KissMeData/058400/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	185900	423941682	936	936	936	936	4825
3	20230613	185800	423941682	936	936	936	936	0
4	20230613	185700	423941682	936	936	936	936	0
5	20230613	185600	423941682	936	936	936	936	0
6	20230613	185500	423941682	936	936	936	936	0
7	20230613	185400	423941682	936	936	936	936	0
8	20230613	185300	423941682	936	936	936	936	0
9	20230613	185200	423941682	936	936	936	936	0
10	20230613	185100	423941682	936	936	936	936	0
11	20230613	185000	423941682	936	936	936	936	0
12	20230613	184900	423941682	936	936	936	936	0
13	20230613	184800	423941682	936	936	936	936	0
14	20230613	184700	423941682	936	936	936	936	0
15	20230613	184600	423941682	936	936	936	936	0
16	20230613	184500	423941682	936	936	936	936	0
17	20230613	184400	423941682	936	936	936	936	0
18	20230613	184300	423941682	936	936	936	936	0
19	20230613	184200	423941682	936	936	936	936	0
20	20230613	184100	423941682	936	936	936	936	0
21	20230613	184000	423941682	936	936	936	936	0
22	20230613	183900	423941682	936	936	936	936	0
23	20230613	183800	423941682	936	936	936	936	0
24	20230613	183700	423941682	936	936	936	936	0
25	20230613	183600	423941682	936	936	936	936	0
26	20230613	183500	423941682	936	936	936	936	0
27	20230613	183400	423941682	936	936	936	936	0
28	20230613	183300	423941682	936	936	936	936	0
29	20230613	183200	423941682	936	936	936	936	0
30	20230613	183100	423941682	936	936	936	936	0
31	20230613	183000	423941682	936	936	936	936	0
32	20230613	182900	423941682	936	936	936	936	4825
33	20230613	182800	423941682	936	936	936	936	0
34	20230613	182700	423941682	936	936	936	936	0
35	20230613	182600	423941682	936	936	936	936	0
36	20230613	182500	423941682	936	936	936	936	0
37	20230613	182400	423941682	936	936	936	936	0
38	20230613	182300	423941682	936	936	936	936	0
39	20230613	182200	423941682	936	936	936	936	0
40	20230613	182100	423941682	936	936	936	936	0
41	20230613	182000	423941682	936	936	936	936	0
42	20230613	181900	423941682	936	936	936	936	0
43	20230613	181800	423941682	936	936	936	936	0
44	20230613	181700	423941682	936	936	936	936	0
45	20230613	181600	423941682	936	936	936	936	0
46	20230613	181500	423941682	936	936	936	936	0
47	20230613	181400	423941682	936	936	936	936	0
48	20230613	181300	423941682	936	936	936	936	0
49	20230613	181200	423941682	936	936	936	936	0
50	20230613	181100	423941682	936	936	936	936	0
51	20230613	181000	423941682	936	936	936	936	0
52	20230613	180900	423941682	936	936	936	936	0
53	20230613	180800	423941682	936	936	936	936	0
54	20230613	180700	423941682	936	936	936	936	0
55	20230613	180600	423941682	936	936	936	936	0
56	20230613	180500	423941682	936	936	936	936	0
57	20230613	180400	423941682	936	936	936	936	0
58	20230613	180300	423941682	936	936	936	936	0
59	20230613	180200	423941682	936	936	936	936	0
60	20230613	180100	423941682	936	936	936	936	0
61	20230613	180000	423941682	936	936	936	936	0
62	20230613	175900	423941682	936	936	936	936	4825
63	20230613	175800	423941682	936	936	936	936	0
64	20230613	175700	423941682	936	936	936	936	0
65	20230613	175600	423941682	936	936	936	936	0
66	20230613	175500	423941682	936	936	936	936	0
67	20230613	175400	423941682	936	936	936	936	0
68	20230613	175300	423941682	936	936	936	936	0
69	20230613	175200	423941682	936	936	936	936	0
70	20230613	175100	423941682	936	936	936	936	0
71	20230613	175000	423941682	936	936	936	936	0
72	20230613	174900	423941682	936	936	936	936	0
73	20230613	174800	423941682	936	936	936	936	0
74	20230613	174700	423941682	936	936	936	936	0
75	20230613	174600	423941682	936	936	936	936	0
76	20230613	174500	423941682	936	936	936	936	0
77	20230613	174400	423941682	936	936	936	936	0
78	20230613	174300	423941682	936	936	936	936	0
79	20230613	174200	423941682	936	936	936	936	0
80	20230613	174100	423941682	936	936	936	936	0
81	20230613	174000	423941682	936	936	936	936	0
82	20230613	173900	423941682	936	936	936	936	0
83	20230613	173800	423941682	936	936	936	936	0
84	20230613	173700	423941682	936	936	936	936	0
85	20230613	173600	423941682	936	936	936	936	0
86	20230613	173500	423941682	936	936	936	936	0
87	20230613	173400	423941682	936	936	936	936	0
88	20230613	173300	423941682	936	936	936	936	0
89	20230613	173200	423941682	936	936	936	936	0
90	20230613	173100	423941682	936	936	936	936	0
91	20230613	173000	423941682	936	936	936	936	0
92	20230613	172900	423941682	936	936	936	936	4825
93	20230613	172800	423941682	936	936	936	936	0
94	20230613	172700	423941682	936	936	936	936	0
95	20230613	172600	423941682	936	936	936	936	0
96	20230613	172500	423941682	936	936	936	936	0
97	20230613	172400	423941682	936	936	936	936	0
98	20230613	172300	423941682	936	936	936	936	0
99	20230613	172200	423941682	936	936	936	936	0
100	20230613	172100	423941682	936	936	936	936	0
101	20230613	172000	423941682	936	936	936	936	0
102	20230613	171900	423941682	936	936	936	936	0
103	20230613	171800	423941682	936	936	936	936	0
104	20230613	171700	423941682	936	936	936	936	0
105	20230613	171600	423941682	936	936	936	936	0
106	20230613	171500	423941682	936	936	936	936	0
107	20230613	171400	423941682	936	936	936	936	0
108	20230613	171300	423941682	936	936	936	936	0
109	20230613	171200	423941682	936	936	936	936	0
110	20230613	171100	423941682	936	936	936	936	0
111	20230613	171000	423941682	936	936	936	936	0
112	20230613	170900	423941682	936	936	936	936	0
113	20230613	170800	423941682	936	936	936	936	0
114	20230613	170700	423941682	936	936	936	936	0
115	20230613	170600	423941682	936	936	936	936	0
116	20230613	170500	423941682	936	936	936	936	0
117	20230613	170400	423941682	936	936	936	936	0
118	20230613	170300	423941682	936	936	936	936	0
119	20230613	170200	423941682	936	936	936	936	0
120	20230613	170100	423941682	936	936	936	936	0
121	20230613	170000	423941682	936	936	936	936	0
122	20230613	165900	423941682	936	936	936	936	4825
123	20230613	165800	423941682	936	936	936	936	0
124	20230613	165700	423941682	936	936	936	936	0
125	20230613	165600	423941682	936	936	936	936	0
126	20230613	165500	423941682	936	936	936	936	0
127	20230613	165400	423941682	936	936	936	936	0
128	20230613	165300	423941682	936	936	936	936	0
129	20230613	165200	423941682	936	936	936	936	0
130	20230613	165100	423941682	936	936	936	936	0
131	20230613	165000	423941682	936	936	936	936	0
132	20230613	164900	423941682	936	936	936	936	0
133	20230613	164800	423941682	936	936	936	936	0
134	20230613	164700	423941682	936	936	936	936	0
135	20230613	164600	423941682	936	936	936	936	0
136	20230613	164500	423941682	936	936	936	936	0
137	20230613	164400	423941682	936	936	936	936	0
138	20230613	164300	423941682	936	936	936	936	0
139	20230613	164200	423941682	936	936	936	936	0
140	20230613	164100	423941682	936	936	936	936	0
141	20230613	164000	423941682	936	936	936	936	0
142	20230613	163900	423941682	936	936	936	936	0
143	20230613	163800	423941682	936	936	936	936	0
144	20230613	163700	423941682	936	936	936	936	0
145	20230613	163600	423941682	936	936	936	936	0
146	20230613	163500	423941682	936	936	936	936	0
147	20230613	163400	423941682	936	936	936	936	0
148	20230613	163300	423941682	936	936	936	936	0
149	20230613	163200	423941682	936	936	936	936	0
150	20230613	163100	423941682	936	936	936	936	0
151	20230613	163000	423941682	936	936	936	936	0
152	20230613	162900	423941682	936	936	936	936	4825
153	20230613	162800	423941682	936	936	936	936	0
154	20230613	162700	423941682	936	936	936	936	0
155	20230613	162600	423941682	936	936	936	936	0
156	20230613	162500	423941682	936	936	936	936	0
157	20230613	162400	423941682	936	936	936	936	0
158	20230613	162300	423941682	936	936	936	936	0
159	20230613	162200	423941682	936	936	936	936	0
160	20230613	162100	423941682	936	936	936	936	0
161	20230613	162000	423941682	936	936	936	936	0
162	20230613	161900	423941682	936	936	936	936	0
163	20230613	161800	423941682	936	936	936	936	0
164	20230613	161700	423941682	936	936	936	936	0
165	20230613	161600	423941682	936	936	936	936	0
166	20230613	161500	423941682	936	936	936	936	0
167	20230613	161400	423941682	936	936	936	936	0
168	20230613	161300	423941682	936	936	936	936	0
169	20230613	161200	423941682	936	936	936	936	0
170	20230613	161100	423941682	936	936	936	936	0
171	20230613	161000	423941682	936	936	936	936	0
172	20230613	160900	423941682	936	936	936	936	0
173	20230613	160800	423941682	936	936	936	936	0
174	20230613	160700	423941682	936	936	936	936	0
175	20230613	160600	423941682	936	936	936	936	0
176	20230613	160500	423941682	936	936	936	936	0
177	20230613	160400	423941682	936	936	936	936	0
178	20230613	160300	423941682	936	936	936	936	0
179	20230613	160200	423941682	936	936	936	936	0
180	20230613	160100	423941682	936	936	936	936	0
181	20230613	160000	423941682	936	936	936	936	0
182	20230613	155900	423941682	936	936	936	936	4825
183	20230613	155800	423941682	936	936	936	936	0
184	20230613	155700	423941682	936	936	936	936	0
185	20230613	155600	423941682	936	936	936	936	0
186	20230613	155500	423941682	936	936	936	936	0
187	20230613	155400	423941682	936	936	936	936	0
188	20230613	155300	423941682	936	936	936	936	0
189	20230613	155200	423941682	936	936	936	936	0
190	20230613	155100	423941682	936	936	936	936	0
191	20230613	155000	423941682	936	936	936	936	0
192	20230613	154900	423941682	936	936	936	936	0
193	20230613	154800	423941682	936	936	936	936	0
194	20230613	154700	423941682	936	936	936	936	0
195	20230613	154600	423941682	936	936	936	936	0
196	20230613	154500	423941682	936	936	936	936	0
197	20230613	154400	423941682	936	936	936	936	0
198	20230613	154300	423941682	936	936	936	936	0
199	20230613	154200	423941682	936	936	936	936	0
200	20230613	154100	423941682	936	936	936	936	0
201	20230613	154000	423941682	936	936	936	936	0
202	20230613	153900	423941682	936	936	936	936	0
203	20230613	153800	423941682	936	936	936	936	0
204	20230613	153700	423941682	936	936	936	936	0
205	20230613	153600	423941682	936	936	936	936	0
206	20230613	153500	423941682	936	936	936	936	0
207	20230613	153400	423941682	936	936	936	936	0
208	20230613	153300	423941682	936	936	936	936	0
209	20230613	153200	423941682	936	936	936	936	0
210	20230613	153100	423941682	936	936	936	936	0
211	20230613	153000	423941682	936	936	936	936	4825
212	20230613	152900	419425482	932	932	932	932	0
213	20230613	152800	419425482	932	932	932	932	0
214	20230613	152700	419425482	932	932	932	932	0
215	20230613	152600	419425482	932	932	932	932	0
216	20230613	152500	419425482	932	932	932	932	0
217	20230613	152400	419425482	932	932	932	932	0
218	20230613	152300	419425482	932	932	932	932	0
219	20230613	152200	419425482	932	932	932	932	0
220	20230613	152100	419425482	932	932	932	932	0
221	20230613	152000	419425482	932	932	932	932	0
222	20230613	151900	419425482	932	932	932	932	1
223	20230613	151800	419424550	934	931	934	931	231
224	20230613	151700	419209486	934	934	934	931	467
225	20230613	151600	418774703	930	932	932	930	6460
226	20230613	151500	412766569	931	931	931	930	3335
227	20230613	151400	409662784	931	930	931	930	4598
228	20230613	151300	405384012	931	930	931	930	5697
229	20230613	151200	400085536	931	931	932	931	2404
230	20230613	151100	397847361	932	931	932	931	4091
231	20230613	151000	394038632	932	932	932	931	3287
232	20230613	150900	390977113	933	931	933	931	6682
233	20230613	150800	384754867	932	932	932	932	3138
234	20230613	150700	381830251	933	932	933	932	6016
235	20230613	150600	376222809	933	933	934	932	2478
236	20230613	150500	373910836	934	933	934	933	4093
237	20230613	150400	370091947	934	934	935	934	7879
238	20230613	150300	362732960	934	934	934	934	4931
239	20230613	150200	358127406	935	935	935	935	2867
240	20230613	150100	355446761	936	935	936	935	3993
241	20230613	150000	351713304	936	935	936	935	3933
242	20230613	145900	348035947	936	936	936	935	2866
243	20230613	145800	345355336	937	936	937	936	5933
244	20230613	145700	339802046	937	936	937	936	4759
245	20230613	145600	335347620	937	936	937	936	3953
246	20230613	145500	331647593	937	936	937	936	3949
247	20230613	145400	327951311	937	938	938	937	1364
248	20230613	145300	326672417	938	938	938	938	4431
249	20230613	145200	322516139	940	938	940	938	3933
250	20230613	145100	318826981	940	937	940	937	7475
251	20230613	145000	311819360	938	938	938	937	5611
252	20230613	144900	306561707	939	939	939	939	1
253	20230613	144800	306560768	938	938	938	938	300
254	20230613	144700	306279368	938	939	940	938	6851
255	20230613	144600	299853126	940	940	940	940	0
256	20230613	144500	299853126	940	940	940	940	1
257	20230613	144400	299852186	938	939	940	938	1021
258	20230613	144300	298894485	938	938	938	938	0
259	20230613	144200	298894485	938	939	939	938	107
260	20230613	144100	298794118	940	939	940	939	73
261	20230613	144000	298725565	939	938	939	938	104
262	20230613	143900	298628012	939	939	939	939	0
263	20230613	143800	298628012	939	939	939	939	70
264	20230613	143700	298562282	939	940	940	939	846
265	20230613	143600	297767749	940	940	941	940	5
266	20230613	143500	297763048	941	940	941	940	1504
267	20230613	143400	296349287	940	940	940	940	0
268	20230613	143300	296349287	940	940	940	940	1
269	20230613	143200	296348347	940	940	940	940	0
270	20230613	143100	296348347	940	940	940	940	1
271	20230613	143000	296347407	938	940	940	938	4698
272	20230613	142900	291933654	941	941	941	941	20
273	20230613	142800	291914834	941	941	941	941	1
274	20230613	142700	291913893	940	940	940	940	0
275	20230613	142600	291913893	940	940	940	940	0
276	20230613	142500	291913893	940	940	940	940	50
277	20230613	142400	291866893	941	941	941	941	0
278	20230613	142300	291866893	941	940	941	940	126
279	20230613	142200	291748357	941	941	941	941	65
280	20230613	142100	291687192	941	941	941	941	0
281	20230613	142000	291687192	941	941	941	941	1
282	20230613	141900	291686251	939	940	940	939	46
283	20230613	141800	291643040	940	940	940	940	5000
284	20230613	141700	286943040	941	941	941	941	0
285	20230613	141600	286943040	941	941	941	941	43
286	20230613	141500	286902577	940	940	940	940	5000
287	20230613	141400	282202577	941	941	941	941	43
288	20230613	141300	282162114	940	940	940	940	79
289	20230613	141200	282087854	939	939	939	939	100
290	20230613	141100	281993954	939	939	939	939	50
291	20230613	141000	281947004	940	939	940	939	734
292	20230613	140900	281257772	940	940	940	940	55
293	20230613	140800	281206072	941	941	941	941	0
294	20230613	140700	281206072	941	941	941	941	45
295	20230613	140600	281163727	941	940	941	940	93
296	20230613	140500	281076264	941	941	941	941	1
297	20230613	140400	281075323	940	940	940	940	0
298	20230613	140300	281075323	940	940	940	940	4008
299	20230613	140200	277307803	940	940	940	940	0
300	20230613	140100	277307803	940	940	940	940	466
301	20230613	140000	276869763	939	939	939	939	0
302	20230613	135900	276869763	939	939	939	939	0
303	20230613	135800	276869763	939	939	939	939	1
304	20230613	135700	276868824	940	940	940	940	0
305	20230613	135600	276868824	940	940	940	940	317
306	20230613	135500	276570844	940	940	940	940	444
307	20230613	135400	276153484	941	941	941	941	0
308	20230613	135300	276153484	941	941	941	941	7
309	20230613	135200	276146897	942	942	942	942	0
310	20230613	135100	276146897	942	942	942	942	0
311	20230613	135000	276146897	942	941	942	941	950
312	20230613	134900	275252497	941	942	942	941	178
313	20230613	134800	275084871	941	941	941	941	359
314	20230613	134700	274747052	941	941	941	941	0
315	20230613	134600	274747052	941	940	941	940	32
316	20230613	134500	274716971	940	940	940	940	1000
317	20230613	134400	273776971	940	940	940	939	720
318	20230613	134300	273100887	939	939	939	939	1864
319	20230613	134200	271350591	939	939	939	939	0
320	20230613	134100	271350591	939	939	940	939	4576
321	20230613	134000	267053726	940	940	940	940	20
322	20230613	133900	267034926	941	941	941	941	0
323	20230613	133800	267034926	941	940	941	940	101
324	20230613	133700	266939985	941	940	941	940	1011
325	20230613	133600	265989644	941	941	941	941	124
326	20230613	133500	265872960	941	941	941	941	0
327	20230613	133400	265872960	941	940	941	940	5
328	20230613	133300	265868259	941	941	941	941	5
329	20230613	133200	265863554	942	942	942	942	0
330	20230613	133100	265863554	942	942	942	942	1
331	20230613	133000	265862612	940	940	940	940	2
332	20230613	132900	265860732	942	942	942	942	1
333	20230613	132800	265859790	942	942	942	940	3412
334	20230613	132700	262651121	941	942	942	941	26
335	20230613	132600	262626654	941	941	941	941	0
336	20230613	132500	262626654	941	941	941	941	0
337	20230613	132400	262626654	941	941	941	941	0
338	20230613	132300	262626654	941	942	942	941	2000
339	20230613	132200	260742907	944	944	944	944	1
340	20230613	132100	260741963	944	944	944	944	2
341	20230613	132000	260740075	943	943	943	943	318
342	20230613	131900	260440201	943	943	943	943	0
343	20230613	131800	260440201	943	943	943	943	0
344	20230613	131700	260440201	943	942	943	942	1064
345	20230613	131600	259437906	942	942	943	942	1113
346	20230613	131500	258389458	943	943	943	943	1003
347	20230613	131400	257443629	943	943	943	943	269
348	20230613	131300	257189962	943	943	943	943	471
349	20230613	131200	256745809	943	943	943	943	647
350	20230613	131100	256135688	943	943	943	943	1
351	20230613	131000	256134745	942	943	943	942	501
352	20230613	130900	255662802	942	943	943	942	11
353	20230613	130800	255652431	944	944	944	943	1050
354	20230613	130700	254662231	944	942	944	942	6408
355	20230613	130600	248618337	942	942	942	942	1268
356	20230613	130500	247423881	942	942	942	942	1091
357	20230613	130400	246396159	942	941	942	941	145
358	20230613	130300	246259713	941	942	942	941	1655
359	20230613	130200	244702357	941	941	941	941	4518
360	20230613	130100	240450919	941	940	941	940	27864
361	20230613	130000	214255871	940	940	940	940	593
362	20230613	125900	213698451	940	940	940	940	0
363	20230613	125800	213698451	940	940	940	940	0
364	20230613	125700	213698451	940	940	940	940	5
365	20230613	125600	213693751	940	940	940	940	0
366	20230613	125500	213693751	940	939	940	939	7
367	20230613	125400	213687177	940	940	940	940	42
368	20230613	125300	213647697	940	940	940	940	100
369	20230613	125200	213553697	940	940	940	939	211
370	20230613	125100	213355563	939	940	940	939	7
371	20230613	125000	213348989	939	940	940	939	3278
372	20230613	124900	210267946	940	940	940	939	305
373	20230613	124800	209981546	940	940	940	940	1
374	20230613	124700	209980606	939	939	939	939	138
375	20230613	124600	209851024	940	940	940	940	0
376	20230613	124500	209851024	940	940	940	940	0
377	20230613	124400	209851024	940	939	940	939	501
378	20230613	124300	209380584	940	939	940	939	310
379	20230613	124200	209089484	940	939	940	939	503
380	20230613	124100	208617164	940	940	940	940	0
381	20230613	124000	208617164	940	940	940	940	1
382	20230613	123900	208616224	939	939	939	939	1698
383	20230613	123800	207021802	940	940	940	940	0
384	20230613	123700	207021802	940	940	940	940	7
385	20230613	123600	207015222	940	939	940	939	800
386	20230613	123500	206263722	939	939	939	939	527
387	20230613	123400	205768869	939	939	939	939	5500
388	20230613	123300	200604369	939	939	939	939	2
389	20230613	123200	200602491	939	939	939	939	1502
390	20230613	123100	199192113	939	939	939	939	243
391	20230613	123000	198963936	939	939	939	939	0
392	20230613	122900	198963936	939	939	939	939	0
393	20230613	122800	198963936	939	939	939	939	1000
394	20230613	122700	198024936	939	939	939	939	0
395	20230613	122600	198024936	939	939	939	939	0
396	20230613	122500	198024936	939	939	939	939	0
397	20230613	122400	198024936	939	939	939	939	0
398	20230613	122300	198024936	939	939	939	939	0
399	20230613	122200	198024936	939	938	939	938	1001
400	20230613	122100	197085997	939	939	939	939	0
401	20230613	122000	197085997	939	939	939	939	0
402	20230613	121900	197085997	939	939	939	939	1
403	20230613	121800	197085058	939	939	939	939	3
404	20230613	121700	197082241	939	939	939	939	0
405	20230613	121600	197082241	939	939	939	939	0
406	20230613	121500	197082241	939	939	939	938	202
407	20230613	121400	196892564	939	939	939	939	0
408	20230613	121300	196892564	939	939	939	939	11
409	20230613	121200	196882235	939	939	939	939	50
410	20230613	121100	196835285	940	940	940	940	11249
411	20230613	121000	186261225	939	939	939	939	0
412	20230613	120900	186261225	939	938	939	938	26400
413	20230613	120800	161472827	938	938	938	938	0
414	20230613	120700	161472827	938	937	938	936	12
415	20230613	120600	161461592	938	938	938	938	0
416	20230613	120500	161461592	938	938	938	938	0
417	20230613	120400	161461592	938	938	938	936	1067
418	20230613	120300	160462775	937	937	937	937	1
419	20230613	120200	160461838	937	937	937	937	0
420	20230613	120100	160461838	937	937	937	937	0
421	20230613	120000	160461838	937	937	937	937	0
422	20230613	115900	160461838	937	937	937	937	0
423	20230613	115800	160461838	937	937	937	937	3000
424	20230613	115700	157650838	937	937	937	937	2
425	20230613	115600	157648964	937	937	937	937	0
426	20230613	115500	157648964	937	937	937	937	0
427	20230613	115400	157648964	937	937	937	937	0
428	20230613	115300	157648964	937	936	937	936	2001
429	20230613	115200	155776027	937	937	937	937	1
430	20230613	115100	155775090	936	936	936	936	0
431	20230613	115000	155775090	936	936	936	936	1010
432	20230613	114900	154829730	937	937	937	937	0
433	20230613	114800	154829730	937	937	937	937	0
434	20230613	114700	154829730	937	937	937	937	0
435	20230613	114600	154829730	937	937	937	937	126
436	20230613	114500	154711668	936	936	936	936	5000
437	20230613	114400	150031668	937	937	937	937	0
438	20230613	114300	150031668	937	937	937	937	168
439	20230613	114200	149874252	938	938	938	938	0
440	20230613	114100	149874252	938	938	938	938	1
441	20230613	114000	149873314	937	937	937	937	0
442	20230613	113900	149873314	937	937	937	937	0
443	20230613	113800	149873314	937	937	937	937	0
444	20230613	113700	149873314	937	938	938	937	81
445	20230613	113600	149797416	937	937	937	937	0
446	20230613	113500	149797416	937	937	937	937	400
447	20230613	113400	149422616	938	937	938	937	100
448	20230613	113300	149328915	938	938	938	938	0
449	20230613	113200	149328915	938	938	938	938	0
450	20230613	113100	149328915	938	938	938	938	42
451	20230613	113000	149289519	938	938	938	938	1
452	20230613	112900	149288581	936	938	938	936	504
453	20230613	112800	148816640	938	938	938	938	1
454	20230613	112700	148815702	938	938	938	938	1000
455	20230613	112600	147877702	938	938	938	938	0
456	20230613	112500	147877702	938	936	938	936	498
457	20230613	112400	147411572	937	937	937	937	0
458	20230613	112300	147411572	937	937	937	937	0
459	20230613	112200	147411572	937	937	937	937	0
460	20230613	112100	147411572	937	937	937	937	2
461	20230613	112000	147409698	936	936	936	936	0
462	20230613	111900	147409698	936	936	936	936	0
463	20230613	111800	147409698	936	937	937	936	1500
464	20230613	111700	146005655	938	938	938	938	0
465	20230613	111600	146005655	938	937	938	937	4350
466	20230613	111500	141929704	938	938	938	938	1
467	20230613	111400	141928766	937	937	937	937	1
468	20230613	111300	141927829	938	938	938	938	152
469	20230613	111200	141785253	938	938	938	938	0
470	20230613	111100	141785253	938	938	938	938	200
471	20230613	111000	141597653	938	938	938	938	0
472	20230613	110900	141597653	938	938	938	938	0
473	20230613	110800	141597653	938	938	938	938	0
474	20230613	110700	141597653	938	938	938	938	0
475	20230613	110600	141597653	938	936	938	936	2001
476	20230613	110500	139724715	938	938	938	938	0
477	20230613	110400	139724715	938	937	938	937	8854
478	20230613	110300	131428516	938	939	939	938	44
479	20230613	110200	131387201	938	939	939	938	6974
480	20230613	110100	124845015	939	939	939	939	543
481	20230613	110000	124335138	939	939	939	939	0
482	20230613	105900	124335138	939	939	939	939	0
483	20230613	105800	124335138	939	938	939	938	130
484	20230613	105700	124213156	939	939	939	939	0
485	20230613	105600	124213156	939	938	939	938	81
486	20230613	105500	124137177	939	938	939	938	347
487	20230613	105400	123811690	939	939	939	938	3056
488	20230613	105300	120942159	939	939	939	939	200
489	20230613	105200	120754359	939	939	939	939	5000
490	20230613	105100	116059359	939	939	939	939	42
491	20230613	105000	116019921	938	938	938	938	1168
492	20230613	104900	114924337	939	939	939	939	100
493	20230613	104800	114830437	939	939	939	939	0
494	20230613	104700	114830437	939	939	939	939	200
495	20230613	104600	114642637	939	939	939	939	42
496	20230613	104500	114603199	939	939	939	939	100
497	20230613	104400	114509299	939	939	939	939	0
498	20230613	104300	114509299	939	939	939	939	0
499	20230613	104200	114509299	939	939	939	939	6
500	20230613	104100	114503665	939	939	939	938	66
501	20230613	104000	114441702	939	939	939	939	1267
502	20230613	103900	113251989	939	939	939	939	3509
503	20230613	103800	109957038	939	939	939	939	0
504	20230613	103700	109957038	939	939	939	939	0
505	20230613	103600	109957038	939	939	939	939	0
506	20230613	103500	109957038	939	939	939	939	0
507	20230613	103400	109957038	939	939	939	939	400
508	20230613	103300	109581438	939	939	939	939	0
509	20230613	103200	109581438	939	939	939	939	0
510	20230613	103100	109581438	939	939	939	939	42
511	20230613	103000	109542000	938	938	938	938	3947
512	20230613	102900	105839714	938	938	938	938	0
513	20230613	102800	105839714	938	938	938	938	0
514	20230613	102700	105839714	938	938	938	938	0
515	20230613	102600	105839714	938	938	938	938	0
516	20230613	102500	105839714	938	938	938	938	1
517	20230613	102400	105838776	936	938	938	936	2065
518	20230613	102300	103903541	938	938	938	938	0
519	20230613	102200	103903541	938	939	939	938	44
520	20230613	102100	103862268	939	939	939	939	43
521	20230613	102000	103821891	939	939	939	939	0
522	20230613	101900	103821891	939	939	939	939	0
523	20230613	101800	103821891	939	939	939	939	0
524	20230613	101700	103821891	939	939	939	939	0
525	20230613	101600	103821891	939	939	939	939	440
526	20230613	101500	103408731	939	939	939	939	1
527	20230613	101400	103407792	939	939	939	939	648
528	20230613	101300	102799320	939	939	939	939	900
529	20230613	101200	101954220	939	939	939	936	19
530	20230613	101100	101936382	936	938	938	936	17903
531	20230613	101000	85162474	938	938	938	938	0
532	20230613	100900	85162474	938	938	938	938	43
533	20230613	100800	85122140	938	937	938	937	36
534	20230613	100700	85088407	938	938	938	938	0
535	20230613	100600	85088407	938	938	938	938	0
536	20230613	100500	85088407	938	938	938	938	135
537	20230613	100400	84961777	938	938	938	938	0
538	20230613	100300	84961777	938	938	938	938	0
539	20230613	100200	84961777	938	938	938	938	0
540	20230613	100100	84961777	938	938	938	938	0
541	20230613	100000	84961777	938	937	938	937	1052
542	20230613	095900	83975496	937	937	937	937	2
543	20230613	095800	83973622	937	937	937	937	0
544	20230613	095700	83973622	937	937	937	936	2426
545	20230613	095600	81702385	937	936	937	936	52
546	20230613	095500	81653711	938	937	938	936	3311
547	20230613	095400	78554303	938	938	938	937	23
548	20230613	095300	78532749	937	937	938	937	151
549	20230613	095200	78391250	938	937	938	937	633
550	20230613	095100	77798028	938	937	938	937	944
551	20230613	095000	76912598	938	937	938	937	5414
552	20230613	094900	71839628	937	936	937	936	857
553	20230613	094800	71037475	936	936	936	935	708
554	20230613	094700	70375351	937	937	937	936	3001
555	20230613	094600	67565414	937	936	937	936	7281
556	20230613	094500	60750317	937	937	937	937	4000
557	20230613	094400	57002317	937	937	937	937	1
558	20230613	094300	57001380	937	937	937	937	4
559	20230613	094200	56997632	937	936	937	936	673
560	20230613	094100	56367697	937	937	937	937	212
561	20230613	094000	56169053	937	937	937	937	11
562	20230613	093900	56158746	937	937	937	937	0
563	20230613	093800	56158746	937	937	937	937	1
564	20230613	093700	56157809	937	937	937	937	502
565	20230613	093600	55687435	937	937	937	937	5154
566	20230613	093500	50858137	937	937	937	937	7
567	20230613	093400	50851578	937	936	937	936	13
568	20230613	093300	50839409	936	936	936	936	6
569	20230613	093200	50833793	936	936	936	936	6
570	20230613	093100	50828177	936	936	936	936	63
571	20230613	093000	50769209	936	936	936	936	127
572	20230613	092900	50650337	936	936	936	934	4207
573	20230613	092800	46718571	936	936	937	936	9007
574	20230613	092700	38287917	937	937	937	937	0
575	20230613	092600	38287917	937	937	937	936	110
576	20230613	092500	38184955	937	937	937	937	1
577	20230613	092400	38184018	937	936	937	936	1002
578	20230613	092300	37246145	937	937	937	937	2612
579	20230613	092200	34798701	938	938	938	938	6
580	20230613	092100	34793073	938	938	938	938	43
581	20230613	092000	34752739	938	937	938	937	591
582	20230613	091900	34198971	938	938	938	938	0
583	20230613	091800	34198971	938	938	938	938	3058
584	20230613	091700	31330567	938	938	938	938	100
585	20230613	091600	31236767	938	937	938	937	909
586	20230613	091500	30385031	937	937	937	937	2909
587	20230613	091400	27659298	938	938	938	937	57
588	20230613	091300	27605833	938	938	938	938	100
589	20230613	091200	27512033	938	937	938	937	4396
590	20230613	091100	23391300	938	938	938	938	1125
591	20230613	091000	22336050	939	937	939	937	15668
592	20230613	090900	7640138	937	937	937	937	1323
593	20230613	090800	6400487	938	938	938	938	121
594	20230613	090700	6286989	938	938	938	938	2
595	20230613	090600	6285113	939	939	939	939	1
596	20230613	090500	6284174	939	939	939	937	1618
597	20230613	090400	4765384	939	939	939	939	200
598	20230613	090300	4577584	939	939	939	939	13
599	20230613	090200	4565377	940	940	940	940	2000
600	20230613	090100	2685377	940	938	940	938	1176
601	20230613	090000	1581655	938	938	938	936	1687