	993	993	0
281	20230615	153300	28720577	993	993	993	993	0
282	20230615	153200	28720577	993	993	993	993	0
283	20230615	153100	28720577	993	993	993	993	0
284	20230615	153000	28720577	993	993	993	993	3642
285	20230615	152900	25104071	994	994	994	994	0
286	20230615	152800	25104071	994	994	994	994	0
287	20230615	152700	25104071	994	994	994	994	0
288	20230615	152600	25104071	994	994	994	994	0
289	20230615	152500	25104071	994	994	994	994	0
290	20230615	152400	25104071	994	994	994	994	0
291	20230615	152300	25104071	994	994	994	994	0
292	20230615	152200	25104071	994	994	994	994	0
293	20230615	152100	25104071	994	994	994	994	0
294	20230615	152000	25104071	994	994	994	994	0
295	20230615	151900	25104071	994	986	994	986	1500
296	20230615	151800	23622605	986	986	986	986	85
297	20230615	151700	23538795	986	977	986	977	1681
298	20230615	151600	21889794	976	976	976	976	0
299	20230615	151500	21889794	976	976	976	976	5
300	20230615	151400	21884914	977	977	977	977	100
301	20230615	151300	21787214	977	977	977	977	0
302	20230615	151200	21787214	977	977	977	977	0
303	20230615	151100	21787214	977	977	977	977	0
304	20230615	151000	21787214	977	977	977	977	0
305	20230615	150900	21787214	977	977	977	977	0
306	20230615	150800	21787214	977	977	977	977	0
307	20230615	150700	21787214	977	977	977	977	0
308	20230615	150600	21787214	977	977	977	977	0
309	20230615	150500	21787214	977	977	977	977	0
310	20230615	150400	21787214	977	977	977	977	20
311	20230615	150300	21767674	975	975	975	975	0
312	20230615	150200	21767674	975	975	975	975	0
313	20230615	150100	21767674	975	975	975	975	10
314	20230615	150000	21757924	975	975	975	975	0
315	20230615	145900	21757924	975	975	975	975	0
316	20230615	145800	21757924	975	975	975	975	11
317	20230615	145700	21747199	975	975	975	975	2
318	20230615	145600	21745249	978	974	978	974	405
319	20230615	145500	21349190	979	979	979	979	0
320	20230615	145400	21349190	979	979	979	979	0
321	20230615	145300	21349190	979	974	979	973	37
322	20230615	145200	21312998	979	979	979	979	0
323	20230615	145100	21312998	979	973	979	973	106
324	20230615	145000	21209315	973	973	973	973	0
325	20230615	144900	21209315	973	973	973	973	0
326	20230615	144800	21209315	973	973	973	973	0
327	20230615	144700	21209315	973	973	973	973	0
328	20230615	144600	21209315	973	973	973	973	1
329	20230615	144500	21208342	972	972	972	972	0
330	20230615	144400	21208342	972	972	972	972	5
331	20230615	144300	21203482	972	972	972	972	0
332	20230615	144200	21203482	972	972	972	972	0
333	20230615	144100	21203482	972	972	972	972	5
334	20230615	144000	21198622	974	974	974	974	1
335	20230615	143900	21197648	974	974	974	974	71
336	20230615	143800	21128494	972	972	972	972	0
337	20230615	143700	21128494	972	972	972	972	5
338	20230615	143600	21123634	972	972	972	972	5
339	20230615	143500	21118774	972	972	972	972	5
340	20230615	143400	21113914	974	974	974	974	0
341	20230615	143300	21113914	974	974	974	974	0
342	20230615	143200	21113914	974	974	974	974	2
343	20230615	143100	21111966	972	972	972	972	0
344	20230615	143000	21111966	972	972	972	972	0
345	20230615	142900	21111966	972	972	972	972	0
346	20230615	142800	21111966	972	972	972	972	0
347	20230615	142700	21111966	972	972	972	972	0
348	20230615	142600	21111966	972	972	972	972	0
349	20230615	142500	21111966	972	972	972	972	0
350	20230615	142400	21111966	972	972	972	972	0
351	20230615	142300	21111966	972	972	972	972	0
352	20230615	142200	21111966	972	972	972	972	6
353	20230615	142100	21106134	973	973	973	973	20
354	20230615	142000	21086674	972	972	972	972	5
355	20230615	141900	21081814	972	972	972	972	0
356	20230615	141800	21081814	972	972	972	972	150
357	20230615	141700	20936014	973	973	973	973	2
358	20230615	141600	20934068	973	972	973	972	7
359	20230615	141500	20927262	972	972	972	972	0
360	20230615	141400	20927262	972	972	972	972	2
361	20230615	141300	20925318	972	972	972	972	0
362	20230615	141200	20925318	972	972	972	972	0
363	20230615	141100	20925318	972	972	972	972	2
364	20230615	141000	20923374	972	972	972	972	5
365	20230615	140900	20918514	973	973	973	973	5
366	20230615	140800	20913649	973	973	973	973	5
367	20230615	140700	20908784	972	972	972	972	0
368	20230615	140600	20908784	972	972	972	972	5
369	20230615	140500	20903924	972	972	972	972	0
370	20230615	140400	20903924	972	972	972	972	5
371	20230615	140300	20899064	972	972	972	972	209
372	20230615	140200	20695916	972	972	972	972	10
373	20230615	140100	20686196	972	972	972	972	0
374	20230615	140000	20686196	972	972	972	972	5
375	20230615	135900	20681336	972	972	972	972	5
376	20230615	135800	20676476	972	972	972	972	5
377	20230615	135700	20671616	972	972	972	972	0
378	20230615	135600	20671616	972	972	972	972	5
379	20230615	135500	20666756	972	972	972	972	0
380	20230615	135400	20666756	972	973	973	972	5
381	20230615	135300	20661892	973	971	973	971	106
382	20230615	135200	20558766	971	971	971	971	5
383	20230615	135100	20553911	971	971	971	971	5
384	20230615	135000	20549056	971	971	971	971	0
385	20230615	134900	20549056	971	973	973	971	6
386	20230615	134800	20543228	971	971	971	971	5
387	20230615	134700	20538373	971	971	971	971	0
388	20230615	134600	20538373	971	971	971	971	5
389	20230615	134500	20533518	971	971	971	971	0
390	20230615	134400	20533518	971	971	971	971	5
391	20230615	134300	20528663	972	972	972	972	0
392	20230615	134200	20528663	972	972	972	972	0
393	20230615	134100	20528663	972	972	972	972	0
394	20230615	134000	20528663	972	971	972	971	105
395	20230615	133900	20426608	971	971	971	971	0
396	20230615	133800	20426608	971	971	971	971	5
397	20230615	133700	20421753	971	971	971	971	0
398	20230615	133600	20421753	971	971	972	971	12
399	20230615	133500	20410100	971	971	971	971	0
400	20230615	133400	20410100	971	971	971	971	5
401	20230615	133300	20405245	971	971	971	971	0
402	20230615	133200	20405245	971	971	971	971	0
403	20230615	133100	20405245	971	971	971	971	10
404	20230615	133000	20395535	971	971	971	971	5
405	20230615	132900	20390680	971	971	971	971	0
406	20230615	132800	20390680	971	971	971	971	5
407	20230615	132700	20385825	971	971	971	971	0
408	20230615	132600	20385825	971	971	971	971	5
409	20230615	132500	20380970	971	971	971	971	5
410	20230615	132400	20376115	972	972	972	972	1
411	20230615	132300	20375143	971	971	972	971	12
412	20230615	132200	20363490	972	972	972	972	38
413	20230615	132100	20326554	972	972	972	972	8
414	20230615	132000	20318778	971	971	971	971	1005
415	20230615	131900	19342923	971	971	971	971	5
416	20230615	131800	19338068	971	971	971	971	5
417	20230615	131700	19333213	971	971	971	971	0
418	20230615	131600	19333213	971	971	971	971	5
419	20230615	131500	19328358	971	971	971	971	5
420	20230615	131400	19323503	971	971	971	971	5
421	20230615	131300	19318648	972	972	972	972	0
422	20230615	131200	19318648	972	972	972	972	17
423	20230615	131100	19302124	972	972	972	972	0
424	20230615	131000	19302124	972	972	972	972	5
425	20230615	130900	19297264	971	971	971	971	511
426	20230615	130800	18801083	972	972	972	972	108
427	20230615	130700	18696107	972	972	972	972	5
428	20230615	130600	18691247	972	972	972	972	0
429	20230615	130500	18691247	972	972	972	972	5
430	20230615	130400	18686387	972	972	972	972	0
431	20230615	130300	18686387	972	972	972	972	5
432	20230615	130200	18681527	972	972	972	972	5
433	20230615	130100	18676667	972	972	972	972	0
434	20230615	130000	18676667	972	972	972	972	38
435	20230615	125900	18639731	972	972	972	972	5
436	20230615	125800	18634871	972	972	972	972	0
437	20230615	125700	18634871	972	972	972	972	0
438	20230615	125600	18634871	972	973	973	972	243
439	20230615	125500	18398437	973	973	973	973	10
440	20230615	125400	18388707	973	973	973	973	0
441	20230615	125300	18388707	973	973	973	973	6
442	20230615	125200	18382869	973	973	973	973	11
443	20230615	125100	18372166	973	973	973	973	0
444	20230615	125000	18372166	973	973	973	973	10
445	20230615	124900	18362436	973	973	973	973	0
446	20230615	124800	18362436	973	973	973	973	10
447	20230615	124700	18352706	973	973	973	973	0
448	20230615	124600	18352706	973	973	973	973	10
449	20230615	124500	18342976	973	973	973	973	5
450	20230615	124400	18338111	972	972	972	972	5
451	20230615	124300	18333251	972	972	972	972	0
452	20230615	124200	18333251	972	972	972	972	5
453	20230615	124100	18328391	972	972	972	972	5
454	20230615	124000	18323531	972	972	972	972	5
455	20230615	123900	18318671	972	972	972	972	10
456	20230615	123800	18308951	972	972	972	972	6
457	20230615	123700	18303119	972	972	972	972	5
458	20230615	123600	18298259	972	972	972	972	0
459	20230615	123500	18298259	972	972	972	972	0
460	20230615	123400	18298259	972	972	972	972	5
461	20230615	123300	18293399	972	972	972	972	0
462	20230615	123200	18293399	972	972	972	972	5
463	20230615	123100	18288539	974	974	974	974	3
464	20230615	123000	18285617	971	971	971	971	12
465	20230615	122900	18273965	975	975	975	975	6
466	20230615	122800	18268115	971	971	971	971	5
467	20230615	122700	18263260	971	971	971	971	10
468	20230615	122600	18253550	971	971	971	971	5
469	20230615	122500	18248695	971	971	971	971	5
470	20230615	122400	18243840	971	971	971	971	6
471	20230615	122300	18238014	971	971	971	971	5
472	20230615	122200	18233159	972	972	972	972	5
473	20230615	122100	18228299	972	972	972	972	5
474	20230615	122000	18223439	972	972	972	972	17
475	20230615	121900	18206915	972	972	973	972	2005
476	20230615	121800	16258037	975	975	975	975	483
477	20230615	121700	15787112	975	975	978	975	10
478	20230615	121600	15777353	979	975	979	975	7
479	20230615	121500	15770520	980	980	980	980	3
480	20230615	121400	15767580	975	975	975	975	5
481	20230615	121300	15762705	980	980	980	980	48
482	20230615	121200	15715665	980	980	982	980	12
483	20230615	121100	15703901	980	980	980	980	5
484	20230615	121000	15699001	983	980	983	980	141
485	20230615	120900	15560413	980	980	980	980	5
486	20230615	120800	15555513	980	972	980	972	1732
487	20230615	120700	13858193	972	972	972	972	0
488	20230615	120600	13858193	972	972	972	972	5
489	20230615	120500	13853333	980	980	980	980	13
490	20230615	120400	13840593	972	978	978	972	174
491	20230615	120300	13671124	978	978	978	978	5
492	20230615	120200	13666234	978	978	978	978	0
493	20230615	120100	13666234	978	978	978	978	4
494	20230615	120000	13662322	973	973	973	973	0
495	20230615	115900	13662322	973	973	973	973	0
496	20230615	115800	13662322	973	973	973	973	5
497	20230615	115700	13657457	973	973	973	973	5
498	20230615	115600	13652592	973	973	973	973	6
499	20230615	115500	13646754	973	973	973	973	0
500	20230615	115400	13646754	973	973	973	973	101
501	20230615	115300	13548481	973	973	973	973	5
502	20230615	115200	13543616	973	973	973	973	1
503	20230615	115100	13542643	972	972	972	972	10
504	20230615	115000	13532923	972	972	972	972	0
505	20230615	114900	13532923	972	972	972	972	0
506	20230615	114800	13532923	972	972	972	972	0
507	20230615	114700	13532923	972	972	972	972	0
508	20230615	114600	13532923	972	972	972	972	5
509	20230615	114500	13528063	972	972	972	972	0
510	20230615	114400	13528063	972	971	972	971	57
511	20230615	114300	13472664	971	972	972	971	9
512	20230615	114200	13463921	972	972	972	971	9
513	20230615	114100	13455178	972	972	972	972	100
514	20230615	114000	13357978	972	972	972	972	5
515	20230615	113900	13353118	972	972	972	972	5
516	20230615	113800	13348258	972	972	972	972	0
517	20230615	113700	13348258	972	972	972	972	5
518	20230615	113600	13343398	972	972	972	972	0
519	20230615	113500	13343398	972	972	972	972	5
520	20230615	113400	13338538	972	972	972	972	0
521	20230615	113300	13338538	972	972	972	972	5
522	20230615	113200	13333678	973	973	973	973	0
523	20230615	113100	13333678	973	973	973	973	0
524	20230615	113000	13333678	973	973	973	973	5
525	20230615	112900	13328813	972	972	972	972	0
526	20230615	112800	13328813	972	972	972	972	5
527	20230615	112700	13323953	973	974	974	973	6
528	20230615	112600	13318113	974	974	974	974	0
529	20230615	112500	13318113	974	974	974	974	5
530	20230615	112400	13313243	983	983	983	983	15
531	20230615	112300	13298498	972	972	972	972	5
532	20230615	112200	13293638	971	975	975	971	2006
533	20230615	112100	11342291	985	985	985	985	0
534	20230615	112000	11342291	985	985	985	985	3
535	20230615	111900	11339336	986	974	986	974	975
536	20230615	111800	10389636	975	975	975	975	5
537	20230615	111700	10384761	974	974	974	974	0
538	20230615	111600	10384761	974	974	974	974	0
539	20230615	111500	10384761	974	974	974	974	0
540	20230615	111400	10384761	974	974	974	974	2
541	20230615	111300	10382813	974	974	974	974	0
542	20230615	111200	10382813	974	974	974	974	0
543	20230615	111100	10382813	974	974	974	974	0
544	20230615	111000	10382813	974	974	974	974	5
545	20230615	110900	10377943	972	972	972	972	0
546	20230615	110800	10377943	972	972	972	972	0
547	20230615	110700	10377943	972	972	972	972	0
548	20230615	110600	10377943	972	986	986	972	3008
549	20230615	110500	7424488	986	987	987	986	28
550	20230615	110400	7396857	988	988	988	988	1121
551	20230615	110300	6289309	989	989	989	989	105
552	20230615	110200	6185464	989	989	989	989	0
553	20230615	110100	6185464	989	989	989	989	0
554	20230615	110000	6185464	989	989	989	989	5
555	20230615	105900	6180519	989	989	989	989	5
556	20230615	105800	6175574	989	989	989	989	0
557	20230615	105700	6175574	989	989	989	989	0
558	20230615	105600	6175574	989	989	989	989	0
559	20230615	105500	6175574	989	989	989	989	0
560	20230615	105400	6175574	989	989	989	989	0
561	20230615	105300	6175574	989	989	989	989	0
562	20230615	105200	6175574	989	990	990	989	5
563	20230615	105100	6170626	989	989	989	989	0
564	20230615	105000	6170626	989	989	989	989	0
565	20230615	104900	6170626	989	989	989	989	0
566	20230615	104800	6170626	989	989	989	989	0
567	20230615	104700	6170626	989	989	989	989	0
568	20230615	104600	6170626	989	989	989	989	5
569	20230615	104500	6165681	989	989	989	989	0
570	20230615	104400	6165681	989	989	989	989	0
571	20230615	104300	6165681	989	990	990	989	5
572	20230615	104200	6160735	989	989	989	989	0
573	20230615	104100	6160735	989	989	989	989	0
574	20230615	104000	6160735	989	989	989	989	0
575	20230615	103900	6160735	989	989	989	989	0
576	20230615	103800	6160735	989	989	989	989	0
577	20230615	103700	6160735	989	989	989	989	5
578	20230615	103600	6155790	990	990	990	990	0
579	20230615	103500	6155790	990	990	990	990	0
580	20230615	103400	6155790	990	990	990	990	5
581	20230615	103300	6150840	990	990	990	990	0
582	20230615	103200	6150840	990	990	990	990	5
583	20230615	103100	6145890	990	990	990	990	0
584	20230615	103000	6145890	990	990	990	990	0
585	20230615	102900	6145890	990	990	990	990	0
586	20230615	102800	6145890	990	990	990	990	0
587	20230615	102700	6145890	990	990	990	990	0
588	20230615	102600	6145890	990	990	990	990	5
589	20230615	102500	6140940	990	990	990	990	0
590	20230615	102400	6140940	990	990	990	990	0
591	20230615	102300	6140940	990	990	990	990	5
592	20230615	102200	6135990	990	990	990	990	0
593	20230615	102100	6135990	990	990	990	990	5
594	20230615	102000	6131040	990	990	990	990	5
595	20230615	101900	6126090	990	990	990	990	0
596	20230615	101800	6126090	990	990	990	990	1196
597	20230615	101700	4942050	990	990	990	990	15
598	20230615	101600	4927200	990	990	990	990	0
599	20230615	101500	4927200	990	990	990	990	5
600	20230615	101400	4922250	990	995	995	990	357
601	20230615	101300	4568815	995	995	995	995	5
602	20230615	101200	4563840	995	995	995	995	3
603	20230615	101100	4560855	996	996	996	996	0
604	20230615	101000	4560855	996	995	996	995	11
605	20230615	100900	4549900	995	995	995	995	0
606	20230615	100800	4549900	995	995	995	995	10
607	20230615	100700	4539950	995	991	995	990	6
608	20230615	100600	4534003	994	994	994	994	0
609	20230615	100500	4534003	994	990	994	990	7
610	20230615	100400	4527065	994	994	994	994	0
611	20230615	100300	4527065	994	994	994	994	0
612	20230615	100200	4527065	994	994	994	994	1
613	20230615	100100	4526071	991	991	991	991	5
614	20230615	100000	4521116	995	995	995	995	0
615	20230615	095900	4521116	995	995	995	995	3
616	20230615	095800	4518131	995	990	995	990	396
617	20230615	095700	4124301	990	990	990	990	0
618	20230615	095600	4124301	990	990	990	990	5
619	20230615	095500	4119351	990	990	990	990	5
620	20230615	095400	4114401	990	990	990	990	5
621	20230615	095300	4109451	994	990	994	990	506
622	20230615	095200	3608507	990	990	990	990	0
623	20230615	095100	3608507	990	990	990	990	5
624	20230615	095000	3603557	990	990	990	990	0
625	20230615	094900	3603557	990	990	990	990	5
626	20230615	094800	3598607	994	990	994	990	15
627	20230615	094700	3583717	990	990	990	990	5
628	20230615	094600	3578767	990	990	990	990	0
629	20230615	094500	3578767	990	990	990	990	0
630	20230615	094400	3578767	990	990	990	990	5
631	20230615	094300	3573817	989	989	989	989	5
632	20230615	094200	3568872	989	989	989	989	5
633	20230615	094100	3563927	994	994	994	994	0
634	20230615	094000	3563927	994	994	994	989	25
635	20230615	093900	3539102	989	989	989	989	0
636	20230615	093800	3539102	989	989	989	989	0
637	20230615	093700	3539102	989	989	989	989	5
638	20230615	093600	3534157	989	989	989	989	0
639	20230615	093500	3534157	989	989	989	989	52
640	20230615	093400	3482729	989	989	989	989	148
641	20230615	093300	3336357	989	989	989	989	0
642	20230615	093200	3336357	989	989	989	989	5
643	20230615	093100	3331412	994	994	994	994	7
644	20230615	093000	3324454	994	993	994	988	25
645	20230615	092900	3299679	994	994	994	994	4
646	20230615	092800	3295703	994	994	994	994	13
647	20230615	092700	3282781	993	993	993	993	5
648	20230615	092600	3277816	993	993	993	993	0
649	20230615	092500	3277816	993	993	993	993	2
650	20230615	092400	3275830	989	989	989	989	0
651	20230615	092300	3275830	989	989	989	989	23
652	20230615	092200	3253083	993	993	993	993	2
653	20230615	092100	3251097	993	993	993	993	23
654	20230615	092000	3228258	989	989	989	989	0
655	20230615	091900	3228258	989	989	989	989	0
656	20230615	091800	3228258	989	989	989	989	0
657	20230615	091700	3228258	989	989	989	989	0
658	20230615	091600	3228258	989	989	989	989	0
659	20230615	091500	3228258	989	989	989	989	0
660	20230615	091400	3228258	989	989	989	989	5
661	20230615	091300	3223313	989	989	989	989	0
662	20230615	091200	3223313	989	989	989	989	1
663	20230615	091100	3222324	993	993	993	993	0
664	20230615	091000	3222324	993	993	993	993	0
665	20230615	090900	3222324	993	993	993	993	0
666	20230615	090800	3222324	993	993	993	993	26
667	20230615	090700	3196506	993	993	993	993	7
668	20230615	090600	3189555	993	993	993	993	0
669	20230615	090500	3189555	993	992	993	992	35
670	20230615	090400	3154804	993	993	993	993	0
671	20230615	090300	3154804	993	993	993	993	0
672	20230615	090200	3154804	993	993	993	993	0
673	20230615	090100	3154804	993	993	993	993	45
674	20230615	090000	3110119	993	993	993	990	3133