KissMeData/010280/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	184900	451597946	872	872	872	872	6026
3	20230615	184800	451597946	872	872	872	872	0
4	20230615	184700	451597946	872	872	872	872	0
5	20230615	184600	451597946	872	872	872	872	0
6	20230615	184500	451597946	872	872	872	872	0
7	20230615	184400	451597946	872	872	872	872	0
8	20230615	184300	451597946	872	872	872	872	0
9	20230615	184200	451597946	872	872	872	872	0
10	20230615	184100	451597946	872	872	872	872	0
11	20230615	184000	451597946	872	872	872	872	0
12	20230615	183900	451597946	872	872	872	872	0
13	20230615	183800	451597946	872	872	872	872	0
14	20230615	183700	451597946	872	872	872	872	0
15	20230615	183600	451597946	872	872	872	872	0
16	20230615	183500	451597946	872	872	872	872	0
17	20230615	183400	451597946	872	872	872	872	0
18	20230615	183300	451597946	872	872	872	872	0
19	20230615	183200	451597946	872	872	872	872	0
20	20230615	183100	451597946	872	872	872	872	0
21	20230615	183000	451597946	872	872	872	872	0
22	20230615	182900	451597946	872	872	872	872	0
23	20230615	182800	451597946	872	872	872	872	0
24	20230615	182700	451597946	872	872	872	872	0
25	20230615	182600	451597946	872	872	872	872	0
26	20230615	182500	451597946	872	872	872	872	0
27	20230615	182400	451597946	872	872	872	872	0
28	20230615	182300	451597946	872	872	872	872	0
29	20230615	182200	451597946	872	872	872	872	0
30	20230615	182100	451597946	872	872	872	872	0
31	20230615	182000	451597946	872	872	872	872	0
32	20230615	181900	451597946	872	872	872	872	6026
33	20230615	181800	451597946	872	872	872	872	0
34	20230615	181700	451597946	872	872	872	872	0
35	20230615	181600	451597946	872	872	872	872	0
36	20230615	181500	451597946	872	872	872	872	0
37	20230615	181400	451597946	872	872	872	872	0
38	20230615	181300	451597946	872	872	872	872	0
39	20230615	181200	451597946	872	872	872	872	0
40	20230615	181100	451597946	872	872	872	872	0
41	20230615	181000	451597946	872	872	872	872	0
42	20230615	180900	451597946	872	872	872	872	0
43	20230615	180800	451597946	872	872	872	872	0
44	20230615	180700	451597946	872	872	872	872	0
45	20230615	180600	451597946	872	872	872	872	0
46	20230615	180500	451597946	872	872	872	872	0
47	20230615	180400	451597946	872	872	872	872	0
48	20230615	180300	451597946	872	872	872	872	0
49	20230615	180200	451597946	872	872	872	872	0
50	20230615	180100	451597946	872	872	872	872	0
51	20230615	180000	451597946	872	872	872	872	0
52	20230615	175900	451597946	872	872	872	872	0
53	20230615	175800	451597946	872	872	872	872	0
54	20230615	175700	451597946	872	872	872	872	0
55	20230615	175600	451597946	872	872	872	872	0
56	20230615	175500	451597946	872	872	872	872	0
57	20230615	175400	451597946	872	872	872	872	0
58	20230615	175300	451597946	872	872	872	872	0
59	20230615	175200	451597946	872	872	872	872	0
60	20230615	175100	451597946	872	872	872	872	0
61	20230615	175000	451597946	872	872	872	872	0
62	20230615	174900	451597946	872	872	872	872	6026
63	20230615	174800	451597946	872	872	872	872	0
64	20230615	174700	451597946	872	872	872	872	0
65	20230615	174600	451597946	872	872	872	872	0
66	20230615	174500	451597946	872	872	872	872	0
67	20230615	174400	451597946	872	872	872	872	0
68	20230615	174300	451597946	872	872	872	872	0
69	20230615	174200	451597946	872	872	872	872	0
70	20230615	174100	451597946	872	872	872	872	0
71	20230615	174000	451597946	872	872	872	872	0
72	20230615	173900	451597946	872	872	872	872	0
73	20230615	173800	451597946	872	872	872	872	0
74	20230615	173700	451597946	872	872	872	872	0
75	20230615	173600	451597946	872	872	872	872	0
76	20230615	173500	451597946	872	872	872	872	0
77	20230615	173400	451597946	872	872	872	872	0
78	20230615	173300	451597946	872	872	872	872	0
79	20230615	173200	451597946	872	872	872	872	0
80	20230615	173100	451597946	872	872	872	872	0
81	20230615	173000	451597946	872	872	872	872	0
82	20230615	172900	451597946	872	872	872	872	0
83	20230615	172800	451597946	872	872	872	872	0
84	20230615	172700	451597946	872	872	872	872	0
85	20230615	172600	451597946	872	872	872	872	0
86	20230615	172500	451597946	872	872	872	872	0
87	20230615	172400	451597946	872	872	872	872	0
88	20230615	172300	451597946	872	872	872	872	0
89	20230615	172200	451597946	872	872	872	872	0
90	20230615	172100	451597946	872	872	872	872	0
91	20230615	172000	451597946	872	872	872	872	0
92	20230615	171900	451597946	872	872	872	872	6026
93	20230615	171800	451597946	872	872	872	872	0
94	20230615	171700	451597946	872	872	872	872	0
95	20230615	171600	451597946	872	872	872	872	0
96	20230615	171500	451597946	872	872	872	872	0
97	20230615	171400	451597946	872	872	872	872	0
98	20230615	171300	451597946	872	872	872	872	0
99	20230615	171200	451597946	872	872	872	872	0
100	20230615	171100	451597946	872	872	872	872	0
101	20230615	171000	451597946	872	872	872	872	0
102	20230615	170900	451597946	872	872	872	872	0
103	20230615	170800	451597946	872	872	872	872	0
104	20230615	170700	451597946	872	872	872	872	0
105	20230615	170600	451597946	872	872	872	872	0
106	20230615	170500	451597946	872	872	872	872	0
107	20230615	170400	451597946	872	872	872	872	0
108	20230615	170300	451597946	872	872	872	872	0
109	20230615	170200	451597946	872	872	872	872	0
110	20230615	170100	451597946	872	872	872	872	0
111	20230615	170000	451597946	872	872	872	872	0
112	20230615	165900	451597946	872	872	872	872	0
113	20230615	165800	451597946	872	872	872	872	0
114	20230615	165700	451597946	872	872	872	872	0
115	20230615	165600	451597946	872	872	872	872	0
116	20230615	165500	451597946	872	872	872	872	0
117	20230615	165400	451597946	872	872	872	872	0
118	20230615	165300	451597946	872	872	872	872	0
119	20230615	165200	451597946	872	872	872	872	0
120	20230615	165100	451597946	872	872	872	872	0
121	20230615	165000	451597946	872	872	872	872	0
122	20230615	164900	451597946	872	872	872	872	6026
123	20230615	164800	451597946	872	872	872	872	0
124	20230615	164700	451597946	872	872	872	872	0
125	20230615	164600	451597946	872	872	872	872	0
126	20230615	164500	451597946	872	872	872	872	0
127	20230615	164400	451597946	872	872	872	872	0
128	20230615	164300	451597946	872	872	872	872	0
129	20230615	164200	451597946	872	872	872	872	0
130	20230615	164100	451597946	872	872	872	872	0
131	20230615	164000	451597946	872	872	872	872	0
132	20230615	163900	451597946	872	872	872	872	0
133	20230615	163800	451597946	872	872	872	872	0
134	20230615	163700	451597946	872	872	872	872	0
135	20230615	163600	451597946	872	872	872	872	0
136	20230615	163500	451597946	872	872	872	872	0
137	20230615	163400	451597946	872	872	872	872	0
138	20230615	163300	451597946	872	872	872	872	0
139	20230615	163200	451597946	872	872	872	872	0
140	20230615	163100	451597946	872	872	872	872	0
141	20230615	163000	451597946	872	872	872	872	0
142	20230615	162900	451597946	872	872	872	872	0
143	20230615	162800	451597946	872	872	872	872	0
144	20230615	162700	451597946	872	872	872	872	0
145	20230615	162600	451597946	872	872	872	872	0
146	20230615	162500	451597946	872	872	872	872	0
147	20230615	162400	451597946	872	872	872	872	0
148	20230615	162300	451597946	872	872	872	872	0
149	20230615	162200	451597946	872	872	872	872	0
150	20230615	162100	451597946	872	872	872	872	0
151	20230615	162000	451597946	872	872	872	872	0
152	20230615	161900	451597946	872	872	872	872	6026
153	20230615	161800	451597946	872	872	872	872	0
154	20230615	161700	451597946	872	872	872	872	0
155	20230615	161600	451597946	872	872	872	872	0
156	20230615	161500	451597946	872	872	872	872	0
157	20230615	161400	451597946	872	872	872	872	0
158	20230615	161300	451597946	872	872	872	872	0
159	20230615	161200	451597946	872	872	872	872	0
160	20230615	161100	451597946	872	872	872	872	0
161	20230615	161000	451597946	872	872	872	872	0
162	20230615	160900	451597946	872	872	872	872	0
163	20230615	160800	451597946	872	872	872	872	0
164	20230615	160700	451597946	872	872	872	872	0
165	20230615	160600	451597946	872	872	872	872	0
166	20230615	160500	451597946	872	872	872	872	0
167	20230615	160400	451597946	872	872	872	872	0
168	20230615	160300	451597946	872	872	872	872	0
169	20230615	160200	451597946	872	872	872	872	0
170	20230615	160100	451597946	872	872	872	872	0
171	20230615	160000	451597946	872	872	872	872	0
172	20230615	155900	451597946	872	872	872	872	0
173	20230615	155800	451597946	872	872	872	872	0
174	20230615	155700	451597946	872	872	872	872	0
175	20230615	155600	451597946	872	872	872	872	0
176	20230615	155500	451597946	872	872	872	872	0
177	20230615	155400	451597946	872	872	872	872	0
178	20230615	155300	451597946	872	872	872	872	0
179	20230615	155200	451597946	872	872	872	872	0
180	20230615	155100	451597946	872	872	872	872	0
181	20230615	155000	451597946	872	872	872	872	0
182	20230615	154900	451597946	872	872	872	872	6026
183	20230615	154800	451597946	872	872	872	872	0
184	20230615	154700	451597946	872	872	872	872	0
185	20230615	154600	451597946	872	872	872	872	0
186	20230615	154500	451597946	872	872	872	872	0
187	20230615	154400	451597946	872	872	872	872	0
188	20230615	154300	451597946	872	872	872	872	0
189	20230615	154200	451597946	872	872	872	872	0
190	20230615	154100	451597946	872	872	872	872	0
191	20230615	154000	451597946	872	872	872	872	0
192	20230615	153900	451597946	872	872	872	872	0
193	20230615	153800	451597946	872	872	872	872	0
194	20230615	153700	451597946	872	872	872	872	0
195	20230615	153600	451597946	872	872	872	872	0
196	20230615	153500	451597946	872	872	872	872	0
197	20230615	153400	451597946	872	872	872	872	0
198	20230615	153300	451597946	872	872	872	872	0
199	20230615	153200	451597946	872	872	872	872	0
200	20230615	153100	451597946	872	872	872	872	0
201	20230615	153000	451597946	872	872	872	872	6026
202	20230615	152900	446343274	872	872	872	872	0
203	20230615	152800	446343274	872	872	872	872	0
204	20230615	152700	446343274	872	872	872	872	0
205	20230615	152600	446343274	872	872	872	872	0
206	20230615	152500	446343274	872	872	872	872	0
207	20230615	152400	446343274	872	872	872	872	0
208	20230615	152300	446343274	872	872	872	872	0
209	20230615	152200	446343274	872	872	872	872	0
210	20230615	152100	446343274	872	872	872	872	0
211	20230615	152000	446343274	872	872	872	872	0
212	20230615	151900	446343274	872	874	874	872	1038
213	20230615	151800	445438136	874	873	874	873	2001
214	20230615	151700	443689906	872	872	872	872	0
215	20230615	151600	443689906	872	872	872	872	0
216	20230615	151500	443689906	872	872	872	872	203
217	20230615	151400	443512890	873	873	873	873	179
218	20230615	151300	443356623	872	872	872	872	0
219	20230615	151200	443356623	872	872	872	872	70
220	20230615	151100	443295583	872	872	872	872	406
221	20230615	151000	442941551	873	873	873	873	351
222	20230615	150900	442635128	873	873	873	873	1
223	20230615	150800	442634255	872	872	872	872	1000
224	20230615	150700	441762255	873	873	873	873	13
225	20230615	150600	441750906	873	873	873	873	243
226	20230615	150500	441538767	873	873	873	872	11
227	20230615	150400	441529173	872	874	874	872	158
228	20230615	150300	441391245	874	874	874	874	1
229	20230615	150200	441390371	872	872	872	872	0
230	20230615	150100	441390371	872	872	872	872	0
231	20230615	150000	441390371	872	874	874	872	113
232	20230615	145900	441291649	874	874	874	874	0
233	20230615	145800	441291649	874	874	874	874	0
234	20230615	145700	441291649	874	873	874	873	58
235	20230615	145600	441241008	873	873	873	873	150
236	20230615	145500	441110058	874	874	874	873	798
237	20230615	145400	440412616	874	874	874	874	1
238	20230615	145300	440411742	873	873	873	873	0
239	20230615	145200	440411742	873	873	873	873	17
240	20230615	145100	440396901	873	873	873	873	19
241	20230615	145000	440380314	874	874	874	874	0
242	20230615	144900	440380314	874	874	874	874	0
243	20230615	144800	440380314	874	874	874	874	1149
244	20230615	144700	439376088	870	872	872	870	3162
245	20230615	144600	436621195	872	872	872	872	0
246	20230615	144500	436621195	872	872	872	872	0
247	20230615	144400	436621195	872	872	872	872	0
248	20230615	144300	436621195	872	872	872	872	0
249	20230615	144200	436621195	872	872	872	872	0
250	20230615	144100	436621195	872	872	872	872	0
251	20230615	144000	436621195	872	872	872	872	0
252	20230615	143900	436621195	872	872	872	872	0
253	20230615	143800	436621195	872	872	872	872	300
254	20230615	143700	436359595	874	874	874	874	1
255	20230615	143600	436358721	871	871	871	871	700
256	20230615	143500	435749021	872	872	872	872	0
257	20230615	143400	435749021	872	872	872	872	2290
258	20230615	143300	433752141	874	874	874	874	0
259	20230615	143200	433752141	874	874	874	874	0
260	20230615	143100	433752141	874	873	874	873	11428
261	20230615	143000	423773320	873	873	873	873	1
262	20230615	142900	423772447	873	873	873	873	8
263	20230615	142800	423765463	873	873	873	873	0
264	20230615	142700	423765463	873	873	873	873	0
265	20230615	142600	423765463	873	873	873	873	57
266	20230615	142500	423715702	872	872	872	872	0
267	20230615	142400	423715702	872	872	872	872	1
268	20230615	142300	423714830	873	873	873	873	12
269	20230615	142200	423704354	873	873	873	873	5
270	20230615	142100	423699989	874	874	874	874	1389
271	20230615	142000	422486003	874	874	874	874	57
272	20230615	141900	422436185	874	874	874	874	0
273	20230615	141800	422436185	874	874	874	874	50
274	20230615	141700	422392485	874	874	874	874	14
275	20230615	141600	422380249	874	874	874	874	121
276	20230615	141500	422274495	874	874	874	874	50
277	20230615	141400	422230795	873	873	873	873	0
278	20230615	141300	422230795	873	873	873	873	0
279	20230615	141200	422230795	873	873	873	873	0
280	20230615	141100	422230795	873	873	873	873	21
281	20230615	141000	422212462	874	874	874	874	0
282	20230615	140900	422212462	874	874	874	874	1163
283	20230615	140800	421196000	875	875	875	875	0
284	20230615	140700	421196000	875	875	875	875	0
285	20230615	140600	421196000	875	875	875	875	0
286	20230615	140500	421196000	875	875	875	875	671
287	20230615	140400	420608875	875	875	875	875	0
288	20230615	140300	420608875	875	876	876	875	590
289	20230615	140200	420092619	877	877	877	877	18
290	20230615	140100	420076833	877	877	877	877	0
291	20230615	140000	420076833	877	877	877	877	0
292	20230615	135900	420076833	877	877	877	877	171
293	20230615	135800	419926866	877	877	877	877	0
294	20230615	135700	419926866	877	877	877	877	1641
295	20230615	135600	418487709	877	877	877	877	427
296	20230615	135500	418113230	876	876	876	876	0
297	20230615	135400	418113230	876	876	876	876	657
298	20230615	135300	417537698	876	876	876	876	400
299	20230615	135200	417187298	875	875	875	875	0
300	20230615	135100	417187298	875	874	875	874	17124
301	20230615	135000	402205838	874	873	874	873	13618
302	20230615	134900	390304449	873	872	873	872	1550
303	20230615	134800	388951834	872	872	872	872	78
304	20230615	134700	388883818	872	871	872	871	1025
305	20230615	134600	387991030	871	871	871	871	0
306	20230615	134500	387991030	871	871	871	871	20020
307	20230615	134400	370553610	870	870	870	870	0
308	20230615	134300	370553610	870	870	870	870	0
309	20230615	134200	370553610	870	870	870	870	10
310	20230615	134100	370544910	870	870	870	870	0
311	20230615	134000	370544910	870	871	871	870	1954
312	20230615	133900	368843243	870	870	870	870	0
313	20230615	133800	368843243	870	870	870	870	1750
314	20230615	133700	367320743	871	871	871	871	0
315	20230615	133600	367320743	871	871	871	871	15
316	20230615	133500	367307678	871	871	871	871	0
317	20230615	133400	367307678	871	871	871	871	0
318	20230615	133300	367307678	871	871	871	871	0
319	20230615	133200	367307678	871	871	871	871	20
320	20230615	133100	367290258	871	871	871	871	2
321	20230615	133000	367288516	871	871	871	871	10
322	20230615	132900	367279806	871	871	871	871	24
323	20230615	132800	367258902	871	871	871	871	0
324	20230615	132700	367258902	871	871	871	871	13
325	20230615	132600	367247579	871	871	871	871	1085
326	20230615	132500	366302544	871	870	871	870	2470
327	20230615	132400	364152122	870	870	870	870	7303
328	20230615	132300	357798512	871	870	871	870	35
329	20230615	132200	357768061	870	871	871	870	11697
330	20230615	132100	347581355	871	871	871	871	165
331	20230615	132000	347437640	873	873	873	873	186
332	20230615	131900	347275262	874	874	874	874	0
333	20230615	131800	347275262	874	874	874	874	0
334	20230615	131700	347275262	874	874	874	874	62
335	20230615	131600	347221074	874	874	874	874	10
336	20230615	131500	347212334	874	874	874	874	0
337	20230615	131400	347212334	874	872	874	872	373
338	20230615	131300	346887076	872	873	874	871	2154
339	20230615	131200	345010744	874	874	874	874	0
340	20230615	131100	345010744	874	874	874	874	0
341	20230615	131000	345010744	874	874	874	874	0
342	20230615	130900	345010744	874	874	874	874	0
343	20230615	130800	345010744	874	874	874	874	8
344	20230615	130700	345003752	871	871	871	871	0
345	20230615	130600	345003752	871	871	871	871	0
346	20230615	130500	345003752	871	871	871	871	0
347	20230615	130400	345003752	871	874	874	871	1696
348	20230615	130300	343526515	873	873	873	873	3
349	20230615	130200	343523896	871	871	871	871	0
350	20230615	130100	343523896	871	871	871	871	0
351	20230615	130000	343523896	871	872	872	871	218
352	20230615	125900	343334014	872	873	873	872	9
353	20230615	125800	343326164	872	872	872	872	111
354	20230615	125700	343229372	872	872	872	872	81
355	20230615	125600	343158740	875	875	875	875	0
356	20230615	125500	343158740	875	875	875	875	3
357	20230615	125400	343156115	877	877	877	877	0
358	20230615	125300	343156115	877	877	877	877	0
359	20230615	125200	343156115	877	874	877	874	39
360	20230615	125100	343121980	871	875	875	870	235
361	20230615	125000	342917466	877	877	877	877	1
362	20230615	124900	342916589	876	876	876	876	0
363	20230615	124800	342916589	876	876	876	876	229
364	20230615	124700	342715985	877	877	877	877	100
365	20230615	124600	342628285	877	877	877	877	0
366	20230615	124500	342628285	877	875	877	875	22
367	20230615	124400	342609021	870	870	870	870	0
368	20230615	124300	342609021	870	870	870	870	0
369	20230615	124200	342609021	870	876	876	870	16499
370	20230615	124100	328214124	877	877	877	877	0
371	20230615	124000	328214124	877	877	877	877	0
372	20230615	123900	328214124	877	877	877	877	0
373	20230615	123800	328214124	877	877	877	877	0
374	20230615	123700	328214124	877	877	877	877	1
375	20230615	123600	328213247	876	876	876	876	1
376	20230615	123500	328212371	877	877	877	876	1127
377	20230615	123400	327225016	877	877	877	877	0
378	20230615	123300	327225016	877	877	877	877	0
379	20230615	123200	327225016	877	877	877	877	0
380	20230615	123100	327225016	877	877	877	877	960
381	20230615	123000	326383096	877	877	877	877	282
382	20230615	122900	326135782	877	877	877	877	2
383	20230615	122800	326134028	876	876	876	876	1
384	20230615	122700	326133152	876	875	876	875	2001
385	20230615	122600	324382276	877	876	877	876	2
386	20230615	122500	324380523	876	876	876	876	0
387	20230615	122400	324380523	876	876	876	876	0
388	20230615	122300	324380523	876	876	876	876	720
389	20230615	122200	323749803	876	876	876	876	0
390	20230615	122100	323749803	876	876	876	876	1
391	20230615	122000	323748927	876	876	876	876	0
392	20230615	121900	323748927	876	877	877	876	88
393	20230615	121800	323671835	876	876	876	875	9047
394	20230615	121700	315754753	876	876	876	875	2012
395	20230615	121600	313994241	876	877	877	874	241
396	20230615	121500	313783126	877	877	877	877	1563
397	20230615	121400	312412375	877	877	877	877	0
398	20230615	121300	312412375	877	877	877	877	0
399	20230615	121200	312412375	877	877	877	877	0
400	20230615	121100	312412375	877	877	877	877	0
401	20230615	121000	312412375	877	877	877	877	26
402	20230615	120900	312389573	877	877	877	877	15
403	20230615	120800	312376418	874	874	874	874	10
404	20230615	120700	312367678	877	877	877	877	0
405	20230615	120600	312367678	877	877	877	877	0
406	20230615	120500	312367678	877	877	877	877	0
407	20230615	120400	312367678	877	875	877	875	351
408	20230615	120300	312060550	875	875	875	875	654
409	20230615	120200	311488300	874	874	874	874	0
410	20230615	120100	311488300	874	874	874	874	0
411	20230615	120000	311488300	874	876	877	874	610
412	20230615	115900	310953582	875	875	875	875	2
413	20230615	115800	310951832	876	876	876	876	34
414	20230615	115700	310922048	874	874	874	874	10
415	20230615	115600	310913308	876	876	876	874	14
416	20230615	115500	310901064	874	875	876	874	699
417	20230615	115400	310289642	876	876	876	876	18
418	20230615	115300	310273874	876	875	876	875	56
419	20230615	115200	310224828	875	874	875	874	1020
420	20230615	115100	309332348	874	874	874	874	35
421	20230615	115000	309301758	874	874	874	874	8
422	20230615	114900	309294766	874	874	874	874	1
423	20230615	114800	309293892	871	872	872	871	1278
424	20230615	114700	308180512	871	871	871	871	500
425	20230615	114600	307745012	871	871	871	871	2000
426	20230615	114500	306003012	873	873	873	873	1143
427	20230615	114400	305005173	873	873	873	873	0
428	20230615	114300	305005173	873	873	873	873	0
429	20230615	114200	305005173	873	873	873	873	0
430	20230615	114100	305005173	873	872	873	872	240
431	20230615	114000	304795892	869	872	872	869	252
432	20230615	113900	304576768	870	870	870	870	0
433	20230615	113800	304576768	870	870	870	870	0
434	20230615	113700	304576768	870	872	872	870	1300
435	20230615	113600	303445568	872	872	872	872	80
436	20230615	113500	303375808	872	872	872	872	0
437	20230615	113400	303375808	872	872	872	872	2
438	20230615	113300	303374064	872	872	872	872	113
439	20230615	113200	303275528	872	871	872	871	30
440	20230615	113100	303249385	871	871	871	871	5
441	20230615	113000	303245030	871	871	871	871	5
442	20230615	112900	303240675	867	869	869	867	45000
443	20230615	112800	264201983	868	868	868	868	0
444	20230615	112700	264201983	868	868	868	868	0
445	20230615	112600	264201983	868	868	868	868	0
446	20230615	112500	264201983	868	868	868	868	0
447	20230615	112400	264201983	868	872	872	868	484
448	20230615	112300	263781286	872	872	872	872	16
449	20230615	112200	263767334	872	872	872	872	100
450	20230615	112100	263680134	873	871	873	871	1148
451	20230615	112000	262680064	871	871	871	868	4
452	20230615	111900	262676586	868	869	869	868	1000
453	20230615	111800	261808011	868	868	868	868	0
454	20230615	111700	261808011	868	868	868	868	2651
455	20230615	111600	259506943	868	870	870	868	2449
456	20230615	111500	257380776	872	872	872	872	10
457	20230615	111400	257372056	872	872	872	872	83
458	20230615	111300	257299680	872	873	873	872	16
459	20230615	111200	257285722	870	870	870	870	0
460	20230615	111100	257285722	870	870	870	870	202
461	20230615	111000	257109982	870	870	870	870	1
462	20230615	110900	257109112	871	871	871	871	772
463	20230615	110800	256436700	873	873	873	873	0
464	20230615	110700	256436700	873	873	873	873	200
465	20230615	110600	256262100	873	871	873	871	501
466	20230615	110500	255824745	868	868	868	868	0
467	20230615	110400	255824745	868	869	869	867	69530
468	20230615	110300	195540632	873	873	873	873	0
469	20230615	110200	195540632	873	870	873	869	4784
470	20230615	110100	191370311	870	870	870	870	3
471	20230615	110000	191367701	870	870	870	870	1
472	20230615	105900	191366831	867	868	868	867	1311
473	20230615	105800	190230187	868	869	869	868	2743
474	20230615	105700	187849260	870	870	870	868	2677
475	20230615	105600	185523450	870	872	872	870	8
476	20230615	105500	185516488	870	870	870	870	50
477	20230615	105400	185472988	870	870	870	870	115
478	20230615	105300	185372938	870	873	873	870	2305
479	20230615	105200	183363712	873	871	873	871	1620
480	20230615	105100	181949852	871	873	873	871	105
481	20230615	105000	181858395	873	873	873	873	344
482	20230615	104900	181558083	870	872	872	870	15220
483	20230615	104800	168309112	873	876	876	873	1219
484	20230615	104700	167243825	876	875	879	873	507
485	20230615	104600	166798934	879	879	879	879	0
486	20230615	104500	166798934	879	878	879	878	251
487	20230615	104400	166578311	879	874	879	870	32522
488	20230615	104300	138254288	874	877	877	874	17760
489	20230615	104200	122708921	877	877	877	877	15
490	20230615	104100	122695766	877	877	877	877	204
491	20230615	104000	122516858	876	877	877	876	287
492	20230615	103900	122265366	877	877	877	876	428
493	20230615	103800	121890025	877	877	877	877	328
494	20230615	103700	121602369	878	878	878	876	6018
495	20230615	103600	116327085	878	880	880	878	8175
496	20230615	103500	109142626	880	880	880	880	0
497	20230615	103400	109142626	880	880	880	880	0
498	20230615	103300	109142626	880	880	880	880	441
499	20230615	103200	108754546	880	881	881	880	12341
500	20230615	103100	97890665	881	882	882	881	558
501	20230615	103000	97398591	882	882	882	882	0
502	20230615	102900	97398591	882	882	882	882	0
503	20230615	102800	97398591	882	882	882	882	0
504	20230615	102700	97398591	882	882	882	882	3439
505	20230615	102600	94365393	882	882	882	882	1
506	20230615	102500	94364511	884	884	884	884	25
507	20230615	102400	94342411	884	882	884	882	722
508	20230615	102300	93705583	882	882	882	882	0
509	20230615	102200	93705583	882	882	882	882	167
510	20230615	102100	93558289	883	884	884	883	3021
511	20230615	102000	90890676	884	884	884	884	18
512	20230615	101900	90874764	884	884	884	884	0
513	20230615	101800	90874764	884	884	884	884	567
514	20230615	101700	90373536	884	884	884	884	0
515	20230615	101600	90373536	884	884	884	884	1157
516	20230615	101500	89350748	885	885	885	885	792
517	20230615	101400	88649828	885	885	885	885	28
518	20230615	101300	88625048	886	888	888	886	937
519	20230615	101200	87793896	890	890	890	890	0
520	20230615	101100	87793896	890	890	890	890	10
521	20230615	101000	87784996	887	887	887	887	2000
522	20230615	100900	86010996	890	888	890	888	70
523	20230615	100800	85948834	887	887	887	887	0
524	20230615	100700	85948834	887	890	890	887	64
525	20230615	100600	85892027	890	889	890	888	5001
526	20230615	100500	81449810	891	891	891	891	171
527	20230615	100400	81297449	891	891	891	891	0
528	20230615	100300	81297449	891	891	891	891	1000
529	20230615	100200	80406449	888	888	888	888	0
530	20230615	100100	80406449	888	888	888	888	56
531	20230615	100000	80356721	888	889	889	888	1184
532	20230615	095900	79305321	890	890	890	890	1
533	20230615	095800	79304431	892	890	892	890	3
534	20230615	095700	79301758	889	890	890	889	2000
535	20230615	095600	77523690	890	891	893	890	253
536	20230615	095500	77298516	887	890	890	887	500
537	20230615	095400	76855013	887	887	887	887	0
538	20230615	095300	76855013	887	888	893	887	5462
539	20230615	095200	72002462	888	888	888	888	174
540	20230615	095100	71847950	888	888	888	888	500
541	20230615	095000	71403950	892	892	892	892	16
542	20230615	094900	71389678	888	888	888	888	30
543	20230615	094800	71363038	892	892	892	892	0
544	20230615	094700	71363038	892	892	892	892	1
545	20230615	094600	71362146	888	889	892	888	236
546	20230615	094500	71152384	894	894	894	894	0
547	20230615	094400	71152384	894	890	894	890	225
548	20230615	094300	70951618	889	889	889	889	846
549	20230615	094200	70199524	889	889	889	889	1
550	20230615	094100	70198635	890	890	890	890	0
551	20230615	094000	70198635	890	890	890	890	982
552	20230615	093900	69324655	890	890	890	890	1
553	20230615	093800	69323765	890	890	890	890	0
554	20230615	093700	69323765	890	890	890	890	0
555	20230615	093600	69323765	890	890	890	890	156
556	20230615	093500	69184925	890	890	890	890	0
557	20230615	093400	69184925	890	890	890	890	1
558	20230615	093300	69184035	889	890	890	889	148
559	20230615	093200	69052457	890	890	890	890	3
560	20230615	093100	69049787	890	888	890	888	390
561	20230615	093000	68703114	888	888	888	888	2000
562	20230615	092900	66927114	888	888	888	888	19
563	20230615	092800	66910242	888	890	890	886	10190
564	20230615	092700	57880710	887	887	887	887	42
565	20230615	092600	57843456	887	890	890	887	681
566	20230615	092500	57237371	892	895	895	892	7592
567	20230615	092400	50462483	895	895	895	895	1
568	20230615	092300	50461588	895	895	895	895	0
569	20230615	092200	50461588	895	898	898	895	385
570	20230615	092100	50116860	899	899	899	899	0
571	20230615	092000	50116860	899	895	899	890	2058
572	20230615	091900	48273115	895	895	895	895	922
573	20230615	091800	47447925	895	890	895	890	6670
574	20230615	091700	41501860	890	890	890	890	554
575	20230615	091600	41008800	890	889	890	888	2596
576	20230615	091500	38699709	889	885	889	885	8371
577	20230615	091400	31271035	885	885	885	885	55
578	20230615	091300	31222360	885	885	885	885	33
579	20230615	091200	31193155	885	885	885	885	1
580	20230615	091100	31192270	882	882	882	882	500
581	20230615	091000	30751270	886	884	886	882	5617
582	20230615	090900	25781621	883	883	883	883	5958
583	20230615	090800	20520707	879	879	879	879	1200
584	20230615	090700	19465907	883	880	883	879	2233
585	20230615	090600	17502596	880	883	883	880	4679
586	20230615	090500	13382821	883	885	885	883	344
587	20230615	090400	13078830	885	885	885	885	9
588	20230615	090300	13070865	885	885	885	885	162
589	20230615	090200	12927495	885	883	885	883	2321
590	20230615	090100	10876473	883	883	883	883	378
591	20230615	090000	10542699	882	880	882	879	11971