KissMeData/015590/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191200	3677177183	962	962	962	962	29387
3	20230607	191100	3677177183	962	962	962	962	0
4	20230607	191000	3677177183	962	962	962	962	0
5	20230607	190900	3677177183	962	962	962	962	0
6	20230607	190800	3677177183	962	962	962	962	0
7	20230607	190700	3677177183	962	962	962	962	0
8	20230607	190600	3677177183	962	962	962	962	0
9	20230607	190500	3677177183	962	962	962	962	0
10	20230607	190400	3677177183	962	962	962	962	0
11	20230607	190300	3677177183	962	962	962	962	0
12	20230607	190200	3677177183	962	962	962	962	0
13	20230607	190100	3677177183	962	962	962	962	0
14	20230607	190000	3677177183	962	962	962	962	0
15	20230607	185900	3677177183	962	962	962	962	0
16	20230607	185800	3677177183	962	962	962	962	0
17	20230607	185700	3677177183	962	962	962	962	0
18	20230607	185600	3677177183	962	962	962	962	0
19	20230607	185500	3677177183	962	962	962	962	0
20	20230607	185400	3677177183	962	962	962	962	0
21	20230607	185300	3677177183	962	962	962	962	0
22	20230607	185200	3677177183	962	962	962	962	0
23	20230607	185100	3677177183	962	962	962	962	0
24	20230607	185000	3677177183	962	962	962	962	0
25	20230607	184900	3677177183	962	962	962	962	0
26	20230607	184800	3677177183	962	962	962	962	0
27	20230607	184700	3677177183	962	962	962	962	0
28	20230607	184600	3677177183	962	962	962	962	0
29	20230607	184500	3677177183	962	962	962	962	0
30	20230607	184400	3677177183	962	962	962	962	0
31	20230607	184300	3677177183	962	962	962	962	0
32	20230607	184200	3677177183	962	962	962	962	29387
33	20230607	184100	3677177183	962	962	962	962	0
34	20230607	184000	3677177183	962	962	962	962	0
35	20230607	183900	3677177183	962	962	962	962	0
36	20230607	183800	3677177183	962	962	962	962	0
37	20230607	183700	3677177183	962	962	962	962	0
38	20230607	183600	3677177183	962	962	962	962	0
39	20230607	183500	3677177183	962	962	962	962	0
40	20230607	183400	3677177183	962	962	962	962	0
41	20230607	183300	3677177183	962	962	962	962	0
42	20230607	183200	3677177183	962	962	962	962	0
43	20230607	183100	3677177183	962	962	962	962	0
44	20230607	183000	3677177183	962	962	962	962	0
45	20230607	182900	3677177183	962	962	962	962	0
46	20230607	182800	3677177183	962	962	962	962	0
47	20230607	182700	3677177183	962	962	962	962	0
48	20230607	182600	3677177183	962	962	962	962	0
49	20230607	182500	3677177183	962	962	962	962	0
50	20230607	182400	3677177183	962	962	962	962	0
51	20230607	182300	3677177183	962	962	962	962	0
52	20230607	182200	3677177183	962	962	962	962	0
53	20230607	182100	3677177183	962	962	962	962	0
54	20230607	182000	3677177183	962	962	962	962	0
55	20230607	181900	3677177183	962	962	962	962	0
56	20230607	181800	3677177183	962	962	962	962	0
57	20230607	181700	3677177183	962	962	962	962	0
58	20230607	181600	3677177183	962	962	962	962	0
59	20230607	181500	3677177183	962	962	962	962	0
60	20230607	181400	3677177183	962	962	962	962	0
61	20230607	181300	3677177183	962	962	962	962	0
62	20230607	181200	3677177183	962	962	962	962	29387
63	20230607	181100	3677177183	962	962	962	962	0
64	20230607	181000	3677177183	962	962	962	962	0
65	20230607	180900	3677177183	962	962	962	962	0
66	20230607	180800	3677177183	962	962	962	962	0
67	20230607	180700	3677177183	962	962	962	962	0
68	20230607	180600	3677177183	962	962	962	962	0
69	20230607	180500	3677177183	962	962	962	962	0
70	20230607	180400	3677177183	962	962	962	962	0
71	20230607	180300	3677177183	962	962	962	962	0
72	20230607	180200	3677177183	962	962	962	962	0
73	20230607	180100	3677177183	962	962	962	962	0
74	20230607	180000	3677177183	962	962	962	962	0
75	20230607	175900	3677177183	962	962	962	962	0
76	20230607	175800	3677177183	962	962	962	962	0
77	20230607	175700	3677177183	962	962	962	962	0
78	20230607	175600	3677177183	962	962	962	962	0
79	20230607	175500	3677177183	962	962	962	962	0
80	20230607	175400	3677177183	962	962	962	962	0
81	20230607	175300	3677177183	962	962	962	962	0
82	20230607	175200	3677177183	962	962	962	962	0
83	20230607	175100	3677177183	962	962	962	962	0
84	20230607	175000	3677177183	962	962	962	962	0
85	20230607	174900	3677177183	962	962	962	962	0
86	20230607	174800	3677177183	962	962	962	962	0
87	20230607	174700	3677177183	962	962	962	962	0
88	20230607	174600	3677177183	962	962	962	962	0
89	20230607	174500	3677177183	962	962	962	962	0
90	20230607	174400	3677177183	962	962	962	962	0
91	20230607	174300	3677177183	962	962	962	962	0
92	20230607	174200	3677177183	962	962	962	962	29387
93	20230607	174100	3677177183	962	962	962	962	0
94	20230607	174000	3677177183	962	962	962	962	0
95	20230607	173900	3677177183	962	962	962	962	0
96	20230607	173800	3677177183	962	962	962	962	0
97	20230607	173700	3677177183	962	962	962	962	0
98	20230607	173600	3677177183	962	962	962	962	0
99	20230607	173500	3677177183	962	962	962	962	0
100	20230607	173400	3677177183	962	962	962	962	0
101	20230607	173300	3677177183	962	962	962	962	0
102	20230607	173200	3677177183	962	962	962	962	0
103	20230607	173100	3677177183	962	962	962	962	0
104	20230607	173000	3677177183	962	962	962	962	0
105	20230607	172900	3677177183	962	962	962	962	0
106	20230607	172800	3677177183	962	962	962	962	0
107	20230607	172700	3677177183	962	962	962	962	0
108	20230607	172600	3677177183	962	962	962	962	0
109	20230607	172500	3677177183	962	962	962	962	0
110	20230607	172400	3677177183	962	962	962	962	0
111	20230607	172300	3677177183	962	962	962	962	0
112	20230607	172200	3677177183	962	962	962	962	0
113	20230607	172100	3677177183	962	962	962	962	0
114	20230607	172000	3677177183	962	962	962	962	0
115	20230607	171900	3677177183	962	962	962	962	0
116	20230607	171800	3677177183	962	962	962	962	0
117	20230607	171700	3677177183	962	962	962	962	0
118	20230607	171600	3677177183	962	962	962	962	0
119	20230607	171500	3677177183	962	962	962	962	0
120	20230607	171400	3677177183	962	962	962	962	0
121	20230607	171300	3677177183	962	962	962	962	0
122	20230607	171200	3677177183	962	962	962	962	29387
123	20230607	171100	3677177183	962	962	962	962	0
124	20230607	171000	3677177183	962	962	962	962	0
125	20230607	170900	3677177183	962	962	962	962	0
126	20230607	170800	3677177183	962	962	962	962	0
127	20230607	170700	3677177183	962	962	962	962	0
128	20230607	170600	3677177183	962	962	962	962	0
129	20230607	170500	3677177183	962	962	962	962	0
130	20230607	170400	3677177183	962	962	962	962	0
131	20230607	170300	3677177183	962	962	962	962	0
132	20230607	170200	3677177183	962	962	962	962	0
133	20230607	170100	3677177183	962	962	962	962	0
134	20230607	170000	3677177183	962	962	962	962	0
135	20230607	165900	3677177183	962	962	962	962	0
136	20230607	165800	3677177183	962	962	962	962	0
137	20230607	165700	3677177183	962	962	962	962	0
138	20230607	165600	3677177183	962	962	962	962	0
139	20230607	165500	3677177183	962	962	962	962	0
140	20230607	165400	3677177183	962	962	962	962	0
141	20230607	165300	3677177183	962	962	962	962	0
142	20230607	165200	3677177183	962	962	962	962	0
143	20230607	165100	3677177183	962	962	962	962	0
144	20230607	165000	3677177183	962	962	962	962	0
145	20230607	164900	3677177183	962	962	962	962	0
146	20230607	164800	3677177183	962	962	962	962	0
147	20230607	164700	3677177183	962	962	962	962	0
148	20230607	164600	3677177183	962	962	962	962	0
149	20230607	164500	3677177183	962	962	962	962	0
150	20230607	164400	3677177183	962	962	962	962	0
151	20230607	164300	3677177183	962	962	962	962	0
152	20230607	164200	3677177183	962	962	962	962	29387
153	20230607	164100	3677177183	962	962	962	962	0
154	20230607	164000	3677177183	962	962	962	962	0
155	20230607	163900	3677177183	962	962	962	962	0
156	20230607	163800	3677177183	962	962	962	962	0
157	20230607	163700	3677177183	962	962	962	962	0
158	20230607	163600	3677177183	962	962	962	962	0
159	20230607	163500	3677177183	962	962	962	962	0
160	20230607	163400	3677177183	962	962	962	962	0
161	20230607	163300	3677177183	962	962	962	962	0
162	20230607	163200	3677177183	962	962	962	962	0
163	20230607	163100	3677177183	962	962	962	962	0
164	20230607	163000	3677177183	962	962	962	962	0
165	20230607	162900	3677177183	962	962	962	962	0
166	20230607	162800	3677177183	962	962	962	962	0
167	20230607	162700	3677177183	962	962	962	962	0
168	20230607	162600	3677177183	962	962	962	962	0
169	20230607	162500	3677177183	962	962	962	962	0
170	20230607	162400	3677177183	962	962	962	962	0
171	20230607	162300	3677177183	962	962	962	962	0
172	20230607	162200	3677177183	962	962	962	962	0
173	20230607	162100	3677177183	962	962	962	962	0
174	20230607	162000	3677177183	962	962	962	962	0
175	20230607	161900	3677177183	962	962	962	962	0
176	20230607	161800	3677177183	962	962	962	962	0
177	20230607	161700	3677177183	962	962	962	962	0
178	20230607	161600	3677177183	962	962	962	962	0
179	20230607	161500	3677177183	962	962	962	962	0
180	20230607	161400	3677177183	962	962	962	962	0
181	20230607	161300	3677177183	962	962	962	962	0
182	20230607	161200	3677177183	962	962	962	962	29387
183	20230607	161100	3677177183	962	962	962	962	0
184	20230607	161000	3677177183	962	962	962	962	0
185	20230607	160900	3677177183	962	962	962	962	0
186	20230607	160800	3677177183	962	962	962	962	0
187	20230607	160700	3677177183	962	962	962	962	0
188	20230607	160600	3677177183	962	962	962	962	0
189	20230607	160500	3677177183	962	962	962	962	0
190	20230607	160400	3677177183	962	962	962	962	0
191	20230607	160300	3677177183	962	962	962	962	0
192	20230607	160200	3677177183	962	962	962	962	0
193	20230607	160100	3677177183	962	962	962	962	0
194	20230607	160000	3677177183	962	962	962	962	0
195	20230607	155900	3677177183	962	962	962	962	0
196	20230607	155800	3677177183	962	962	962	962	0
197	20230607	155700	3677177183	962	962	962	962	0
198	20230607	155600	3677177183	962	962	962	962	0
199	20230607	155500	3677177183	962	962	962	962	0
200	20230607	155400	3677177183	962	962	962	962	0
201	20230607	155300	3677177183	962	962	962	962	0
202	20230607	155200	3677177183	962	962	962	962	0
203	20230607	155100	3677177183	962	962	962	962	0
204	20230607	155000	3677177183	962	962	962	962	0
205	20230607	154900	3677177183	962	962	962	962	0
206	20230607	154800	3677177183	962	962	962	962	0
207	20230607	154700	3677177183	962	962	962	962	0
208	20230607	154600	3677177183	962	962	962	962	0
209	20230607	154500	3677177183	962	962	962	962	0
210	20230607	154400	3677177183	962	962	962	962	0
211	20230607	154300	3677177183	962	962	962	962	0
212	20230607	154200	3677177183	962	962	962	962	29387
213	20230607	154100	3677177183	962	962	962	962	0
214	20230607	154000	3677177183	962	962	962	962	0
215	20230607	153900	3677177183	962	962	962	962	0
216	20230607	153800	3677177183	962	962	962	962	0
217	20230607	153700	3677177183	962	962	962	962	0
218	20230607	153600	3677177183	962	962	962	962	0
219	20230607	153500	3677177183	962	962	962	962	0
220	20230607	153400	3677177183	962	962	962	962	0
221	20230607	153300	3677177183	962	962	962	962	0
222	20230607	153200	3677177183	962	962	962	962	0
223	20230607	153100	3677177183	962	962	962	962	0
224	20230607	153000	3677177183	962	962	962	962	29387
225	20230607	152900	3648906889	962	962	962	962	0
226	20230607	152800	3648906889	962	962	962	962	0
227	20230607	152700	3648906889	962	962	962	962	0
228	20230607	152600	3648906889	962	962	962	962	0
229	20230607	152500	3648906889	962	962	962	962	0
230	20230607	152400	3648906889	962	962	962	962	0
231	20230607	152300	3648906889	962	962	962	962	0
232	20230607	152200	3648906889	962	962	962	962	0
233	20230607	152100	3648906889	962	962	962	962	0
234	20230607	152000	3648906889	962	962	962	962	0
235	20230607	151900	3648906889	962	960	962	957	23111
236	20230607	151800	3626731379	960	964	964	960	7003
237	20230607	151700	3620003612	965	962	965	962	724
238	20230607	151600	3619306463	962	961	962	960	11864
239	20230607	151500	3607913975	962	962	962	961	6148
240	20230607	151400	3602005582	962	963	963	962	510
241	20230607	151300	3601514952	961	959	961	959	3516
242	20230607	151200	3598138093	960	960	960	960	362
243	20230607	151100	3597790573	960	959	960	959	4609
244	20230607	151000	3593370095	959	959	959	959	22
245	20230607	150900	3593348997	960	961	961	960	7010
246	20230607	150800	3586619347	961	961	961	960	28
247	20230607	150700	3586592440	960	958	960	958	2524
248	20230607	150600	3584171716	958	956	958	955	26274
249	20230607	150500	3559063725	956	957	957	956	13550
250	20230607	150400	3546098075	958	957	958	956	35059
251	20230607	150300	3512546603	957	958	958	956	9691
252	20230607	150200	3503280553	956	957	958	956	10952
253	20230607	150100	3492810155	958	957	960	957	12279
254	20230607	150000	3481059108	960	957	960	957	5914
255	20230607	145900	3475393586	958	958	958	957	234
256	20230607	145800	3475169618	958	957	958	957	1822
257	20230607	145700	3473425944	956	956	956	956	12711
258	20230607	145600	3461274228	956	956	956	956	553
259	20230607	145500	3460745560	956	957	957	956	2198
260	20230607	145400	3458643587	957	956	957	956	754
261	20230607	145300	3457922532	956	957	957	956	1156
262	20230607	145200	3456816241	958	955	958	955	5086
263	20230607	145100	3451948931	956	957	958	956	1826
264	20230607	145000	3450202776	958	957	958	957	444
265	20230607	144900	3449777815	958	958	958	957	6010
266	20230607	144800	3444021235	959	957	959	957	4642
267	20230607	144700	3439578776	958	957	958	957	1568
268	20230607	144600	3438078181	958	955	960	955	19511
269	20230607	144500	3419404903	955	955	955	955	23203
270	20230607	144400	3397246038	955	956	956	955	424
271	20230607	144300	3396840695	956	957	957	955	2313
272	20230607	144200	3394630468	957	956	957	956	9585
273	20230607	144100	3385467193	957	957	957	956	1885
274	20230607	144000	3383663799	958	957	958	956	409
275	20230607	143900	3383272735	957	957	957	956	482
276	20230607	143800	3382811852	956	958	958	956	1879
277	20230607	143700	3381011772	956	956	956	956	372
278	20230607	143600	3380656140	956	956	957	955	6642
279	20230607	143500	3374304143	956	956	956	956	838
280	20230607	143400	3373503015	956	956	956	955	506
281	20230607	143300	3373019280	957	956	957	955	19930
282	20230607	143200	3353985616	956	960	973	955	30574
283	20230607	143100	3324649714	962	957	974	957	33266
284	20230607	143000	3292601909	958	958	958	955	61244
285	20230607	142900	3234079163	958	958	958	957	2918
286	20230607	142800	3231283762	957	957	959	956	14079
287	20230607	142700	3217813735	957	962	962	957	46522
288	20230607	142600	3173139687	962	962	962	962	5003
289	20230607	142500	3168326801	962	962	962	961	11218
290	20230607	142400	3157538723	962	962	962	962	703
291	20230607	142300	3156862437	962	962	962	961	3508
292	20230607	142200	3153487742	962	962	962	961	1356
293	20230607	142100	3152184380	962	962	962	960	1022
294	20230607	142000	3151201433	960	960	962	958	106
295	20230607	141900	3151099569	958	958	958	958	4895
296	20230607	141800	3146410159	957	957	957	957	1037
297	20230607	141700	3145417750	957	957	962	957	16151
298	20230607	141600	3129927565	957	958	959	957	1006
299	20230607	141500	3128964815	959	958	959	957	156
300	20230607	141400	3128815513	956	956	956	956	6010
301	20230607	141300	3123069953	956	958	958	956	30270
302	20230607	141200	3094100004	958	959	959	958	2551
303	20230607	141100	3091655046	958	958	959	958	251
304	20230607	141000	3091414488	960	960	960	960	50
305	20230607	140900	3091366488	958	959	959	958	1207
306	20230607	140800	3090209253	960	959	960	959	214
307	20230607	140700	3090004013	959	960	960	959	837
308	20230607	140600	3089201129	959	959	959	959	131
309	20230607	140500	3089075500	957	957	957	957	1
310	20230607	140400	3089074543	957	957	957	957	1
311	20230607	140300	3089073586	957	957	957	957	16
312	20230607	140200	3089058274	957	957	960	956	2686
313	20230607	140100	3086484188	959	960	960	959	22474
314	20230607	140000	3064925536	960	962	962	960	14271
315	20230607	135900	3051196838	961	961	961	961	2302
316	20230607	135800	3048984616	960	960	960	960	107
317	20230607	135700	3048881896	960	960	960	959	7246
318	20230607	135600	3041926651	959	958	960	958	777
319	20230607	135500	3041181246	958	956	958	956	1003
320	20230607	135400	3040220376	958	958	958	957	3186
321	20230607	135300	3037168392	958	957	958	956	7416
322	20230607	135200	3030066085	958	957	958	957	8888
323	20230607	135100	3021554630	957	958	958	956	4302
324	20230607	135000	3017437537	957	958	958	957	10748
325	20230607	134900	3007145722	957	957	957	957	1537
326	20230607	134800	3005674813	957	957	958	956	29343
327	20230607	134700	2977610609	958	958	958	958	3150
328	20230607	134600	2974592909	958	958	958	957	26942
329	20230607	134500	2948782575	959	959	960	959	1436
330	20230607	134400	2947405351	959	959	959	959	7214
331	20230607	134300	2940487125	959	959	960	958	13088
332	20230607	134200	2927936251	959	959	959	958	1337
333	20230607	134100	2926655273	958	960	960	958	19016
334	20230607	134000	2908428230	960	961	961	960	71637
335	20230607	133900	2839652993	961	962	962	961	20322
336	20230607	133800	2820120300	962	963	963	962	6420
337	20230607	133700	2813943160	963	963	964	962	8371
338	20230607	133600	2805880888	963	963	964	963	3522
339	20230607	133500	2802486506	963	964	964	963	106
340	20230607	133400	2802384327	964	964	964	964	23
341	20230607	133300	2802362155	962	962	962	962	20
342	20230607	133200	2802342915	962	961	962	961	77
343	20230607	133100	2802268844	961	965	965	961	391
344	20230607	133000	2801892811	963	962	963	962	601
345	20230607	132900	2801314648	961	962	962	961	4300
346	20230607	132800	2797179348	961	962	962	961	7645
347	20230607	132700	2789827694	962	963	963	961	11146
348	20230607	132600	2779116184	962	967	967	962	17913
349	20230607	132500	2761868446	967	966	967	964	303
350	20230607	132400	2761575748	967	964	967	964	214
351	20230607	132300	2761369418	965	962	965	962	9996
352	20230607	132200	2751747363	962	961	963	961	928
353	20230607	132100	2750855211	961	961	962	961	1368
354	20230607	132000	2749540537	961	961	961	961	2730
355	20230607	131900	2746917007	961	962	962	961	2236
356	20230607	131800	2744765976	962	962	962	962	1990
357	20230607	131700	2742851596	962	962	964	962	5558
358	20230607	131600	2737503700	962	964	964	962	13190
359	20230607	131500	2724805870	964	965	965	964	2243
360	20230607	131400	2722641525	965	964	965	964	3099
361	20230607	131300	2719654088	965	964	965	964	1506
362	20230607	131200	2718202303	964	964	964	964	50
363	20230607	131100	2718154103	963	965	965	963	23557
364	20230607	131000	2695432092	965	965	965	965	0
365	20230607	130900	2695432092	965	966	966	965	2265
366	20230607	130800	2693246363	968	967	968	967	3
367	20230607	130700	2693243460	965	966	973	965	9375
368	20230607	130600	2684182508	965	964	966	964	20839
369	20230607	130500	2664072878	966	966	966	964	1148
370	20230607	130400	2662965872	966	965	966	964	4300
371	20230607	130300	2658819070	965	965	965	965	5694
372	20230607	130200	2653324360	968	967	968	963	1006
373	20230607	130100	2652355560	965	965	965	963	21517
374	20230607	130000	2631628122	967	966	969	964	10413
375	20230607	125900	2621584781	966	966	968	966	1689
376	20230607	125800	2619953205	965	969	969	964	9398
377	20230607	125700	2610880171	969	969	969	969	57
378	20230607	125600	2610824938	969	969	969	969	31
379	20230607	125500	2610794899	969	967	969	967	16
380	20230607	125400	2610779401	967	967	973	965	1352
381	20230607	125300	2609474697	975	967	975	965	16551
382	20230607	125200	2593473430	966	966	966	964	46236
383	20230607	125100	2548888955	966	968	968	965	29261
384	20230607	125000	2520633574	969	969	969	969	10
385	20230607	124900	2520623884	970	970	970	970	977
386	20230607	124800	2519676194	970	968	970	967	471
387	20230607	124700	2519219379	968	969	969	968	5800
388	20230607	124600	2513604978	968	969	969	968	3968
389	20230607	124500	2509760132	973	971	973	969	5143
390	20230607	124400	2504771837	971	971	971	971	101
391	20230607	124300	2504673766	972	970	972	970	21452
392	20230607	124200	2483865260	974	971	974	971	534
393	20230607	124100	2483346743	971	973	973	971	6173
394	20230607	124000	2477340760	971	971	971	971	2998
395	20230607	123900	2474429702	971	971	971	971	1
396	20230607	123800	2474428731	969	971	971	969	5198
397	20230607	123700	2469390158	970	969	970	969	11996
398	20230607	123600	2457756402	969	969	969	969	3
399	20230607	123500	2457753495	969	969	969	969	6016
400	20230607	123400	2451923991	969	971	971	969	4375
401	20230607	123300	2447682624	971	971	971	971	32
402	20230607	123200	2447651552	971	971	971	971	1
403	20230607	123100	2447650581	971	971	971	971	1
404	20230607	123000	2447649610	969	969	969	967	9797
405	20230607	122900	2438161208	970	970	970	969	8457
406	20230607	122800	2429966154	971	971	971	971	603
407	20230607	122700	2429380641	971	970	971	969	6315
408	20230607	122600	2423255206	970	968	970	968	5
409	20230607	122500	2423250364	967	967	967	967	1119
410	20230607	122400	2422168291	967	968	968	967	532
411	20230607	122300	2421653699	968	968	968	968	0
412	20230607	122200	2421653699	968	967	968	967	621
413	20230607	122100	2421053173	967	967	968	967	10469
414	20230607	122000	2410929050	967	967	967	967	1619
415	20230607	121900	2409363477	967	968	968	967	1042
416	20230607	121800	2408355822	970	970	970	968	5649
417	20230607	121700	2402883905	969	971	971	969	807
418	20230607	121600	2402101463	970	970	970	970	752
419	20230607	121500	2401372023	970	970	970	970	4
420	20230607	121400	2401368143	969	969	969	969	1
421	20230607	121300	2401367174	970	968	970	967	2422
422	20230607	121200	2399023023	969	970	970	969	5028
423	20230607	121100	2394150222	972	972	972	972	1
424	20230607	121000	2394149250	970	972	973	969	6848
425	20230607	120900	2387500572	973	972	973	972	1179
426	20230607	120800	2386354583	974	974	974	973	1175
427	20230607	120700	2385211185	973	973	973	973	39
428	20230607	120600	2385173238	973	972	973	972	406
429	20230607	120500	2384778224	973	974	974	973	668
430	20230607	120400	2384127960	974	974	974	974	3
431	20230607	120300	2384125038	974	969	974	969	1905
432	20230607	120200	2382274460	969	972	972	969	10279
433	20230607	120100	2372300108	973	972	973	972	1258
434	20230607	120000	2371076942	972	972	972	972	167
435	20230607	115900	2370914618	973	972	973	972	798
436	20230607	115800	2370138309	972	973	974	972	3758
437	20230607	115700	2366481670	973	973	973	973	214
438	20230607	115600	2366273448	973	973	973	973	525
439	20230607	115500	2365762623	973	974	974	973	5307
440	20230607	115400	2360598251	974	974	974	973	841
441	20230607	115300	2359779411	974	977	977	974	10372
442	20230607	115200	2349663766	977	976	977	976	1520
443	20230607	115100	2348179211	976	976	976	976	11139
444	20230607	115000	2337307547	976	975	976	975	2089
445	20230607	114900	2335268771	975	976	976	975	448
446	20230607	114800	2334831970	974	975	975	974	1913
447	20230607	114700	2332966797	977	977	977	976	6449
448	20230607	114600	2326672568	976	975	977	975	963
449	20230607	114500	2325732702	976	976	976	975	164
450	20230607	114400	2325572768	976	976	976	976	11
451	20230607	114300	2325562032	976	975	976	974	391
452	20230607	114200	2325181166	973	976	976	973	665
453	20230607	114100	2324533175	976	975	977	974	492
454	20230607	114000	2324053763	973	972	973	970	14463
455	20230607	113900	2310008962	973	975	975	973	6780
456	20230607	113800	2303406622	977	974	977	974	986
457	20230607	113700	2302446253	974	974	974	974	1194
458	20230607	113600	2301283297	974	974	974	974	5999
459	20230607	113500	2295440271	974	976	977	974	17351
460	20230607	113400	2278521620	978	976	978	976	1986
461	20230607	113300	2276583248	978	978	979	977	3700
462	20230607	113200	2272966457	978	978	978	978	3276
463	20230607	113100	2269762529	978	979	979	977	926
464	20230607	113000	2268857284	979	979	979	979	1160
465	20230607	112900	2267721644	978	979	979	978	2565
466	20230607	112800	2265211654	980	981	982	980	11370
467	20230607	112700	2254069032	980	982	982	980	1324
468	20230607	112600	2252771186	980	983	983	980	13021
469	20230607	112500	2239987933	983	982	983	982	3201
470	20230607	112400	2236841850	981	984	985	981	12390
471	20230607	112300	2224666140	986	985	986	984	12334
472	20230607	112200	2212525532	986	985	987	985	1149
473	20230607	112100	2211392614	987	987	988	980	15034
474	20230607	112000	2196601352	987	989	989	987	7030
475	20230607	111900	2189652742	991	988	992	988	11707
476	20230607	111800	2178059535	988	988	990	986	4711
477	20230607	111700	2173405183	990	985	990	985	24868
478	20230607	111600	2148861635	986	986	990	986	28462
479	20230607	111500	2120770773	986	986	986	986	10016
480	20230607	111400	2110894997	986	986	990	986	10857
481	20230607	111300	2100189762	986	990	990	986	26444
482	20230607	111200	2074087498	990	989	990	986	51644
483	20230607	111100	2023025656	989	983	989	983	2580
484	20230607	111000	2020489102	988	985	988	985	13805
485	20230607	110900	2006853825	985	984	988	984	13111
486	20230607	110800	1993901176	983	984	988	983	15022
487	20230607	110700	1979133444	983	985	988	982	46112
488	20230607	110600	1933792683	985	983	985	983	11874
489	20230607	110500	1922114883	990	986	990	983	24194
490	20230607	110400	1898271371	991	986	991	986	12000
491	20230607	110300	1886422001	986	986	987	984	6393
492	20230607	110200	1880119668	986	986	986	986	0
493	20230607	110100	1880119668	986	985	986	985	905
494	20230607	110000	1879228038	986	986	988	986	20416
495	20230607	105900	1859080522	987	985	987	985	26280
496	20230607	105800	1833146013	984	984	984	984	3852
497	20230607	105700	1829355645	984	984	987	984	1180
498	20230607	105600	1828192316	987	982	988	982	9006
499	20230607	105500	1819294835	988	989	991	982	25095
500	20230607	105400	1794509432	990	984	991	984	47891
501	20230607	105300	1747110110	986	982	986	982	14905
502	20230607	105200	1732428597	984	983	985	982	22811
503	20230607	105100	1709973021	985	980	985	980	13552
504	20230607	105000	1696646563	982	978	982	977	13499
505	20230607	104900	1683398566	978	981	982	978	1787
506	20230607	104800	1681645833	980	975	980	975	10012
507	20230607	104700	1671871305	975	975	976	975	1707
508	20230607	104600	1670206380	976	975	976	975	7112
509	20230607	104500	1663266572	975	971	975	971	31166
510	20230607	104400	1632929064	973	971	973	969	568
511	20230607	104300	1632377571	969	969	971	969	4
512	20230607	104200	1632373693	968	969	971	968	6402
513	20230607	104100	1626169073	970	970	970	970	85
514	20230607	104000	1626086623	970	970	970	970	106
515	20230607	103900	1625983803	968	972	973	968	978
516	20230607	103800	1625034794	973	970	975	970	13441
517	20230607	103700	1611950318	968	969	969	968	2304
518	20230607	103600	1609719478	969	973	973	969	127
519	20230607	103500	1609596288	975	969	975	969	7734
520	20230607	103400	1602066685	970	967	970	967	5921
521	20230607	103300	1596340251	964	966	966	964	17674
522	20230607	103200	1579294511	967	966	967	964	504
523	20230607	103100	1578808645	964	965	967	964	31956
524	20230607	103000	1547966734	965	966	966	965	14995
525	20230607	102900	1533486581	965	966	967	965	27103
526	20230607	102800	1507305383	966	965	966	965	4995
527	20230607	102700	1502480613	965	965	966	965	5362
528	20230607	102600	1497301472	966	965	966	965	305
529	20230607	102500	1497006847	965	966	966	965	9700
530	20230607	102400	1487641347	966	965	966	964	3743
531	20230607	102300	1484031750	966	966	966	966	3988
532	20230607	102200	1480179342	966	966	966	965	1159
533	20230607	102100	1479060758	966	968	974	966	11350
534	20230607	102000	1468090780	966	968	970	966	13020
535	20230607	101900	1455498657	967	967	967	967	3571
536	20230607	101800	1452045500	967	969	969	966	10605
537	20230607	101700	1441799511	969	969	969	969	636
538	20230607	101600	1441183227	970	970	971	970	2066
539	20230607	101500	1439179136	972	974	974	972	5709
540	20230607	101400	1433629986	974	974	974	974	101
541	20230607	101300	1433531612	972	974	976	972	65441
542	20230607	101200	1369735135	973	972	975	972	38910
543	20230607	101100	1331857679	972	969	974	969	10112
544	20230607	101000	1322029731	969	968	970	968	16190
545	20230607	100900	1306328058	968	968	968	968	14
546	20230607	100800	1306314506	966	967	969	966	7056
547	20230607	100700	1299487423	967	967	967	967	2010
548	20230607	100600	1297543753	967	967	967	967	642
549	20230607	100500	1296922939	966	966	966	966	1175
550	20230607	100400	1295787889	965	965	965	965	525
551	20230607	100300	1295281264	966	965	966	965	5
552	20230607	100200	1295276435	966	964	967	964	6
553	20230607	100100	1295270642	963	965	965	963	26284
554	20230607	100000	1269946582	963	962	963	962	2361
555	20230607	095900	1267675122	963	962	963	962	2300
556	20230607	095800	1265460345	961	961	962	960	13835
557	20230607	095700	1252175653	961	961	965	961	8259
558	20230607	095600	1244206754	959	961	961	958	32287
559	20230607	095500	1213226022	961	968	968	961	19092
560	20230607	095400	1194818180	968	969	969	968	1833
561	20230607	095300	1193043829	968	967	971	967	15276
562	20230607	095200	1178258521	967	967	967	965	16816
563	20230607	095100	1162019957	967	965	967	965	2342
564	20230607	095000	1159757976	965	967	967	964	20213
565	20230607	094900	1140244537	967	968	968	967	297
566	20230607	094800	1139957292	968	970	970	967	11209
567	20230607	094700	1129102449	969	969	969	969	1137
568	20230607	094600	1128000696	969	969	971	969	4386
569	20230607	094500	1123743382	969	969	969	969	1416
570	20230607	094400	1122371278	969	971	971	969	809
571	20230607	094300	1121587253	971	973	973	968	18106
572	20230607	094200	1104039570	973	970	973	970	7035
573	20230607	094100	1097205461	970	968	970	968	15189
574	20230607	094000	1082499925	968	966	968	966	5193
575	20230607	093900	1077481476	966	967	968	966	3120
576	20230607	093800	1074464161	968	968	968	968	6097
577	20230607	093700	1068562265	969	969	969	968	3792
578	20230607	093600	1064887846	969	969	969	968	2358
579	20230607	093500	1062603074	969	968	970	966	10042
580	20230607	093400	1052890260	968	969	970	968	5979
581	20230607	093300	1047093612	970	973	973	970	14118
582	20230607	093200	1033390915	974	972	974	971	27400
583	20230607	093100	1006731496	972	973	973	971	1119
584	20230607	093000	1005644544	970	970	973	970	650
585	20230607	092900	1005014041	970	973	974	970	4275
586	20230607	092800	1000858448	973	974	974	973	2777
587	20230607	092700	998155837	974	974	975	973	7195
588	20230607	092600	991150841	973	973	975	973	27517
589	20230607	092500	964331340	974	972	974	972	14907
590	20230607	092400	949827463	973	970	973	970	20390
591	20230607	092300	930017847	972	968	972	968	26327
592	20230607	092200	904478941	967	966	970	966	23756
593	20230607	092100	881464376	966	956	966	956	35063
594	20230607	092000	847715851	954	959	959	954	9898
595	20230607	091900	838255142	955	956	960	953	63486
596	20230607	091800	777583983	958	959	959	956	29120
597	20230607	091700	749727063	958	954	962	954	24878
598	20230607	091600	725902872	954	963	963	953	198508
599	20230607	091500	535838876	963	966	967	962	49009
600	20230607	091400	488572494	967	966	968	965	7311
601	20230607	091300	481515173	965	971	971	965	68861
602	20230607	091200	414911269	972	973	973	971	17403
603	20230607	091100	397985489	972	972	975	972	11571
604	20230607	091000	386715446	973	972	975	968	20645
605	20230607	090900	366632081	972	966	975	966	24724
606	20230607	090800	342633037	975	968	975	965	84209
607	20230607	090700	260952163	967	975	975	965	52268
608	20230607	090600	210300982	975	972	975	972	15869
609	20230607	090500	194857726	972	971	975	966	34839
610	20230607	090400	161053239	966	975	975	965	31155
611	20230607	090300	130812689	975	986	986	974	58641
612	20230607	090200	73233616	986	988	993	985	35650
613	20230607	090100	38070495	993	995	995	988	10745
614	20230607	090000	27414509	995	990	995	990	27671