KissMeData/040350/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	210100	166826484	503	503	503	503	2753
3	20230615	210000	166826484	503	503	503	503	0
4	20230615	205900	166826484	503	503	503	503	0
5	20230615	205800	166826484	503	503	503	503	0
6	20230615	205700	166826484	503	503	503	503	0
7	20230615	205600	166826484	503	503	503	503	0
8	20230615	205500	166826484	503	503	503	503	0
9	20230615	205400	166826484	503	503	503	503	0
10	20230615	205300	166826484	503	503	503	503	0
11	20230615	205200	166826484	503	503	503	503	0
12	20230615	205100	166826484	503	503	503	503	0
13	20230615	205000	166826484	503	503	503	503	0
14	20230615	204900	166826484	503	503	503	503	0
15	20230615	204800	166826484	503	503	503	503	0
16	20230615	204700	166826484	503	503	503	503	0
17	20230615	204600	166826484	503	503	503	503	0
18	20230615	204500	166826484	503	503	503	503	0
19	20230615	204400	166826484	503	503	503	503	0
20	20230615	204300	166826484	503	503	503	503	0
21	20230615	204200	166826484	503	503	503	503	0
22	20230615	204100	166826484	503	503	503	503	0
23	20230615	204000	166826484	503	503	503	503	0
24	20230615	203900	166826484	503	503	503	503	0
25	20230615	203800	166826484	503	503	503	503	0
26	20230615	203700	166826484	503	503	503	503	0
27	20230615	203600	166826484	503	503	503	503	0
28	20230615	203500	166826484	503	503	503	503	0
29	20230615	203400	166826484	503	503	503	503	0
30	20230615	203300	166826484	503	503	503	503	0
31	20230615	203200	166826484	503	503	503	503	0
32	20230615	203100	166826484	503	503	503	503	2753
33	20230615	203000	166826484	503	503	503	503	0
34	20230615	202900	166826484	503	503	503	503	0
35	20230615	202800	166826484	503	503	503	503	0
36	20230615	202700	166826484	503	503	503	503	0
37	20230615	202600	166826484	503	503	503	503	0
38	20230615	202500	166826484	503	503	503	503	0
39	20230615	202400	166826484	503	503	503	503	0
40	20230615	202300	166826484	503	503	503	503	0
41	20230615	202200	166826484	503	503	503	503	0
42	20230615	202100	166826484	503	503	503	503	0
43	20230615	202000	166826484	503	503	503	503	0
44	20230615	201900	166826484	503	503	503	503	0
45	20230615	201800	166826484	503	503	503	503	0
46	20230615	201700	166826484	503	503	503	503	0
47	20230615	201600	166826484	503	503	503	503	0
48	20230615	201500	166826484	503	503	503	503	0
49	20230615	201400	166826484	503	503	503	503	0
50	20230615	201300	166826484	503	503	503	503	0
51	20230615	201200	166826484	503	503	503	503	0
52	20230615	201100	166826484	503	503	503	503	0
53	20230615	201000	166826484	503	503	503	503	0
54	20230615	200900	166826484	503	503	503	503	0
55	20230615	200800	166826484	503	503	503	503	0
56	20230615	200700	166826484	503	503	503	503	0
57	20230615	200600	166826484	503	503	503	503	0
58	20230615	200500	166826484	503	503	503	503	0
59	20230615	200400	166826484	503	503	503	503	0
60	20230615	200300	166826484	503	503	503	503	0
61	20230615	200200	166826484	503	503	503	503	0
62	20230615	200100	166826484	503	503	503	503	2753
63	20230615	200000	166826484	503	503	503	503	0
64	20230615	195900	166826484	503	503	503	503	0
65	20230615	195800	166826484	503	503	503	503	0
66	20230615	195700	166826484	503	503	503	503	0
67	20230615	195600	166826484	503	503	503	503	0
68	20230615	195500	166826484	503	503	503	503	0
69	20230615	195400	166826484	503	503	503	503	0
70	20230615	195300	166826484	503	503	503	503	0
71	20230615	195200	166826484	503	503	503	503	0
72	20230615	195100	166826484	503	503	503	503	0
73	20230615	195000	166826484	503	503	503	503	0
74	20230615	194900	166826484	503	503	503	503	0
75	20230615	194800	166826484	503	503	503	503	0
76	20230615	194700	166826484	503	503	503	503	0
77	20230615	194600	166826484	503	503	503	503	0
78	20230615	194500	166826484	503	503	503	503	0
79	20230615	194400	166826484	503	503	503	503	0
80	20230615	194300	166826484	503	503	503	503	0
81	20230615	194200	166826484	503	503	503	503	0
82	20230615	194100	166826484	503	503	503	503	0
83	20230615	194000	166826484	503	503	503	503	0
84	20230615	193900	166826484	503	503	503	503	0
85	20230615	193800	166826484	503	503	503	503	0
86	20230615	193700	166826484	503	503	503	503	0
87	20230615	193600	166826484	503	503	503	503	0
88	20230615	193500	166826484	503	503	503	503	0
89	20230615	193400	166826484	503	503	503	503	0
90	20230615	193300	166826484	503	503	503	503	0
91	20230615	193200	166826484	503	503	503	503	0
92	20230615	193100	166826484	503	503	503	503	2753
93	20230615	193000	166826484	503	503	503	503	0
94	20230615	192900	166826484	503	503	503	503	0
95	20230615	192800	166826484	503	503	503	503	0
96	20230615	192700	166826484	503	503	503	503	0
97	20230615	192600	166826484	503	503	503	503	0
98	20230615	192500	166826484	503	503	503	503	0
99	20230615	192400	166826484	503	503	503	503	0
100	20230615	192300	166826484	503	503	503	503	0
101	20230615	192200	166826484	503	503	503	503	0
102	20230615	192100	166826484	503	503	503	503	0
103	20230615	192000	166826484	503	503	503	503	0
104	20230615	191900	166826484	503	503	503	503	0
105	20230615	191800	166826484	503	503	503	503	0
106	20230615	191700	166826484	503	503	503	503	0
107	20230615	191600	166826484	503	503	503	503	0
108	20230615	191500	166826484	503	503	503	503	0
109	20230615	191400	166826484	503	503	503	503	0
110	20230615	191300	166826484	503	503	503	503	0
111	20230615	191200	166826484	503	503	503	503	0
112	20230615	191100	166826484	503	503	503	503	0
113	20230615	191000	166826484	503	503	503	503	0
114	20230615	190900	166826484	503	503	503	503	0
115	20230615	190800	166826484	503	503	503	503	0
116	20230615	190700	166826484	503	503	503	503	0
117	20230615	190600	166826484	503	503	503	503	0
118	20230615	190500	166826484	503	503	503	503	0
119	20230615	190400	166826484	503	503	503	503	0
120	20230615	190300	166826484	503	503	503	503	0
121	20230615	190200	166826484	503	503	503	503	0
122	20230615	190100	166826484	503	503	503	503	2753
123	20230615	190000	166826484	503	503	503	503	0
124	20230615	185900	166826484	503	503	503	503	0
125	20230615	185800	166826484	503	503	503	503	0
126	20230615	185700	166826484	503	503	503	503	0
127	20230615	185600	166826484	503	503	503	503	0
128	20230615	185500	166826484	503	503	503	503	0
129	20230615	185400	166826484	503	503	503	503	0
130	20230615	185300	166826484	503	503	503	503	0
131	20230615	185200	166826484	503	503	503	503	0
132	20230615	185100	166826484	503	503	503	503	0
133	20230615	185000	166826484	503	503	503	503	0
134	20230615	184900	166826484	503	503	503	503	0
135	20230615	184800	166826484	503	503	503	503	0
136	20230615	184700	166826484	503	503	503	503	0
137	20230615	184600	166826484	503	503	503	503	0
138	20230615	184500	166826484	503	503	503	503	0
139	20230615	184400	166826484	503	503	503	503	0
140	20230615	184300	166826484	503	503	503	503	0
141	20230615	184200	166826484	503	503	503	503	0
142	20230615	184100	166826484	503	503	503	503	0
143	20230615	184000	166826484	503	503	503	503	0
144	20230615	183900	166826484	503	503	503	503	0
145	20230615	183800	166826484	503	503	503	503	0
146	20230615	183700	166826484	503	503	503	503	0
147	20230615	183600	166826484	503	503	503	503	0
148	20230615	183500	166826484	503	503	503	503	0
149	20230615	183400	166826484	503	503	503	503	0
150	20230615	183300	166826484	503	503	503	503	0
151	20230615	183200	166826484	503	503	503	503	0
152	20230615	183100	166826484	503	503	503	503	2753
153	20230615	183000	166826484	503	503	503	503	0
154	20230615	182900	166826484	503	503	503	503	0
155	20230615	182800	166826484	503	503	503	503	0
156	20230615	182700	166826484	503	503	503	503	0
157	20230615	182600	166826484	503	503	503	503	0
158	20230615	182500	166826484	503	503	503	503	0
159	20230615	182400	166826484	503	503	503	503	0
160	20230615	182300	166826484	503	503	503	503	0
161	20230615	182200	166826484	503	503	503	503	0
162	20230615	182100	166826484	503	503	503	503	0
163	20230615	182000	166826484	503	503	503	503	0
164	20230615	181900	166826484	503	503	503	503	0
165	20230615	181800	166826484	503	503	503	503	0
166	20230615	181700	166826484	503	503	503	503	0
167	20230615	181600	166826484	503	503	503	503	0
168	20230615	181500	166826484	503	503	503	503	0
169	20230615	181400	166826484	503	503	503	503	0
170	20230615	181300	166826484	503	503	503	503	0
171	20230615	181200	166826484	503	503	503	503	0
172	20230615	181100	166826484	503	503	503	503	0
173	20230615	181000	166826484	503	503	503	503	0
174	20230615	180900	166826484	503	503	503	503	0
175	20230615	180800	166826484	503	503	503	503	0
176	20230615	180700	166826484	503	503	503	503	0
177	20230615	180600	166826484	503	503	503	503	0
178	20230615	180500	166826484	503	503	503	503	0
179	20230615	180400	166826484	503	503	503	503	0
180	20230615	180300	166826484	503	503	503	503	0
181	20230615	180200	166826484	503	503	503	503	0
182	20230615	180100	166826484	503	503	503	503	2753
183	20230615	180000	166826484	503	503	503	503	0
184	20230615	175900	166826484	503	503	503	503	0
185	20230615	175800	166826484	503	503	503	503	0
186	20230615	175700	166826484	503	503	503	503	0
187	20230615	175600	166826484	503	503	503	503	0
188	20230615	175500	166826484	503	503	503	503	0
189	20230615	175400	166826484	503	503	503	503	0
190	20230615	175300	166826484	503	503	503	503	0
191	20230615	175200	166826484	503	503	503	503	0
192	20230615	175100	166826484	503	503	503	503	0
193	20230615	175000	166826484	503	503	503	503	0
194	20230615	174900	166826484	503	503	503	503	0
195	20230615	174800	166826484	503	503	503	503	0
196	20230615	174700	166826484	503	503	503	503	0
197	20230615	174600	166826484	503	503	503	503	0
198	20230615	174500	166826484	503	503	503	503	0
199	20230615	174400	166826484	503	503	503	503	0
200	20230615	174300	166826484	503	503	503	503	0
201	20230615	174200	166826484	503	503	503	503	0
202	20230615	174100	166826484	503	503	503	503	0
203	20230615	174000	166826484	503	503	503	503	0
204	20230615	173900	166826484	503	503	503	503	0
205	20230615	173800	166826484	503	503	503	503	0
206	20230615	173700	166826484	503	503	503	503	0
207	20230615	173600	166826484	503	503	503	503	0
208	20230615	173500	166826484	503	503	503	503	0
209	20230615	173400	166826484	503	503	503	503	0
210	20230615	173300	166826484	503	503	503	503	0
211	20230615	173200	166826484	503	503	503	503	0
212	20230615	173100	166826484	503	503	503	503	2753
213	20230615	173000	166826484	503	503	503	503	0
214	20230615	172900	166826484	503	503	503	503	0
215	20230615	172800	166826484	503	503	503	503	0
216	20230615	172700	166826484	503	503	503	503	0
217	20230615	172600	166826484	503	503	503	503	0
218	20230615	172500	166826484	503	503	503	503	0
219	20230615	172400	166826484	503	503	503	503	0
220	20230615	172300	166826484	503	503	503	503	0
221	20230615	172200	166826484	503	503	503	503	0
222	20230615	172100	166826484	503	503	503	503	0
223	20230615	172000	166826484	503	503	503	503	0
224	20230615	171900	166826484	503	503	503	503	0
225	20230615	171800	166826484	503	503	503	503	0
226	20230615	171700	166826484	503	503	503	503	0
227	20230615	171600	166826484	503	503	503	503	0
228	20230615	171500	166826484	503	503	503	503	0
229	20230615	171400	166826484	503	503	503	503	0
230	20230615	171300	166826484	503	503	503	503	0
231	20230615	171200	166826484	503	503	503	503	0
232	20230615	171100	166826484	503	503	503	503	0
233	20230615	171000	166826484	503	503	503	503	0
234	20230615	170900	166826484	503	503	503	503	0
235	20230615	170800	166826484	503	503	503	503	0
236	20230615	170700	166826484	503	503	503	503	0
237	20230615	170600	166826484	503	503	503	503	0
238	20230615	170500	166826484	503	503	503	503	0
239	20230615	170400	166826484	503	503	503	503	0
240	20230615	170300	166826484	503	503	503	503	0
241	20230615	170200	166826484	503	503	503	503	0
242	20230615	170100	166826484	503	503	503	503	2753
243	20230615	170000	166826484	503	503	503	503	0
244	20230615	165900	166826484	503	503	503	503	0
245	20230615	165800	166826484	503	503	503	503	0
246	20230615	165700	166826484	503	503	503	503	0
247	20230615	165600	166826484	503	503	503	503	0
248	20230615	165500	166826484	503	503	503	503	0
249	20230615	165400	166826484	503	503	503	503	0
250	20230615	165300	166826484	503	503	503	503	0
251	20230615	165200	166826484	503	503	503	503	0
252	20230615	165100	166826484	503	503	503	503	0
253	20230615	165000	166826484	503	503	503	503	0
254	20230615	164900	166826484	503	503	503	503	0
255	20230615	164800	166826484	503	503	503	503	0
256	20230615	164700	166826484	503	503	503	503	0
257	20230615	164600	166826484	503	503	503	503	0
258	20230615	164500	166826484	503	503	503	503	0
259	20230615	164400	166826484	503	503	503	503	0
260	20230615	164300	166826484	503	503	503	503	0
261	20230615	164200	166826484	503	503	503	503	0
262	20230615	164100	166826484	503	503	503	503	0
263	20230615	164000	166826484	503	503	503	503	0
264	20230615	163900	166826484	503	503	503	503	0
265	20230615	163800	166826484	503	503	503	503	0
266	20230615	163700	166826484	503	503	503	503	0
267	20230615	163600	166826484	503	503	503	503	0
268	20230615	163500	166826484	503	503	503	503	0
269	20230615	163400	166826484	503	503	503	503	0
270	20230615	163300	166826484	503	503	503	503	0
271	20230615	163200	166826484	503	503	503	503	0
272	20230615	163100	166826484	503	503	503	503	2753
273	20230615	163000	166826484	503	503	503	503	0
274	20230615	162900	166826484	503	503	503	503	0
275	20230615	162800	166826484	503	503	503	503	0
276	20230615	162700	166826484	503	503	503	503	0
277	20230615	162600	166826484	503	503	503	503	0
278	20230615	162500	166826484	503	503	503	503	0
279	20230615	162400	166826484	503	503	503	503	0
280	20230615	162300	166826484	503	503	503	503	0
281	20230615	162200	166826484	503	503	503	503	0
282	20230615	162100	166826484	503	503	503	503	0
283	20230615	162000	166826484	503	503	503	503	0
284	20230615	161900	166826484	503	503	503	503	0
285	20230615	161800	166826484	503	503	503	503	0
286	20230615	161700	166826484	503	503	503	503	0
287	20230615	161600	166826484	503	503	503	503	0
288	20230615	161500	166826484	503	503	503	503	0
289	20230615	161400	166826484	503	503	503	503	0
290	20230615	161300	166826484	503	503	503	503	0
291	20230615	161200	166826484	503	503	503	503	0
292	20230615	161100	166826484	503	503	503	503	0
293	20230615	161000	166826484	503	503	503	503	0
294	20230615	160900	166826484	503	503	503	503	0
295	20230615	160800	166826484	503	503	503	503	0
296	20230615	160700	166826484	503	503	503	503	0
297	20230615	160600	166826484	503	503	503	503	0
298	20230615	160500	166826484	503	503	503	503	0
299	20230615	160400	166826484	503	503	503	503	0
300	20230615	160300	166826484	503	503	503	503	0
301	20230615	160200	166826484	503	503	503	503	0
302	20230615	160100	166826484	503	503	503	503	2753
303	20230615	160000	166826484	503	503	503	503	0
304	20230615	155900	166826484	503	503	503	503	0
305	20230615	155800	166826484	503	503	503	503	0
306	20230615	155700	166826484	503	503	503	503	0
307	20230615	155600	166826484	503	503	503	503	0
308	20230615	155500	166826484	503	503	503	503	0
309	20230615	155400	166826484	503	503	503	503	0
310	20230615	155300	166826484	503	503	503	503	0
311	20230615	155200	166826484	503	503	503	503	0
312	20230615	155100	166826484	503	503	503	503	0
313	20230615	155000	166826484	503	503	503	503	0
314	20230615	154900	166826484	503	503	503	503	0
315	20230615	154800	166826484	503	503	503	503	0
316	20230615	154700	166826484	503	503	503	503	0
317	20230615	154600	166826484	503	503	503	503	0
318	20230615	154500	166826484	503	503	503	503	0
319	20230615	154400	166826484	503	503	503	503	0
320	20230615	154300	166826484	503	503	503	503	0
321	20230615	154200	166826484	503	503	503	503	0
322	20230615	154100	166826484	503	503	503	503	0
323	20230615	154000	166826484	503	503	503	503	0
324	20230615	153900	166826484	503	503	503	503	0
325	20230615	153800	166826484	503	503	503	503	0
326	20230615	153700	166826484	503	503	503	503	0
327	20230615	153600	166826484	503	503	503	503	0
328	20230615	153500	166826484	503	503	503	503	0
329	20230615	153400	166826484	503	503	503	503	0
330	20230615	153300	166826484	503	503	503	503	0
331	20230615	153200	166826484	503	503	503	503	0
332	20230615	153100	166826484	503	503	503	503	2753
333	20230615	153000	166826484	503	503	503	503	2753
334	20230615	152900	165441725	500	500	500	500	0
335	20230615	152800	165441725	500	500	500	500	0
336	20230615	152700	165441725	500	500	500	500	0
337	20230615	152600	165441725	500	500	500	500	0
338	20230615	152500	165441725	500	500	500	500	0
339	20230615	152400	165441725	500	500	500	500	0
340	20230615	152300	165441725	500	500	500	500	0
341	20230615	152200	165441725	500	500	500	500	0
342	20230615	152100	165441725	500	500	500	500	0
343	20230615	152000	165441725	500	500	500	500	0
344	20230615	151900	165441725	500	500	500	500	0
345	20230615	151800	165441725	500	503	503	500	2002
346	20230615	151700	164440719	502	502	502	502	5
347	20230615	151600	164438209	503	500	503	500	3505
348	20230615	151500	162685703	499	499	499	499	0
349	20230615	151400	162685703	499	499	499	499	55
350	20230615	151300	162658258	499	499	499	499	54
351	20230615	151200	162631312	499	499	499	499	55
352	20230615	151100	162603867	499	500	500	499	1756
353	20230615	151000	161727622	499	499	499	499	55
354	20230615	150900	161700177	499	499	500	499	59
355	20230615	150800	161670735	499	499	499	499	58
356	20230615	150700	161641793	499	499	499	499	3830
357	20230615	150600	159730623	499	499	499	499	409
358	20230615	150500	159526532	499	500	500	499	7013
359	20230615	150400	156020277	501	501	501	501	14
360	20230615	150300	156013263	501	501	501	501	2
361	20230615	150200	156012261	500	500	500	500	1
362	20230615	150100	156011761	502	502	502	502	1
363	20230615	150000	156011259	500	500	500	500	50
364	20230615	145900	155986259	503	503	503	503	0
365	20230615	145800	155986259	503	502	503	502	4
366	20230615	145700	155984250	500	501	501	500	5
367	20230615	145600	155981749	503	502	503	502	93
368	20230615	145500	155934973	503	503	503	503	0
369	20230615	145400	155934973	503	503	503	503	0
370	20230615	145300	155934973	503	502	503	502	5
371	20230615	145200	155932461	502	502	502	502	100
372	20230615	145100	155882261	503	503	503	503	0
373	20230615	145000	155882261	503	503	503	503	1
374	20230615	144900	155881758	501	501	501	501	0
375	20230615	144800	155881758	501	502	503	501	1460
376	20230615	144700	155148799	503	503	503	503	0
377	20230615	144600	155148799	503	503	503	503	0
378	20230615	144500	155148799	503	501	504	501	8608
379	20230615	144400	150824974	501	501	501	501	1
380	20230615	144300	150824473	500	500	500	500	0
381	20230615	144200	150824473	500	500	500	499	8361
382	20230615	144100	146648334	500	499	500	499	5411
383	20230615	144000	143943245	499	499	499	499	0
384	20230615	143900	143943245	499	499	499	499	0
385	20230615	143800	143943245	499	499	499	499	0
386	20230615	143700	143943245	499	497	499	497	392
387	20230615	143600	143748419	499	499	499	499	0
388	20230615	143500	143748419	499	499	499	499	1
389	20230615	143400	143747920	498	498	498	498	0
390	20230615	143300	143747920	498	498	498	498	0
391	20230615	143200	143747920	498	498	498	498	0
392	20230615	143100	143747920	498	498	498	498	3230
393	20230615	143000	142139380	499	499	499	499	55
394	20230615	142900	142111935	498	498	498	498	1781
395	20230615	142800	141224997	498	498	498	498	69
396	20230615	142700	141190635	498	496	498	496	2200
397	20230615	142600	140099399	498	497	498	497	3237
398	20230615	142500	138490604	499	496	499	496	1954
399	20230615	142400	137519647	496	496	496	496	5000
400	20230615	142300	135039647	496	496	496	496	2
401	20230615	142200	135038655	496	496	496	496	2
402	20230615	142100	135037663	493	493	493	493	0
403	20230615	142000	135037663	493	493	493	493	0
404	20230615	141900	135037663	493	493	493	493	0
405	20230615	141800	135037663	493	493	493	493	0
406	20230615	141700	135037663	493	493	493	493	0
407	20230615	141600	135037663	493	493	493	493	0
408	20230615	141500	135037663	493	493	493	493	50
409	20230615	141400	135013013	495	495	495	495	500
410	20230615	141300	134765513	496	496	496	496	0
411	20230615	141200	134765513	496	496	496	496	30
412	20230615	141100	134750633	496	496	496	496	0
413	20230615	141000	134750633	496	496	496	496	0
414	20230615	140900	134750633	496	496	496	496	0
415	20230615	140800	134750633	496	496	496	496	0
416	20230615	140700	134750633	496	496	496	496	0
417	20230615	140600	134750633	496	496	496	496	0
418	20230615	140500	134750633	496	496	496	496	0
419	20230615	140400	134750633	496	496	496	496	16
420	20230615	140300	134742697	496	496	496	496	0
421	20230615	140200	134742697	496	496	496	496	8
422	20230615	140100	134738729	496	496	496	496	0
423	20230615	140000	134738729	496	496	496	496	0
424	20230615	135900	134738729	496	496	496	496	0
425	20230615	135800	134738729	496	494	496	493	512
426	20230615	135700	134486172	495	496	496	495	511
427	20230615	135600	134233217	496	496	496	496	0
428	20230615	135500	134233217	496	496	496	496	0
429	20230615	135400	134233217	496	496	496	496	0
430	20230615	135300	134233217	496	496	496	496	0
431	20230615	135200	134233217	496	496	496	496	0
432	20230615	135100	134233217	496	495	496	495	301
433	20230615	135000	134084221	496	496	496	496	0
434	20230615	134900	134084221	496	496	496	496	1
435	20230615	134800	134083725	496	496	496	496	0
436	20230615	134700	134083725	496	496	496	496	0
437	20230615	134600	134083725	496	496	496	496	6
438	20230615	134500	134080749	496	496	496	496	3
439	20230615	134400	134079261	496	496	496	496	0
440	20230615	134300	134079261	496	496	496	496	0
441	20230615	134200	134079261	496	496	496	496	0
442	20230615	134100	134079261	496	496	496	496	0
443	20230615	134000	134079261	496	496	496	496	0
444	20230615	133900	134079261	496	496	496	496	0
445	20230615	133800	134079261	496	496	496	496	0
446	20230615	133700	134079261	496	496	496	496	0
447	20230615	133600	134079261	496	496	496	496	1
448	20230615	133500	134078765	496	496	496	496	0
449	20230615	133400	134078765	496	496	496	496	0
450	20230615	133300	134078765	496	496	496	496	0
451	20230615	133200	134078765	496	496	496	496	0
452	20230615	133100	134078765	496	495	496	495	69
453	20230615	133000	134044602	495	495	495	495	0
454	20230615	132900	134044602	495	495	495	495	0
455	20230615	132800	134044602	495	495	495	495	1
456	20230615	132700	134044107	499	499	499	498	87
457	20230615	132600	134000757	490	495	495	490	15000
458	20230615	132500	126622504	496	495	496	495	2299
459	20230615	132400	125484498	496	497	497	496	2625
460	20230615	132300	124182396	500	500	500	500	1
461	20230615	132200	124181896	497	497	497	497	0
462	20230615	132100	124181896	497	497	497	497	0
463	20230615	132000	124181896	497	497	497	497	0
464	20230615	131900	124181896	497	497	497	497	1722
465	20230615	131800	123326062	500	500	500	500	0
466	20230615	131700	123326062	500	500	500	500	0
467	20230615	131600	123326062	500	500	500	500	40
468	20230615	131500	123306062	500	500	500	500	0
469	20230615	131400	123306062	500	500	500	500	0
470	20230615	131300	123306062	500	500	500	500	0
471	20230615	131200	123306062	500	500	500	500	0
472	20230615	131100	123306062	500	500	500	500	60
473	20230615	131000	123276062	500	500	500	500	1
474	20230615	130900	123275562	498	498	498	498	8000
475	20230615	130800	119291562	503	503	503	503	0
476	20230615	130700	119291562	503	503	503	503	0
477	20230615	130600	119291562	503	496	503	496	9244
478	20230615	130500	114669895	495	495	495	495	1
479	20230615	130400	114669400	496	496	496	496	0
480	20230615	130300	114669400	496	496	496	496	0
481	20230615	130200	114669400	496	496	496	496	388
482	20230615	130100	114476952	496	496	496	496	624
483	20230615	130000	114167448	494	494	494	494	275
484	20230615	125900	114031598	495	495	495	495	500
485	20230615	125800	113784098	496	496	496	496	1
486	20230615	125700	113783602	496	496	496	496	1802
487	20230615	125600	112889810	495	494	495	494	1259
488	20230615	125500	112267105	494	494	494	494	500
489	20230615	125400	112020105	495	495	495	495	1
490	20230615	125300	112019610	494	494	494	494	0
491	20230615	125200	112019610	494	494	494	494	0
492	20230615	125100	112019610	494	494	494	494	987
493	20230615	125000	111532032	494	494	494	494	20
494	20230615	124900	111522152	494	494	494	494	0
495	20230615	124800	111522152	494	494	494	494	314
496	20230615	124700	111367036	494	494	494	494	0
497	20230615	124600	111367036	494	494	494	494	0
498	20230615	124500	111367036	494	494	494	494	250
499	20230615	124400	111243536	494	494	494	494	0
500	20230615	124300	111243536	494	494	494	494	0
501	20230615	124200	111243536	494	494	494	494	0
502	20230615	124100	111243536	494	494	494	494	0
503	20230615	124000	111243536	494	494	494	494	0
504	20230615	123900	111243536	494	494	494	494	986
505	20230615	123800	110756452	494	494	494	494	14
506	20230615	123700	110749536	495	495	495	495	0
507	20230615	123600	110749536	495	495	495	495	1
508	20230615	123500	110749041	494	494	494	494	0
509	20230615	123400	110749041	494	494	494	494	0
510	20230615	123300	110749041	494	494	494	494	20
511	20230615	123200	110739161	494	494	494	494	0
512	20230615	123100	110739161	494	494	494	494	4
513	20230615	123000	110737185	494	495	495	494	13
514	20230615	122900	110730755	496	496	496	496	0
515	20230615	122800	110730755	496	496	496	496	1
516	20230615	122700	110730259	495	495	495	495	5
517	20230615	122600	110727784	495	495	495	495	1
518	20230615	122500	110727289	495	495	495	495	18
519	20230615	122400	110718379	495	495	495	495	0
520	20230615	122300	110718379	495	493	495	493	2075
521	20230615	122200	109695402	492	492	492	492	18414
522	20230615	122100	100635714	493	493	493	493	1
523	20230615	122000	100635221	492	493	493	492	2
524	20230615	121900	100634236	495	495	495	495	6957
525	20230615	121800	97190521	490	493	493	490	9445
526	20230615	121700	92557885	495	495	495	495	0
527	20230615	121600	92557885	495	495	495	495	1
528	20230615	121500	92557390	493	493	493	493	0
529	20230615	121400	92557390	493	493	493	493	141
530	20230615	121300	92487877	493	493	493	493	948
531	20230615	121200	92020513	493	494	494	493	3002
532	20230615	121100	90540027	495	495	495	495	3199
533	20230615	121000	88956522	494	494	494	494	0
534	20230615	120900	88956522	494	494	494	494	200
535	20230615	120800	88857722	496	496	496	496	0
536	20230615	120700	88857722	496	496	496	496	0
537	20230615	120600	88857722	496	496	496	496	0
538	20230615	120500	88857722	496	496	496	496	0
539	20230615	120400	88857722	496	496	496	496	0
540	20230615	120300	88857722	496	493	496	490	16020
541	20230615	120200	80996026	497	494	497	494	338
542	20230615	120100	80829049	493	493	493	493	50
543	20230615	120000	80804399	494	494	494	490	24552
544	20230615	115900	68722862	494	494	494	493	2318
545	20230615	115800	67579425	494	496	496	494	3334
546	20230615	115700	65932094	497	497	497	497	0
547	20230615	115600	65932094	497	497	497	497	0
548	20230615	115500	65932094	497	497	497	497	1
549	20230615	115400	65931597	496	497	497	496	1000
550	20230615	115300	65435097	496	496	496	496	9
551	20230615	115200	65430633	496	496	496	496	0
552	20230615	115100	65430633	496	496	496	496	100
553	20230615	115000	65381033	496	496	496	496	3
554	20230615	114900	65379545	496	496	496	496	6
555	20230615	114800	65376569	497	497	497	497	0
556	20230615	114700	65376569	497	497	497	497	0
557	20230615	114600	65376569	497	497	497	497	0
558	20230615	114500	65376569	497	497	497	497	0
559	20230615	114400	65376569	497	497	497	497	0
560	20230615	114300	65376569	497	497	497	497	0
561	20230615	114200	65376569	497	497	497	497	0
562	20230615	114100	65376569	497	497	497	497	0
563	20230615	114000	65376569	497	498	498	497	2
564	20230615	113900	65375574	499	499	499	499	0
565	20230615	113800	65375574	499	499	499	499	1
566	20230615	113700	65375075	499	499	499	499	1
567	20230615	113600	65374576	500	500	500	500	0
568	20230615	113500	65374576	500	500	500	500	0
569	20230615	113400	65374576	500	500	500	500	0
570	20230615	113300	65374576	500	500	500	500	0
571	20230615	113200	65374576	500	500	500	492	31021
572	20230615	113100	50041784	500	500	500	500	1
573	20230615	113000	50041284	500	500	500	500	100
574	20230615	112900	49991284	499	499	499	499	5
575	20230615	112800	49988789	500	500	500	500	5
576	20230615	112700	49986289	500	500	500	500	0
577	20230615	112600	49986289	500	500	500	500	5
578	20230615	112500	49983789	500	500	500	500	1
579	20230615	112400	49983289	500	500	500	500	0
580	20230615	112300	49983289	500	500	500	500	0
581	20230615	112200	49983289	500	500	500	500	0
582	20230615	112100	49983289	500	500	500	500	0
583	20230615	112000	49983289	500	500	500	500	0
584	20230615	111900	49983289	500	500	500	500	0
585	20230615	111800	49983289	500	500	500	500	1
586	20230615	111700	49982789	496	496	496	496	0
587	20230615	111600	49982789	496	496	496	496	0
588	20230615	111500	49982789	496	496	496	496	0
589	20230615	111400	49982789	496	496	496	496	0
590	20230615	111300	49982789	496	496	496	496	0
591	20230615	111200	49982789	496	496	496	496	0
592	20230615	111100	49982789	496	496	496	496	0
593	20230615	111000	49982789	496	498	498	496	8780
594	20230615	110900	45625712	498	498	498	498	0
595	20230615	110800	45625712	498	498	498	498	1
596	20230615	110700	45625214	503	503	503	503	0
597	20230615	110600	45625214	503	503	503	503	0
598	20230615	110500	45625214	503	501	503	501	1985
599	20230615	110400	44626819	503	503	503	503	0
600	20230615	110300	44626819	503	503	503	503	0
601	20230615	110200	44626819	503	503	503	503	0
602	20230615	110100	44626819	503	503	503	503	0
603	20230615	110000	44626819	503	503	503	503	8
604	20230615	105900	44622795	498	499	499	498	5000
605	20230615	105800	42132295	498	499	499	498	1044
606	20230615	105700	41611839	500	500	500	500	4322
607	20230615	105600	39450839	501	501	501	501	11031
608	20230615	105500	33924308	502	502	502	502	0
609	20230615	105400	33924308	502	502	502	502	0
610	20230615	105300	33924308	502	502	502	502	525
611	20230615	105200	33660758	503	503	503	503	0
612	20230615	105100	33660758	503	503	503	503	0
613	20230615	105000	33660758	503	503	503	503	0
614	20230615	104900	33660758	503	503	503	503	0
615	20230615	104800	33660758	503	503	503	503	1988
616	20230615	104700	32660794	503	504	504	503	1635
617	20230615	104600	31837279	507	507	507	507	0
618	20230615	104500	31837279	507	507	507	507	0
619	20230615	104400	31837279	507	507	507	507	0
620	20230615	104300	31837279	507	507	507	507	0
621	20230615	104200	31837279	507	507	507	507	0
622	20230615	104100	31837279	507	507	507	507	0
623	20230615	104000	31837279	507	507	507	507	0
624	20230615	103900	31837279	507	507	507	507	0
625	20230615	103800	31837279	507	507	507	507	35
626	20230615	103700	31819534	508	508	508	508	0
627	20230615	103600	31819534	508	508	508	508	40
628	20230615	103500	31799214	508	508	508	508	0
629	20230615	103400	31799214	508	508	508	508	0
630	20230615	103300	31799214	508	508	508	508	0
631	20230615	103200	31799214	508	508	508	508	0
632	20230615	103100	31799214	508	508	508	508	0
633	20230615	103000	31799214	508	508	508	508	0
634	20230615	102900	31799214	508	508	508	508	1
635	20230615	102800	31798706	504	505	505	504	1520
636	20230615	102700	31032567	505	505	505	505	0
637	20230615	102600	31032567	505	506	506	505	1832
638	20230615	102500	30107270	505	505	505	505	885
639	20230615	102400	29660345	510	510	510	510	0
640	20230615	102300	29660345	510	510	510	510	100
641	20230615	102200	29609345	510	510	510	510	1
642	20230615	102100	29608835	506	506	506	506	0
643	20230615	102000	29608835	506	506	506	506	0
644	20230615	101900	29608835	506	506	506	506	0
645	20230615	101800	29608835	506	506	506	506	712
646	20230615	101700	29248563	507	508	508	507	698
647	20230615	101600	28894511	508	508	508	508	0
648	20230615	101500	28894511	508	508	508	508	0
649	20230615	101400	28894511	508	508	508	508	0
650	20230615	101300	28894511	508	509	509	508	836
651	20230615	101200	28469343	509	509	509	509	40
652	20230615	101100	28448983	510	510	510	510	505
653	20230615	101000	28191433	513	512	513	512	2778
654	20230615	100900	26766408	513	510	513	510	6000
655	20230615	100800	23696194	510	510	510	510	0
656	20230615	100700	23696194	510	510	510	510	0
657	20230615	100600	23696194	510	510	510	510	0
658	20230615	100500	23696194	510	510	510	510	0
659	20230615	100400	23696194	510	510	510	510	0
660	20230615	100300	23696194	510	510	510	510	0
661	20230615	100200	23696194	510	510	510	510	0
662	20230615	100100	23696194	510	510	510	510	2
663	20230615	100000	23695174	507	507	507	507	0
664	20230615	095900	23695174	507	507	507	507	0
665	20230615	095800	23695174	507	507	507	507	0
666	20230615	095700	23695174	507	507	507	507	0
667	20230615	095600	23695174	507	507	507	507	140
668	20230615	095500	23624194	508	508	508	508	0
669	20230615	095400	23624194	508	508	508	508	5
670	20230615	095300	23621654	510	510	510	510	0
671	20230615	095200	23621654	510	510	510	510	0
672	20230615	095100	23621654	510	510	510	510	0
673	20230615	095000	23621654	510	510	510	510	0
674	20230615	094900	23621654	510	510	510	510	0
675	20230615	094800	23621654	510	510	510	510	1
676	20230615	094700	23621144	506	506	506	506	0
677	20230615	094600	23621144	506	509	509	506	1000
678	20230615	094500	23114229	512	510	512	510	8
679	20230615	094400	23110147	512	512	512	512	0
680	20230615	094300	23110147	512	512	512	512	122
681	20230615	094200	23047683	511	511	511	511	6
682	20230615	094100	23044617	512	513	513	510	10
683	20230615	094000	23039501	511	511	511	511	1
684	20230615	093900	23038990	513	512	513	512	1968
685	20230615	093800	22029407	513	512	513	512	4717
686	20230615	093700	19613747	512	511	512	511	2
687	20230615	093600	19612724	512	512	512	512	958
688	20230615	093500	19122228	512	509	512	509	3470
689	20230615	093400	17347422	510	509	510	509	3
690	20230615	093300	17345894	510	508	510	505	3318
691	20230615	093200	15655523	510	510	510	510	20
692	20230615	093100	15645323	512	512	512	512	0
693	20230615	093000	15645323	512	512	512	512	1
694	20230615	092900	15644811	505	508	516	505	8565
695	20230615	092800	11279048	508	506	508	504	1081
696	20230615	092700	10734194	509	506	509	506	15
697	20230615	092600	10726574	506	506	506	506	0
698	20230615	092500	10726574	506	506	506	506	0
699	20230615	092400	10726574	506	506	506	506	0
700	20230615	092300	10726574	506	506	506	506	100
701	20230615	092200	10675974	506	506	506	506	298
702	20230615	092100	10525186	506	508	508	506	5616
703	20230615	092000	7675458	507	507	508	507	4998
704	20230615	091900	5140972	507	506	507	506	3605
705	20230615	091800	3316339	506	503	506	503	1546
706	20230615	091700	2537644	504	504	504	504	0
707	20230615	091600	2537644	504	504	504	504	42
708	20230615	091500	2516476	504	504	504	504	1
709	20230615	091400	2515972	505	505	505	505	2
710	20230615	091300	2514962	500	501	501	500	500
711	20230615	091200	2264955	500	505	505	500	2001
712	20230615	091100	1264373	500	500	500	500	0
713	20230615	091000	1264373	500	500	500	500	0
714	20230615	090900	1264373	500	500	500	500	0
715	20230615	090800	1264373	500	500	500	500	0
716	20230615	090700	1264373	500	504	504	500	2000
717	20230615	090600	258553	505	505	505	505	0
718	20230615	090500	258553	505	505	505	505	0
719	20230615	090400	258553	505	505	505	505	3
720	20230615	090300	257038	505	505	505	505	0
721	20230615	090200	257038	505	505	505	505	0
722	20230615	090100	257038	505	504	505	504	4
723	20230615	090000	255021	503	503	503	503	507