KissMeData/060260/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	194700	210735002	966	966	966	966	3776
3	20230619	194600	210735002	966	966	966	966	0
4	20230619	194500	210735002	966	966	966	966	0
5	20230619	194400	210735002	966	966	966	966	0
6	20230619	194300	210735002	966	966	966	966	0
7	20230619	194200	210735002	966	966	966	966	0
8	20230619	194100	210735002	966	966	966	966	0
9	20230619	194000	210735002	966	966	966	966	0
10	20230619	193900	210735002	966	966	966	966	0
11	20230619	193800	210735002	966	966	966	966	0
12	20230619	193700	210735002	966	966	966	966	0
13	20230619	193600	210735002	966	966	966	966	0
14	20230619	193500	210735002	966	966	966	966	0
15	20230619	193400	210735002	966	966	966	966	0
16	20230619	193300	210735002	966	966	966	966	0
17	20230619	193200	210735002	966	966	966	966	0
18	20230619	193100	210735002	966	966	966	966	0
19	20230619	193000	210735002	966	966	966	966	0
20	20230619	192900	210735002	966	966	966	966	0
21	20230619	192800	210735002	966	966	966	966	0
22	20230619	192700	210735002	966	966	966	966	0
23	20230619	192600	210735002	966	966	966	966	0
24	20230619	192500	210735002	966	966	966	966	0
25	20230619	192400	210735002	966	966	966	966	0
26	20230619	192300	210735002	966	966	966	966	0
27	20230619	192200	210735002	966	966	966	966	0
28	20230619	192100	210735002	966	966	966	966	0
29	20230619	192000	210735002	966	966	966	966	0
30	20230619	191900	210735002	966	966	966	966	0
31	20230619	191800	210735002	966	966	966	966	0
32	20230619	191700	210735002	966	966	966	966	3776
33	20230619	191600	210735002	966	966	966	966	0
34	20230619	191500	210735002	966	966	966	966	0
35	20230619	191400	210735002	966	966	966	966	0
36	20230619	191300	210735002	966	966	966	966	0
37	20230619	191200	210735002	966	966	966	966	0
38	20230619	191100	210735002	966	966	966	966	0
39	20230619	191000	210735002	966	966	966	966	0
40	20230619	190900	210735002	966	966	966	966	0
41	20230619	190800	210735002	966	966	966	966	0
42	20230619	190700	210735002	966	966	966	966	0
43	20230619	190600	210735002	966	966	966	966	0
44	20230619	190500	210735002	966	966	966	966	0
45	20230619	190400	210735002	966	966	966	966	0
46	20230619	190300	210735002	966	966	966	966	0
47	20230619	190200	210735002	966	966	966	966	0
48	20230619	190100	210735002	966	966	966	966	0
49	20230619	190000	210735002	966	966	966	966	0
50	20230619	185900	210735002	966	966	966	966	0
51	20230619	185800	210735002	966	966	966	966	0
52	20230619	185700	210735002	966	966	966	966	0
53	20230619	185600	210735002	966	966	966	966	0
54	20230619	185500	210735002	966	966	966	966	0
55	20230619	185400	210735002	966	966	966	966	0
56	20230619	185300	210735002	966	966	966	966	0
57	20230619	185200	210735002	966	966	966	966	0
58	20230619	185100	210735002	966	966	966	966	0
59	20230619	185000	210735002	966	966	966	966	0
60	20230619	184900	210735002	966	966	966	966	0
61	20230619	184800	210735002	966	966	966	966	0
62	20230619	184700	210735002	966	966	966	966	3776
63	20230619	184600	210735002	966	966	966	966	0
64	20230619	184500	210735002	966	966	966	966	0
65	20230619	184400	210735002	966	966	966	966	0
66	20230619	184300	210735002	966	966	966	966	0
67	20230619	184200	210735002	966	966	966	966	0
68	20230619	184100	210735002	966	966	966	966	0
69	20230619	184000	210735002	966	966	966	966	0
70	20230619	183900	210735002	966	966	966	966	0
71	20230619	183800	210735002	966	966	966	966	0
72	20230619	183700	210735002	966	966	966	966	0
73	20230619	183600	210735002	966	966	966	966	0
74	20230619	183500	210735002	966	966	966	966	0
75	20230619	183400	210735002	966	966	966	966	0
76	20230619	183300	210735002	966	966	966	966	0
77	20230619	183200	210735002	966	966	966	966	0
78	20230619	183100	210735002	966	966	966	966	0
79	20230619	183000	210735002	966	966	966	966	0
80	20230619	182900	210735002	966	966	966	966	0
81	20230619	182800	210735002	966	966	966	966	0
82	20230619	182700	210735002	966	966	966	966	0
83	20230619	182600	210735002	966	966	966	966	0
84	20230619	182500	210735002	966	966	966	966	0
85	20230619	182400	210735002	966	966	966	966	0
86	20230619	182300	210735002	966	966	966	966	0
87	20230619	182200	210735002	966	966	966	966	0
88	20230619	182100	210735002	966	966	966	966	0
89	20230619	182000	210735002	966	966	966	966	0
90	20230619	181900	210735002	966	966	966	966	0
91	20230619	181800	210735002	966	966	966	966	0
92	20230619	181700	210735002	966	966	966	966	3776
93	20230619	181600	210735002	966	966	966	966	0
94	20230619	181500	210735002	966	966	966	966	0
95	20230619	181400	210735002	966	966	966	966	0
96	20230619	181300	210735002	966	966	966	966	0
97	20230619	181200	210735002	966	966	966	966	0
98	20230619	181100	210735002	966	966	966	966	0
99	20230619	181000	210735002	966	966	966	966	0
100	20230619	180900	210735002	966	966	966	966	0
101	20230619	180800	210735002	966	966	966	966	0
102	20230619	180700	210735002	966	966	966	966	0
103	20230619	180600	210735002	966	966	966	966	0
104	20230619	180500	210735002	966	966	966	966	0
105	20230619	180400	210735002	966	966	966	966	0
106	20230619	180300	210735002	966	966	966	966	0
107	20230619	180200	210735002	966	966	966	966	0
108	20230619	180100	210735002	966	966	966	966	0
109	20230619	180000	210735002	966	966	966	966	0
110	20230619	175900	210735002	966	966	966	966	0
111	20230619	175800	210735002	966	966	966	966	0
112	20230619	175700	210735002	966	966	966	966	0
113	20230619	175600	210735002	966	966	966	966	0
114	20230619	175500	210735002	966	966	966	966	0
115	20230619	175400	210735002	966	966	966	966	0
116	20230619	175300	210735002	966	966	966	966	0
117	20230619	175200	210735002	966	966	966	966	0
118	20230619	175100	210735002	966	966	966	966	0
119	20230619	175000	210735002	966	966	966	966	0
120	20230619	174900	210735002	966	966	966	966	0
121	20230619	174800	210735002	966	966	966	966	0
122	20230619	174700	210735002	966	966	966	966	3776
123	20230619	174600	210735002	966	966	966	966	0
124	20230619	174500	210735002	966	966	966	966	0
125	20230619	174400	210735002	966	966	966	966	0
126	20230619	174300	210735002	966	966	966	966	0
127	20230619	174200	210735002	966	966	966	966	0
128	20230619	174100	210735002	966	966	966	966	0
129	20230619	174000	210735002	966	966	966	966	0
130	20230619	173900	210735002	966	966	966	966	0
131	20230619	173800	210735002	966	966	966	966	0
132	20230619	173700	210735002	966	966	966	966	0
133	20230619	173600	210735002	966	966	966	966	0
134	20230619	173500	210735002	966	966	966	966	0
135	20230619	173400	210735002	966	966	966	966	0
136	20230619	173300	210735002	966	966	966	966	0
137	20230619	173200	210735002	966	966	966	966	0
138	20230619	173100	210735002	966	966	966	966	0
139	20230619	173000	210735002	966	966	966	966	0
140	20230619	172900	210735002	966	966	966	966	0
141	20230619	172800	210735002	966	966	966	966	0
142	20230619	172700	210735002	966	966	966	966	0
143	20230619	172600	210735002	966	966	966	966	0
144	20230619	172500	210735002	966	966	966	966	0
145	20230619	172400	210735002	966	966	966	966	0
146	20230619	172300	210735002	966	966	966	966	0
147	20230619	172200	210735002	966	966	966	966	0
148	20230619	172100	210735002	966	966	966	966	0
149	20230619	172000	210735002	966	966	966	966	0
150	20230619	171900	210735002	966	966	966	966	0
151	20230619	171800	210735002	966	966	966	966	0
152	20230619	171700	210735002	966	966	966	966	3776
153	20230619	171600	210735002	966	966	966	966	0
154	20230619	171500	210735002	966	966	966	966	0
155	20230619	171400	210735002	966	966	966	966	0
156	20230619	171300	210735002	966	966	966	966	0
157	20230619	171200	210735002	966	966	966	966	0
158	20230619	171100	210735002	966	966	966	966	0
159	20230619	171000	210735002	966	966	966	966	0
160	20230619	170900	210735002	966	966	966	966	0
161	20230619	170800	210735002	966	966	966	966	0
162	20230619	170700	210735002	966	966	966	966	0
163	20230619	170600	210735002	966	966	966	966	0
164	20230619	170500	210735002	966	966	966	966	0
165	20230619	170400	210735002	966	966	966	966	0
166	20230619	170300	210735002	966	966	966	966	0
167	20230619	170200	210735002	966	966	966	966	0
168	20230619	170100	210735002	966	966	966	966	0
169	20230619	170000	210735002	966	966	966	966	0
170	20230619	165900	210735002	966	966	966	966	0
171	20230619	165800	210735002	966	966	966	966	0
172	20230619	165700	210735002	966	966	966	966	0
173	20230619	165600	210735002	966	966	966	966	0
174	20230619	165500	210735002	966	966	966	966	0
175	20230619	165400	210735002	966	966	966	966	0
176	20230619	165300	210735002	966	966	966	966	0
177	20230619	165200	210735002	966	966	966	966	0
178	20230619	165100	210735002	966	966	966	966	0
179	20230619	165000	210735002	966	966	966	966	0
180	20230619	164900	210735002	966	966	966	966	0
181	20230619	164800	210735002	966	966	966	966	0
182	20230619	164700	210735002	966	966	966	966	3776
183	20230619	164600	210735002	966	966	966	966	0
184	20230619	164500	210735002	966	966	966	966	0
185	20230619	164400	210735002	966	966	966	966	0
186	20230619	164300	210735002	966	966	966	966	0
187	20230619	164200	210735002	966	966	966	966	0
188	20230619	164100	210735002	966	966	966	966	0
189	20230619	164000	210735002	966	966	966	966	0
190	20230619	163900	210735002	966	966	966	966	0
191	20230619	163800	210735002	966	966	966	966	0
192	20230619	163700	210735002	966	966	966	966	0
193	20230619	163600	210735002	966	966	966	966	0
194	20230619	163500	210735002	966	966	966	966	0
195	20230619	163400	210735002	966	966	966	966	0
196	20230619	163300	210735002	966	966	966	966	0
197	20230619	163200	210735002	966	966	966	966	0
198	20230619	163100	210735002	966	966	966	966	0
199	20230619	163000	210735002	966	966	966	966	0
200	20230619	162900	210735002	966	966	966	966	0
201	20230619	162800	210735002	966	966	966	966	0
202	20230619	162700	210735002	966	966	966	966	0
203	20230619	162600	210735002	966	966	966	966	0
204	20230619	162500	210735002	966	966	966	966	0
205	20230619	162400	210735002	966	966	966	966	0
206	20230619	162300	210735002	966	966	966	966	0
207	20230619	162200	210735002	966	966	966	966	0
208	20230619	162100	210735002	966	966	966	966	0
209	20230619	162000	210735002	966	966	966	966	0
210	20230619	161900	210735002	966	966	966	966	0
211	20230619	161800	210735002	966	966	966	966	0
212	20230619	161700	210735002	966	966	966	966	3776
213	20230619	161600	210735002	966	966	966	966	0
214	20230619	161500	210735002	966	966	966	966	0
215	20230619	161400	210735002	966	966	966	966	0
216	20230619	161300	210735002	966	966	966	966	0
217	20230619	161200	210735002	966	966	966	966	0
218	20230619	161100	210735002	966	966	966	966	0
219	20230619	161000	210735002	966	966	966	966	0
220	20230619	160900	210735002	966	966	966	966	0
221	20230619	160800	210735002	966	966	966	966	0
222	20230619	160700	210735002	966	966	966	966	0
223	20230619	160600	210735002	966	966	966	966	0
224	20230619	160500	210735002	966	966	966	966	0
225	20230619	160400	210735002	966	966	966	966	0
226	20230619	160300	210735002	966	966	966	966	0
227	20230619	160200	210735002	966	966	966	966	0
228	20230619	160100	210735002	966	966	966	966	0
229	20230619	160000	210735002	966	966	966	966	0
230	20230619	155900	210735002	966	966	966	966	0
231	20230619	155800	210735002	966	966	966	966	0
232	20230619	155700	210735002	966	966	966	966	0
233	20230619	155600	210735002	966	966	966	966	0
234	20230619	155500	210735002	966	966	966	966	0
235	20230619	155400	210735002	966	966	966	966	0
236	20230619	155300	210735002	966	966	966	966	0
237	20230619	155200	210735002	966	966	966	966	0
238	20230619	155100	210735002	966	966	966	966	0
239	20230619	155000	210735002	966	966	966	966	0
240	20230619	154900	210735002	966	966	966	966	0
241	20230619	154800	210735002	966	966	966	966	0
242	20230619	154700	210735002	966	966	966	966	3776
243	20230619	154600	210735002	966	966	966	966	0
244	20230619	154500	210735002	966	966	966	966	0
245	20230619	154400	210735002	966	966	966	966	0
246	20230619	154300	210735002	966	966	966	966	0
247	20230619	154200	210735002	966	966	966	966	0
248	20230619	154100	210735002	966	966	966	966	0
249	20230619	154000	210735002	966	966	966	966	0
250	20230619	153900	210735002	966	966	966	966	0
251	20230619	153800	210735002	966	966	966	966	0
252	20230619	153700	210735002	966	966	966	966	0
253	20230619	153600	210735002	966	966	966	966	0
254	20230619	153500	210735002	966	966	966	966	0
255	20230619	153400	210735002	966	966	966	966	0
256	20230619	153300	210735002	966	966	966	966	0
257	20230619	153200	210735002	966	966	966	966	0
258	20230619	153100	210735002	966	966	966	966	0
259	20230619	153000	210735002	966	966	966	966	3776
260	20230619	152900	207087386	966	966	966	966	0
261	20230619	152800	207087386	966	966	966	966	0
262	20230619	152700	207087386	966	966	966	966	0
263	20230619	152600	207087386	966	966	966	966	0
264	20230619	152500	207087386	966	966	966	966	0
265	20230619	152400	207087386	966	966	966	966	0
266	20230619	152300	207087386	966	966	966	966	0
267	20230619	152200	207087386	966	966	966	966	0
268	20230619	152100	207087386	966	966	966	966	0
269	20230619	152000	207087386	966	966	966	966	0
270	20230619	151900	207087386	966	966	966	965	72
271	20230619	151800	207017839	966	966	966	965	4715
272	20230619	151700	202463649	966	965	966	965	3360
273	20230619	151600	199221198	965	965	965	965	1
274	20230619	151500	199220233	962	962	962	962	0
275	20230619	151400	199220233	962	962	962	962	0
276	20230619	151300	199220233	962	962	962	962	0
277	20230619	151200	199220233	962	962	962	962	944
278	20230619	151100	198312105	962	962	962	962	0
279	20230619	151000	198312105	962	962	962	962	0
280	20230619	150900	198312105	962	962	962	962	29
281	20230619	150800	198284207	965	965	965	965	320
282	20230619	150700	197975407	965	965	965	965	0
283	20230619	150600	197975407	965	965	965	965	50
284	20230619	150500	197927157	965	965	965	965	2016
285	20230619	150400	195981717	965	962	965	962	349
286	20230619	150300	195645925	962	962	962	962	3975
287	20230619	150200	191821975	962	962	962	962	335
288	20230619	150100	191499705	962	961	962	961	5323
289	20230619	150000	186384300	961	961	961	961	134
290	20230619	145900	186255526	961	961	961	961	183
291	20230619	145800	186079663	961	961	961	961	0
292	20230619	145700	186079663	961	960	961	960	22718
293	20230619	145600	164247666	961	961	961	961	122
294	20230619	145500	164130424	961	961	961	961	28
295	20230619	145400	164103516	961	961	961	961	443
296	20230619	145300	163677793	961	961	961	961	43
297	20230619	145200	163636470	961	961	961	961	101
298	20230619	145100	163539409	961	961	961	961	446
299	20230619	145000	163110803	961	961	961	961	1
300	20230619	144900	163109842	961	961	961	961	1
301	20230619	144800	163108881	961	961	961	961	2
302	20230619	144700	163106959	961	961	961	961	1053
303	20230619	144600	162095026	961	961	961	961	33
304	20230619	144500	162063313	960	960	960	960	0
305	20230619	144400	162063313	960	960	960	960	0
306	20230619	144300	162063313	960	960	960	960	0
307	20230619	144200	162063313	960	960	960	960	0
308	20230619	144100	162063313	960	960	960	960	557
309	20230619	144000	161528593	960	960	960	960	0
310	20230619	143900	161528593	960	960	960	960	1972
311	20230619	143800	159635473	959	959	959	959	0
312	20230619	143700	159635473	959	959	959	959	0
313	20230619	143600	159635473	959	959	959	959	350
314	20230619	143500	159299823	961	961	961	961	6
315	20230619	143400	159294057	961	961	961	961	5
316	20230619	143300	159289252	961	961	961	961	12
317	20230619	143200	159277720	959	961	961	959	414
318	20230619	143100	158880172	960	960	960	960	108
319	20230619	143000	158776492	960	960	960	960	414
320	20230619	142900	158379052	960	958	960	958	4917
321	20230619	142800	153658828	960	958	960	958	486
322	20230619	142700	153192374	959	958	960	958	321
323	20230619	142600	152884375	958	959	959	958	778
324	20230619	142500	152138327	959	958	959	958	509
325	20230619	142400	151650239	958	959	959	958	597
326	20230619	142300	151077737	959	959	959	959	0
327	20230619	142200	151077737	959	959	959	959	5
328	20230619	142100	151072942	960	960	960	960	0
329	20230619	142000	151072942	960	960	960	960	0
330	20230619	141900	151072942	960	960	960	960	0
331	20230619	141800	151072942	960	960	960	960	6
332	20230619	141700	151067182	960	960	960	960	4
333	20230619	141600	151063342	960	959	960	959	10
334	20230619	141500	151053747	957	957	957	957	0
335	20230619	141400	151053747	957	957	957	957	63
336	20230619	141300	150993456	960	960	960	960	10
337	20230619	141200	150983856	960	960	960	960	0
338	20230619	141100	150983856	960	959	960	959	17
339	20230619	141000	150967549	959	959	959	959	8
340	20230619	140900	150959877	959	959	960	959	15
341	20230619	140800	150945490	960	957	960	956	488
342	20230619	140700	150478446	957	957	957	957	18
343	20230619	140600	150461220	957	956	957	956	28
344	20230619	140500	150434437	957	956	957	956	37
345	20230619	140400	150399046	956	957	957	956	317
346	20230619	140300	150095869	957	956	957	956	201
347	20230619	140200	149903706	956	956	956	956	1
348	20230619	140100	149902750	956	956	956	956	54
349	20230619	140000	149851126	956	956	956	956	963
350	20230619	135900	148930498	956	956	956	956	510
351	20230619	135800	148442938	956	957	957	956	920
352	20230619	135700	147562503	957	961	961	957	2654
353	20230619	135600	145018188	961	961	961	961	0
354	20230619	135500	145018188	961	961	961	961	0
355	20230619	135400	145018188	961	961	961	961	0
356	20230619	135300	145018188	961	961	961	961	0
357	20230619	135200	145018188	961	961	961	961	0
358	20230619	135100	145018188	961	961	961	961	1
359	20230619	135000	145017227	961	961	961	961	1
360	20230619	134900	145016266	959	959	959	959	1
361	20230619	134800	145015307	961	961	961	959	14
362	20230619	134700	145001856	961	961	961	959	18
363	20230619	134600	144984560	961	961	961	961	11
364	20230619	134500	144973989	961	961	961	961	8
365	20230619	134400	144966301	959	959	959	959	0
366	20230619	134300	144966301	959	959	959	959	1
367	20230619	134200	144965342	961	961	961	961	0
368	20230619	134100	144965342	961	960	961	960	40
369	20230619	134000	144926933	960	959	960	959	39
370	20230619	133900	144889528	962	962	962	962	6
371	20230619	133800	144883756	962	958	962	958	952
372	20230619	133700	143971696	962	961	962	961	17
373	20230619	133600	143955350	962	960	962	960	1377
374	20230619	133500	142630982	962	960	962	958	1296
375	20230619	133400	141387182	960	957	960	956	2898
376	20230619	133300	138614956	958	958	958	956	1039
377	20230619	133200	137620525	956	958	958	956	69
378	20230619	133100	137554549	958	958	958	958	27
379	20230619	133000	137528683	958	958	958	958	16
380	20230619	132900	137513355	958	957	958	957	116
381	20230619	132800	137402238	957	957	957	956	3011
382	20230619	132700	134520755	958	958	958	958	24
383	20230619	132600	134497763	957	957	957	957	0
384	20230619	132500	134497763	957	957	957	957	0
385	20230619	132400	134497763	957	958	958	957	4783
386	20230619	132300	129915946	958	959	959	958	864
387	20230619	132200	129088010	959	959	959	959	2600
388	20230619	132100	126594610	960	960	960	960	5
389	20230619	132000	126589810	959	960	960	959	4553
390	20230619	131900	122221352	960	960	960	960	50
391	20230619	131800	122173352	962	962	962	962	0
392	20230619	131700	122173352	962	962	962	962	0
393	20230619	131600	122173352	962	962	962	962	50
394	20230619	131500	122125252	962	962	962	962	0
395	20230619	131400	122125252	962	962	962	962	0
396	20230619	131300	122125252	962	962	962	962	0
397	20230619	131200	122125252	962	963	963	962	10
398	20230619	131100	122115631	960	960	960	960	481
399	20230619	131000	121653871	963	961	963	960	2248
400	20230619	130900	119494968	961	963	963	961	701
401	20230619	130800	118819907	963	963	963	963	0
402	20230619	130700	118819907	963	963	963	963	300
403	20230619	130600	118531007	963	963	963	963	0
404	20230619	130500	118531007	963	963	963	963	3
405	20230619	130400	118528118	963	963	963	963	0
406	20230619	130300	118528118	963	963	963	963	0
407	20230619	130200	118528118	963	963	963	963	0
408	20230619	130100	118528118	963	963	963	963	110
409	20230619	130000	118422188	963	963	963	963	15
410	20230619	125900	118407743	963	963	963	963	0
411	20230619	125800	118407743	963	963	963	963	0
412	20230619	125700	118407743	963	963	963	963	1
413	20230619	125600	118406780	960	961	961	960	6657
414	20230619	125500	112012763	961	961	961	961	0
415	20230619	125400	112012763	961	961	961	961	10
416	20230619	125300	112003153	961	961	961	961	100
417	20230619	125200	111907053	961	961	961	961	0
418	20230619	125100	111907053	961	961	961	961	0
419	20230619	125000	111907053	961	961	961	961	63
420	20230619	124900	111846510	961	961	961	961	0
421	20230619	124800	111846510	961	961	961	961	0
422	20230619	124700	111846510	961	961	961	961	0
423	20230619	124600	111846510	961	961	961	961	0
424	20230619	124500	111846510	961	961	961	961	0
425	20230619	124400	111846510	961	961	961	961	0
426	20230619	124300	111846510	961	961	961	961	65
427	20230619	124200	111784045	961	962	962	961	555
428	20230619	124100	111250138	962	962	962	962	1333
429	20230619	124000	109967792	962	962	962	962	100
430	20230619	123900	109871592	962	962	962	962	0
431	20230619	123800	109871592	962	962	962	962	0
432	20230619	123700	109871592	962	962	962	962	0
433	20230619	123600	109871592	962	962	962	962	5
434	20230619	123500	109866782	963	963	963	963	2047
435	20230619	123400	107895521	962	962	962	962	193
436	20230619	123300	107709855	962	962	962	962	0
437	20230619	123200	107709855	962	962	962	962	2
438	20230619	123100	107707931	961	961	961	961	5
439	20230619	123000	107703126	961	961	961	961	1000
440	20230619	122900	106742126	960	960	960	960	0
441	20230619	122800	106742126	960	960	960	960	76
442	20230619	122700	106669166	960	960	960	960	0
443	20230619	122600	106669166	960	960	960	960	0
444	20230619	122500	106669166	960	960	960	960	0
445	20230619	122400	106669166	960	960	960	960	0
446	20230619	122300	106669166	960	960	960	960	0
447	20230619	122200	106669166	960	960	960	960	0
448	20230619	122100	106669166	960	960	960	960	5
449	20230619	122000	106664366	961	961	961	961	10
450	20230619	121900	106654756	960	960	960	960	1169
451	20230619	121800	105532516	962	962	962	962	23
452	20230619	121700	105510390	962	962	962	962	10
453	20230619	121600	105500770	962	962	962	962	1
454	20230619	121500	105499808	960	960	960	960	0
455	20230619	121400	105499808	960	960	960	960	500
456	20230619	121300	105019808	960	960	960	960	4
457	20230619	121200	105015968	960	962	962	960	119
458	20230619	121100	104901500	962	960	962	960	3
459	20230619	121000	104898617	962	960	962	960	23
460	20230619	120900	104876527	961	960	961	960	22
461	20230619	120800	104855398	960	961	961	960	376
462	20230619	120700	104494436	961	961	961	961	0
463	20230619	120600	104494436	961	961	961	961	2
464	20230619	120500	104492514	961	961	961	961	20
465	20230619	120400	104473294	960	960	960	960	0
466	20230619	120300	104473294	960	960	960	960	1
467	20230619	120200	104472334	960	961	961	960	10
468	20230619	120100	104462725	961	962	962	961	27
469	20230619	120000	104436752	962	962	962	962	0
470	20230619	115900	104436752	962	962	962	962	6
471	20230619	115800	104430980	962	960	962	960	6
472	20230619	115700	104425216	962	962	962	962	0
473	20230619	115600	104425216	962	962	962	962	0
474	20230619	115500	104425216	962	962	962	962	10
475	20230619	115400	104415596	962	962	962	962	1
476	20230619	115300	104414634	964	964	964	964	0
477	20230619	115200	104414634	964	964	964	964	0
478	20230619	115100	104414634	964	964	964	964	0
479	20230619	115000	104414634	964	964	964	964	0
480	20230619	114900	104414634	964	964	964	964	0
481	20230619	114800	104414634	964	958	964	958	1682
482	20230619	114700	102803266	958	960	960	958	2637
483	20230619	114600	100275620	965	965	965	965	12
484	20230619	114500	100264040	965	965	965	965	5
485	20230619	114400	100259215	960	959	963	959	471
486	20230619	114300	99807261	959	963	963	958	11856
487	20230619	114200	88433292	963	964	964	963	2426
488	20230619	114100	86096309	963	963	963	963	0
489	20230619	114000	86096309	963	965	965	963	2000
490	20230619	113900	84169220	965	965	965	965	0
491	20230619	113800	84169220	965	965	965	965	0
492	20230619	113700	84169220	965	965	965	965	5
493	20230619	113600	84164395	967	967	967	967	0
494	20230619	113500	84164395	967	967	967	967	2
495	20230619	113400	84162461	967	967	967	967	1
496	20230619	113300	84161494	966	966	966	966	0
497	20230619	113200	84161494	966	966	966	966	420
498	20230619	113100	83755774	966	966	966	966	0
499	20230619	113000	83755774	966	966	966	966	3
500	20230619	112900	83752876	964	964	964	964	0
501	20230619	112800	83752876	964	964	964	964	6
502	20230619	112700	83747092	964	966	966	964	774
503	20230619	112600	83000878	965	966	966	965	98
504	20230619	112500	82906274	966	966	966	966	0
505	20230619	112400	82906274	966	966	966	966	0
506	20230619	112300	82906274	966	966	966	966	0
507	20230619	112200	82906274	966	966	966	966	0
508	20230619	112100	82906274	966	964	966	964	102
509	20230619	112000	82807744	964	964	964	964	2009
510	20230619	111900	80871068	964	965	965	964	2000
511	20230619	111800	78942373	965	965	965	965	1000
512	20230619	111700	77977373	965	965	965	965	0
513	20230619	111600	77977373	965	965	965	965	5
514	20230619	111500	77972548	964	964	964	964	0
515	20230619	111400	77972548	964	964	964	964	0
516	20230619	111300	77972548	964	964	964	964	55
517	20230619	111200	77919528	964	966	966	964	385
518	20230619	111100	77548194	966	969	969	966	15
519	20230619	111000	77533680	969	969	969	969	12
520	20230619	110900	77522052	964	964	964	964	0
521	20230619	110800	77522052	964	964	964	964	0
522	20230619	110700	77522052	964	964	964	964	0
523	20230619	110600	77522052	964	965	965	964	2000
524	20230619	110500	75593359	965	965	965	965	0
525	20230619	110400	75593359	965	965	965	965	0
526	20230619	110300	75593359	965	965	965	965	0
527	20230619	110200	75593359	965	965	965	965	0
528	20230619	110100	75593359	965	964	965	964	1007
529	20230619	110000	74621611	964	964	964	964	2
530	20230619	105900	74619683	970	970	970	970	0
531	20230619	105800	74619683	970	970	970	970	10
532	20230619	105700	74609983	970	970	970	970	30
533	20230619	105600	74580883	964	964	964	964	195
534	20230619	105500	74392903	964	964	964	964	0
535	20230619	105400	74392903	964	964	964	964	0
536	20230619	105300	74392903	964	965	965	964	933
537	20230619	105200	73492640	965	966	966	965	500
538	20230619	105100	73009721	966	966	966	966	0
539	20230619	105000	73009721	966	967	967	966	2000
540	20230619	104900	71077305	970	970	970	970	0
541	20230619	104800	71077305	970	966	970	966	31
542	20230619	104700	71047239	965	965	965	965	10
543	20230619	104600	71037589	965	970	970	965	6006
544	20230619	104500	65239813	970	970	970	970	2
545	20230619	104400	65237873	969	969	969	969	64
546	20230619	104300	65175857	969	969	969	969	0
547	20230619	104200	65175857	969	969	969	969	0
548	20230619	104100	65175857	969	969	969	969	0
549	20230619	104000	65175857	969	969	969	969	141
550	20230619	103900	65039228	969	969	969	969	0
551	20230619	103800	65039228	969	969	969	969	2
552	20230619	103700	65037290	972	971	972	971	23
553	20230619	103600	65014955	966	966	966	966	0
554	20230619	103500	65014955	966	966	966	966	0
555	20230619	103400	65014955	966	966	966	966	0
556	20230619	103300	65014955	966	966	966	966	112
557	20230619	103200	64906763	973	973	973	973	2
558	20230619	103100	64904817	966	968	968	966	451
559	20230619	103000	64468825	968	968	968	968	27
560	20230619	102900	64442689	967	967	967	967	0
561	20230619	102800	64442689	967	967	967	967	417
562	20230619	102700	64039450	974	974	974	974	0
563	20230619	102600	64039450	974	974	974	974	235
564	20230619	102500	63810560	974	974	974	974	102
565	20230619	102400	63711212	974	974	974	974	1
566	20230619	102300	63710238	974	974	974	974	0
567	20230619	102200	63710238	974	973	974	973	8
568	20230619	102100	63702453	973	970	973	970	2000
569	20230619	102000	61761620	970	969	970	969	13
570	20230619	101900	61749021	969	969	969	969	1
571	20230619	101800	61748052	970	970	970	970	11
572	20230619	101700	61737382	970	970	970	970	11
573	20230619	101600	61726712	970	970	970	970	0
574	20230619	101500	61726712	970	969	970	969	43
575	20230619	101400	61685044	970	965	970	965	458
576	20230619	101300	61242885	965	966	966	965	714
577	20230619	101200	60553874	968	969	969	968	258
578	20230619	101100	60303958	965	970	970	965	116
579	20230619	101000	60191970	970	964	970	964	778
580	20230619	100900	59441972	970	970	970	970	0
581	20230619	100800	59441972	970	970	970	970	0
582	20230619	100700	59441972	970	970	970	970	0
583	20230619	100600	59441972	970	970	970	970	0
584	20230619	100500	59441972	970	970	970	970	1000
585	20230619	100400	58471972	970	970	970	963	2083
586	20230619	100300	56457647	970	968	970	967	3453
587	20230619	100200	53112024	970	971	971	968	918
588	20230619	100100	52221690	971	974	974	971	1391
589	20230619	100000	50869234	975	975	975	975	725
590	20230619	095900	50162359	975	975	975	975	5
591	20230619	095800	50157484	975	975	977	975	155
592	20230619	095700	50006273	975	975	975	975	14
593	20230619	095600	49992623	975	974	975	974	205
594	20230619	095500	49792860	974	973	974	972	186
595	20230619	095400	49611981	973	973	973	973	27
596	20230619	095300	49585710	972	972	972	972	27
597	20230619	095200	49559466	972	972	972	972	0
598	20230619	095100	49559466	972	972	972	972	0
599	20230619	095000	49559466	972	972	972	972	0
600	20230619	094900	49559466	972	972	972	972	1221
601	20230619	094800	48372654	971	971	971	970	243
602	20230619	094700	48136716	971	971	971	971	0
603	20230619	094600	48136716	971	971	971	971	12
604	20230619	094500	48125064	970	970	970	970	112
605	20230619	094400	48016424	970	970	970	963	282
606	20230619	094300	47743038	963	963	963	963	0
607	20230619	094200	47743038	963	963	963	963	0
608	20230619	094100	47743038	963	963	963	963	694
609	20230619	094000	47074716	960	969	969	960	4000
610	20230619	093900	43208585	970	969	970	969	44
611	20230619	093800	43165946	968	968	968	968	1679
612	20230619	093700	41540674	968	968	968	968	0
613	20230619	093600	41540674	968	968	968	968	1000
614	20230619	093500	40572674	968	968	968	968	1
615	20230619	093400	40571706	967	967	967	967	0
616	20230619	093300	40571706	967	967	967	967	2058
617	20230619	093200	38581620	967	967	967	967	963
618	20230619	093100	37650399	967	966	967	966	31
619	20230619	093000	37620437	967	967	967	967	0
620	20230619	092900	37620437	967	966	967	966	479
621	20230619	092800	37157707	966	966	966	966	107
622	20230619	092700	37054345	966	966	966	966	0
623	20230619	092600	37054345	966	966	966	966	28
624	20230619	092500	37027297	966	967	967	966	120
625	20230619	092400	36911276	966	966	966	966	274
626	20230619	092300	36646592	961	961	961	961	19
627	20230619	092200	36628333	961	961	961	961	35
628	20230619	092100	36594698	961	961	961	960	914
629	20230619	092000	35717191	961	962	962	961	5001
630	20230619	091900	30910499	961	968	968	961	3431
631	20230619	091800	27606761	968	968	968	968	0
632	20230619	091700	27606761	968	967	968	967	244
633	20230619	091600	27370578	968	964	968	964	1156
634	20230619	091500	26252275	964	964	964	964	2000
635	20230619	091400	24324275	964	964	964	964	0
636	20230619	091300	24324275	964	964	964	964	0
637	20230619	091200	24324275	964	965	965	964	27
638	20230619	091100	24298246	964	965	965	964	1200
639	20230619	091000	23141383	965	965	965	965	1020
640	20230619	090900	22157083	965	965	965	965	1984
641	20230619	090800	20242523	965	965	965	965	190
642	20230619	090700	20059173	965	965	965	965	23
643	20230619	090600	20036978	965	965	965	963	1324
644	20230619	090500	18761660	965	964	965	964	82
645	20230619	090400	18682532	965	964	965	961	2186
646	20230619	090300	16580368	965	965	965	961	537
647	20230619	090200	16062350	963	964	965	963	9460
648	20230619	090100	6950319	965	965	965	964	1828
649	20230619	090000	5186319	964	964	964	964	5379