KissMeData/038620/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	200400	1166947132	974	974	974	974	35247
3	20230615	200300	1166947132	974	974	974	974	0
4	20230615	200200	1166947132	974	974	974	974	0
5	20230615	200100	1166947132	974	974	974	974	0
6	20230615	200000	1166947132	974	974	974	974	0
7	20230615	195900	1166947132	974	974	974	974	0
8	20230615	195800	1166947132	974	974	974	974	0
9	20230615	195700	1166947132	974	974	974	974	0
10	20230615	195600	1166947132	974	974	974	974	0
11	20230615	195500	1166947132	974	974	974	974	0
12	20230615	195400	1166947132	974	974	974	974	0
13	20230615	195300	1166947132	974	974	974	974	0
14	20230615	195200	1166947132	974	974	974	974	0
15	20230615	195100	1166947132	974	974	974	974	0
16	20230615	195000	1166947132	974	974	974	974	0
17	20230615	194900	1166947132	974	974	974	974	0
18	20230615	194800	1166947132	974	974	974	974	0
19	20230615	194700	1166947132	974	974	974	974	0
20	20230615	194600	1166947132	974	974	974	974	0
21	20230615	194500	1166947132	974	974	974	974	0
22	20230615	194400	1166947132	974	974	974	974	0
23	20230615	194300	1166947132	974	974	974	974	0
24	20230615	194200	1166947132	974	974	974	974	0
25	20230615	194100	1166947132	974	974	974	974	0
26	20230615	194000	1166947132	974	974	974	974	0
27	20230615	193900	1166947132	974	974	974	974	0
28	20230615	193800	1166947132	974	974	974	974	0
29	20230615	193700	1166947132	974	974	974	974	0
30	20230615	193600	1166947132	974	974	974	974	0
31	20230615	193500	1166947132	974	974	974	974	0
32	20230615	193400	1166947132	974	974	974	974	35247
33	20230615	193300	1166947132	974	974	974	974	0
34	20230615	193200	1166947132	974	974	974	974	0
35	20230615	193100	1166947132	974	974	974	974	0
36	20230615	193000	1166947132	974	974	974	974	0
37	20230615	192900	1166947132	974	974	974	974	0
38	20230615	192800	1166947132	974	974	974	974	0
39	20230615	192700	1166947132	974	974	974	974	0
40	20230615	192600	1166947132	974	974	974	974	0
41	20230615	192500	1166947132	974	974	974	974	0
42	20230615	192400	1166947132	974	974	974	974	0
43	20230615	192300	1166947132	974	974	974	974	0
44	20230615	192200	1166947132	974	974	974	974	0
45	20230615	192100	1166947132	974	974	974	974	0
46	20230615	192000	1166947132	974	974	974	974	0
47	20230615	191900	1166947132	974	974	974	974	0
48	20230615	191800	1166947132	974	974	974	974	0
49	20230615	191700	1166947132	974	974	974	974	0
50	20230615	191600	1166947132	974	974	974	974	0
51	20230615	191500	1166947132	974	974	974	974	0
52	20230615	191400	1166947132	974	974	974	974	0
53	20230615	191300	1166947132	974	974	974	974	0
54	20230615	191200	1166947132	974	974	974	974	0
55	20230615	191100	1166947132	974	974	974	974	0
56	20230615	191000	1166947132	974	974	974	974	0
57	20230615	190900	1166947132	974	974	974	974	0
58	20230615	190800	1166947132	974	974	974	974	0
59	20230615	190700	1166947132	974	974	974	974	0
60	20230615	190600	1166947132	974	974	974	974	0
61	20230615	190500	1166947132	974	974	974	974	0
62	20230615	190400	1166947132	974	974	974	974	35247
63	20230615	190300	1166947132	974	974	974	974	0
64	20230615	190200	1166947132	974	974	974	974	0
65	20230615	190100	1166947132	974	974	974	974	0
66	20230615	190000	1166947132	974	974	974	974	0
67	20230615	185900	1166947132	974	974	974	974	0
68	20230615	185800	1166947132	974	974	974	974	0
69	20230615	185700	1166947132	974	974	974	974	0
70	20230615	185600	1166947132	974	974	974	974	0
71	20230615	185500	1166947132	974	974	974	974	0
72	20230615	185400	1166947132	974	974	974	974	0
73	20230615	185300	1166947132	974	974	974	974	0
74	20230615	185200	1166947132	974	974	974	974	0
75	20230615	185100	1166947132	974	974	974	974	0
76	20230615	185000	1166947132	974	974	974	974	0
77	20230615	184900	1166947132	974	974	974	974	0
78	20230615	184800	1166947132	974	974	974	974	0
79	20230615	184700	1166947132	974	974	974	974	0
80	20230615	184600	1166947132	974	974	974	974	0
81	20230615	184500	1166947132	974	974	974	974	0
82	20230615	184400	1166947132	974	974	974	974	0
83	20230615	184300	1166947132	974	974	974	974	0
84	20230615	184200	1166947132	974	974	974	974	0
85	20230615	184100	1166947132	974	974	974	974	0
86	20230615	184000	1166947132	974	974	974	974	0
87	20230615	183900	1166947132	974	974	974	974	0
88	20230615	183800	1166947132	974	974	974	974	0
89	20230615	183700	1166947132	974	974	974	974	0
90	20230615	183600	1166947132	974	974	974	974	0
91	20230615	183500	1166947132	974	974	974	974	0
92	20230615	183400	1166947132	974	974	974	974	35247
93	20230615	183300	1166947132	974	974	974	974	0
94	20230615	183200	1166947132	974	974	974	974	0
95	20230615	183100	1166947132	974	974	974	974	0
96	20230615	183000	1166947132	974	974	974	974	0
97	20230615	182900	1166947132	974	974	974	974	0
98	20230615	182800	1166947132	974	974	974	974	0
99	20230615	182700	1166947132	974	974	974	974	0
100	20230615	182600	1166947132	974	974	974	974	0
101	20230615	182500	1166947132	974	974	974	974	0
102	20230615	182400	1166947132	974	974	974	974	0
103	20230615	182300	1166947132	974	974	974	974	0
104	20230615	182200	1166947132	974	974	974	974	0
105	20230615	182100	1166947132	974	974	974	974	0
106	20230615	182000	1166947132	974	974	974	974	0
107	20230615	181900	1166947132	974	974	974	974	0
108	20230615	181800	1166947132	974	974	974	974	0
109	20230615	181700	1166947132	974	974	974	974	0
110	20230615	181600	1166947132	974	974	974	974	0
111	20230615	181500	1166947132	974	974	974	974	0
112	20230615	181400	1166947132	974	974	974	974	0
113	20230615	181300	1166947132	974	974	974	974	0
114	20230615	181200	1166947132	974	974	974	974	0
115	20230615	181100	1166947132	974	974	974	974	0
116	20230615	181000	1166947132	974	974	974	974	0
117	20230615	180900	1166947132	974	974	974	974	0
118	20230615	180800	1166947132	974	974	974	974	0
119	20230615	180700	1166947132	974	974	974	974	0
120	20230615	180600	1166947132	974	974	974	974	0
121	20230615	180500	1166947132	974	974	974	974	0
122	20230615	180400	1166947132	974	974	974	974	35247
123	20230615	180300	1166947132	974	974	974	974	0
124	20230615	180200	1166947132	974	974	974	974	0
125	20230615	180100	1166947132	974	974	974	974	0
126	20230615	180000	1166947132	974	974	974	974	0
127	20230615	175900	1166947132	974	974	974	974	0
128	20230615	175800	1166947132	974	974	974	974	0
129	20230615	175700	1166947132	974	974	974	974	0
130	20230615	175600	1166947132	974	974	974	974	0
131	20230615	175500	1166947132	974	974	974	974	0
132	20230615	175400	1166947132	974	974	974	974	0
133	20230615	175300	1166947132	974	974	974	974	0
134	20230615	175200	1166947132	974	974	974	974	0
135	20230615	175100	1166947132	974	974	974	974	0
136	20230615	175000	1166947132	974	974	974	974	0
137	20230615	174900	1166947132	974	974	974	974	0
138	20230615	174800	1166947132	974	974	974	974	0
139	20230615	174700	1166947132	974	974	974	974	0
140	20230615	174600	1166947132	974	974	974	974	0
141	20230615	174500	1166947132	974	974	974	974	0
142	20230615	174400	1166947132	974	974	974	974	0
143	20230615	174300	1166947132	974	974	974	974	0
144	20230615	174200	1166947132	974	974	974	974	0
145	20230615	174100	1166947132	974	974	974	974	0
146	20230615	174000	1166947132	974	974	974	974	0
147	20230615	173900	1166947132	974	974	974	974	0
148	20230615	173800	1166947132	974	974	974	974	0
149	20230615	173700	1166947132	974	974	974	974	0
150	20230615	173600	1166947132	974	974	974	974	0
151	20230615	173500	1166947132	974	974	974	974	0
152	20230615	173400	1166947132	974	974	974	974	35247
153	20230615	173300	1166947132	974	974	974	974	0
154	20230615	173200	1166947132	974	974	974	974	0
155	20230615	173100	1166947132	974	974	974	974	0
156	20230615	173000	1166947132	974	974	974	974	0
157	20230615	172900	1166947132	974	974	974	974	0
158	20230615	172800	1166947132	974	974	974	974	0
159	20230615	172700	1166947132	974	974	974	974	0
160	20230615	172600	1166947132	974	974	974	974	0
161	20230615	172500	1166947132	974	974	974	974	0
162	20230615	172400	1166947132	974	974	974	974	0
163	20230615	172300	1166947132	974	974	974	974	0
164	20230615	172200	1166947132	974	974	974	974	0
165	20230615	172100	1166947132	974	974	974	974	0
166	20230615	172000	1166947132	974	974	974	974	0
167	20230615	171900	1166947132	974	974	974	974	0
168	20230615	171800	1166947132	974	974	974	974	0
169	20230615	171700	1166947132	974	974	974	974	0
170	20230615	171600	1166947132	974	974	974	974	0
171	20230615	171500	1166947132	974	974	974	974	0
172	20230615	171400	1166947132	974	974	974	974	0
173	20230615	171300	1166947132	974	974	974	974	0
174	20230615	171200	1166947132	974	974	974	974	0
175	20230615	171100	1166947132	974	974	974	974	0
176	20230615	171000	1166947132	974	974	974	974	0
177	20230615	170900	1166947132	974	974	974	974	0
178	20230615	170800	1166947132	974	974	974	974	0
179	20230615	170700	1166947132	974	974	974	974	0
180	20230615	170600	1166947132	974	974	974	974	0
181	20230615	170500	1166947132	974	974	974	974	0
182	20230615	170400	1166947132	974	974	974	974	35247
183	20230615	170300	1166947132	974	974	974	974	0
184	20230615	170200	1166947132	974	974	974	974	0
185	20230615	170100	1166947132	974	974	974	974	0
186	20230615	170000	1166947132	974	974	974	974	0
187	20230615	165900	1166947132	974	974	974	974	0
188	20230615	165800	1166947132	974	974	974	974	0
189	20230615	165700	1166947132	974	974	974	974	0
190	20230615	165600	1166947132	974	974	974	974	0
191	20230615	165500	1166947132	974	974	974	974	0
192	20230615	165400	1166947132	974	974	974	974	0
193	20230615	165300	1166947132	974	974	974	974	0
194	20230615	165200	1166947132	974	974	974	974	0
195	20230615	165100	1166947132	974	974	974	974	0
196	20230615	165000	1166947132	974	974	974	974	0
197	20230615	164900	1166947132	974	974	974	974	0
198	20230615	164800	1166947132	974	974	974	974	0
199	20230615	164700	1166947132	974	974	974	974	0
200	20230615	164600	1166947132	974	974	974	974	0
201	20230615	164500	1166947132	974	974	974	974	0
202	20230615	164400	1166947132	974	974	974	974	0
203	20230615	164300	1166947132	974	974	974	974	0
204	20230615	164200	1166947132	974	974	974	974	0
205	20230615	164100	1166947132	974	974	974	974	0
206	20230615	164000	1166947132	974	974	974	974	0
207	20230615	163900	1166947132	974	974	974	974	0
208	20230615	163800	1166947132	974	974	974	974	0
209	20230615	163700	1166947132	974	974	974	974	0
210	20230615	163600	1166947132	974	974	974	974	0
211	20230615	163500	1166947132	974	974	974	974	0
212	20230615	163400	1166947132	974	974	974	974	35247
213	20230615	163300	1166947132	974	974	974	974	0
214	20230615	163200	1166947132	974	974	974	974	0
215	20230615	163100	1166947132	974	974	974	974	0
216	20230615	163000	1166947132	974	974	974	974	0
217	20230615	162900	1166947132	974	974	974	974	0
218	20230615	162800	1166947132	974	974	974	974	0
219	20230615	162700	1166947132	974	974	974	974	0
220	20230615	162600	1166947132	974	974	974	974	0
221	20230615	162500	1166947132	974	974	974	974	0
222	20230615	162400	1166947132	974	974	974	974	0
223	20230615	162300	1166947132	974	974	974	974	0
224	20230615	162200	1166947132	974	974	974	974	0
225	20230615	162100	1166947132	974	974	974	974	0
226	20230615	162000	1166947132	974	974	974	974	0
227	20230615	161900	1166947132	974	974	974	974	0
228	20230615	161800	1166947132	974	974	974	974	0
229	20230615	161700	1166947132	974	974	974	974	0
230	20230615	161600	1166947132	974	974	974	974	0
231	20230615	161500	1166947132	974	974	974	974	0
232	20230615	161400	1166947132	974	974	974	974	0
233	20230615	161300	1166947132	974	974	974	974	0
234	20230615	161200	1166947132	974	974	974	974	0
235	20230615	161100	1166947132	974	974	974	974	0
236	20230615	161000	1166947132	974	974	974	974	0
237	20230615	160900	1166947132	974	974	974	974	0
238	20230615	160800	1166947132	974	974	974	974	0
239	20230615	160700	1166947132	974	974	974	974	0
240	20230615	160600	1166947132	974	974	974	974	0
241	20230615	160500	1166947132	974	974	974	974	0
242	20230615	160400	1166947132	974	974	974	974	35247
243	20230615	160300	1166947132	974	974	974	974	0
244	20230615	160200	1166947132	974	974	974	974	0
245	20230615	160100	1166947132	974	974	974	974	0
246	20230615	160000	1166947132	974	974	974	974	0
247	20230615	155900	1166947132	974	974	974	974	0
248	20230615	155800	1166947132	974	974	974	974	0
249	20230615	155700	1166947132	974	974	974	974	0
250	20230615	155600	1166947132	974	974	974	974	0
251	20230615	155500	1166947132	974	974	974	974	0
252	20230615	155400	1166947132	974	974	974	974	0
253	20230615	155300	1166947132	974	974	974	974	0
254	20230615	155200	1166947132	974	974	974	974	0
255	20230615	155100	1166947132	974	974	974	974	0
256	20230615	155000	1166947132	974	974	974	974	0
257	20230615	154900	1166947132	974	974	974	974	0
258	20230615	154800	1166947132	974	974	974	974	0
259	20230615	154700	1166947132	974	974	974	974	0
260	20230615	154600	1166947132	974	974	974	974	0
261	20230615	154500	1166947132	974	974	974	974	0
262	20230615	154400	1166947132	974	974	974	974	0
263	20230615	154300	1166947132	974	974	974	974	0
264	20230615	154200	1166947132	974	974	974	974	0
265	20230615	154100	1166947132	974	974	974	974	0
266	20230615	154000	1166947132	974	974	974	974	0
267	20230615	153900	1166947132	974	974	974	974	0
268	20230615	153800	1166947132	974	974	974	974	0
269	20230615	153700	1166947132	974	974	974	974	0
270	20230615	153600	1166947132	974	974	974	974	0
271	20230615	153500	1166947132	974	974	974	974	0
272	20230615	153400	1166947132	974	974	974	974	35247
273	20230615	153300	1166947132	974	974	974	974	0
274	20230615	153200	1166947132	974	974	974	974	0
275	20230615	153100	1166947132	974	974	974	974	0
276	20230615	153000	1166947132	974	974	974	974	35247
277	20230615	152900	1132616554	974	974	974	974	0
278	20230615	152800	1132616554	974	974	974	974	0
279	20230615	152700	1132616554	974	974	974	974	0
280	20230615	152600	1132616554	974	974	974	974	0
281	20230615	152500	1132616554	974	974	974	974	0
282	20230615	152400	1132616554	974	974	974	974	0
283	20230615	152300	1132616554	974	974	974	974	0
284	20230615	152200	1132616554	974	974	974	974	0
285	20230615	152100	1132616554	974	974	974	974	0
286	20230615	152000	1132616554	974	974	974	974	0
287	20230615	151900	1132616554	974	975	975	974	4364
288	20230615	151800	1128364654	975	973	976	972	7701
289	20230615	151700	1120858441	971	973	973	971	4593
290	20230615	151600	1116394148	973	972	973	972	1248
291	20230615	151500	1115180991	972	973	973	972	977
292	20230615	151400	1114230373	973	972	973	969	9171
293	20230615	151300	1105333997	972	972	974	972	2130
294	20230615	151200	1103263635	972	972	972	972	2995
295	20230615	151100	1100352495	974	974	974	969	24
296	20230615	151000	1100329209	969	973	975	969	3005
297	20230615	150900	1097402617	973	968	974	967	1998
298	20230615	150800	1095470258	969	970	970	969	501
299	20230615	150700	1094984588	970	974	974	970	1610
300	20230615	150600	1093420696	974	974	974	970	977
301	20230615	150500	1092472838	974	974	975	973	273
302	20230615	150400	1092207045	975	975	975	975	2017
303	20230615	150300	1090240470	975	968	975	968	9231
304	20230615	150200	1081250463	974	970	974	970	4040
305	20230615	150100	1077316280	972	966	972	966	2411
306	20230615	150000	1074982654	965	968	968	965	4295
307	20230615	145900	1070833328	968	970	974	968	13040
308	20230615	145800	1058186444	970	970	970	970	50
309	20230615	145700	1058137944	969	969	969	969	389
310	20230615	145600	1057761003	969	970	970	968	2174
311	20230615	145500	1055656272	970	968	970	968	139
312	20230615	145400	1055521710	970	970	970	968	221
313	20230615	145300	1055307442	973	972	973	971	5883
314	20230615	145200	1049589063	972	967	972	967	14227
315	20230615	145100	1035772694	967	967	967	967	0
316	20230615	145000	1035772694	967	967	967	967	0
317	20230615	144900	1035772694	967	967	967	967	20
318	20230615	144800	1035753354	964	967	967	964	23
319	20230615	144700	1035731122	963	965	967	963	2177
320	20230615	144600	1033631919	965	965	965	965	696
321	20230615	144500	1032960279	967	965	967	965	2468
322	20230615	144400	1030578651	965	965	965	965	0
323	20230615	144300	1030578651	965	965	965	965	0
324	20230615	144200	1030578651	965	969	969	965	515
325	20230615	144100	1030079664	969	969	969	969	20
326	20230615	144000	1030060284	969	969	969	969	200
327	20230615	143900	1029866484	969	969	969	969	10
328	20230615	143800	1029856794	965	967	967	965	2400
329	20230615	143700	1027537029	967	969	969	967	689
330	20230615	143600	1026870526	970	970	970	970	1
331	20230615	143500	1026869556	970	970	970	970	24
332	20230615	143400	1026846276	970	970	970	969	1001
333	20230615	143300	1025876300	970	969	971	969	721
334	20230615	143200	1025177087	969	967	969	966	6482
335	20230615	143100	1018899961	966	967	968	966	120
336	20230615	143000	1018784014	967	968	968	967	102
337	20230615	142900	1018685375	968	968	969	965	271
338	20230615	142800	1018423306	968	968	968	968	1
339	20230615	142700	1018422338	965	965	965	965	39
340	20230615	142600	1018384703	969	963	969	962	223
341	20230615	142500	1018169944	962	965	965	962	14857
342	20230615	142400	1003850977	967	966	967	965	1386
343	20230615	142300	1002512024	968	967	968	967	50
344	20230615	142200	1002463644	968	968	968	968	0
345	20230615	142100	1002463644	968	968	968	968	10
346	20230615	142000	1002453964	968	968	968	968	10
347	20230615	141900	1002444284	966	966	966	966	0
348	20230615	141800	1002444284	966	966	966	966	0
349	20230615	141700	1002444284	966	966	966	966	0
350	20230615	141600	1002444284	966	966	966	966	53
351	20230615	141500	1002393086	969	969	969	969	19
352	20230615	141400	1002374675	969	969	969	969	49
353	20230615	141300	1002327194	969	969	969	969	20
354	20230615	141200	1002307814	965	965	965	965	36
355	20230615	141100	1002273074	965	965	965	965	0
356	20230615	141000	1002273074	965	965	965	965	305
357	20230615	140900	1001978749	965	966	966	965	90
358	20230615	140800	1001891861	966	966	968	965	1034
359	20230615	140700	1000894015	969	969	969	969	10
360	20230615	140600	1000884325	967	967	968	967	8
361	20230615	140500	1000876584	966	967	967	966	3011
362	20230615	140400	997964948	965	967	967	965	786
363	20230615	140300	997206448	965	967	967	965	648
364	20230615	140200	996580868	968	965	968	965	1828
365	20230615	140100	994816836	965	965	965	965	512
366	20230615	140000	994322756	965	965	965	965	120
367	20230615	135900	994206956	965	965	965	965	1
368	20230615	135800	994205991	965	965	965	965	0
369	20230615	135700	994205991	965	965	965	965	242
370	20230615	135600	993972461	967	967	967	967	756
371	20230615	135500	993241409	968	968	968	968	2
372	20230615	135400	993239473	968	968	968	968	1
373	20230615	135300	993238505	964	964	964	964	1
374	20230615	135200	993237541	972	971	972	970	10253
375	20230615	135100	983292110	973	971	973	970	18519
376	20230615	135000	965327513	971	973	974	971	872
377	20230615	134900	964480329	973	967	973	967	19510
378	20230615	134800	945557380	965	965	967	965	146
379	20230615	134700	945416364	966	964	967	964	138
380	20230615	134600	945283262	964	964	964	964	3600
381	20230615	134500	941812862	963	964	964	963	1100
382	20230615	134400	940753462	964	964	964	964	161
383	20230615	134300	940598258	964	964	964	964	110
384	20230615	134200	940492218	962	962	962	962	0
385	20230615	134100	940492218	962	962	962	962	1
386	20230615	134000	940491256	964	963	964	963	918
387	20230615	133900	939607212	964	964	964	964	0
388	20230615	133800	939607212	964	965	965	964	11
389	20230615	133700	939596598	964	964	964	964	10
390	20230615	133600	939586958	965	965	965	965	111
391	20230615	133500	939479843	964	964	964	964	57
392	20230615	133400	939424895	965	965	965	965	50
393	20230615	133300	939376645	961	964	964	961	1003
394	20230615	133200	938412643	964	962	964	962	71
395	20230615	133100	938344265	962	961	963	961	3393
396	20230615	133000	935077985	962	963	963	962	13
397	20230615	132900	935065476	963	962	963	962	527
398	20230615	132800	934558492	963	962	963	962	212
399	20230615	132700	934354338	962	962	964	962	9245
400	20230615	132600	925460645	963	963	964	963	4
401	20230615	132500	925456791	962	962	962	962	0
402	20230615	132400	925456791	962	962	962	962	800
403	20230615	132300	924687191	963	963	963	963	167
404	20230615	132200	924526370	963	963	963	963	438
405	20230615	132100	924104576	963	963	963	963	506
406	20230615	132000	923617298	962	965	965	962	12407
407	20230615	131900	911667442	969	969	969	969	306
408	20230615	131800	911370928	969	969	969	969	0
409	20230615	131700	911370928	969	969	969	969	0
410	20230615	131600	911370928	969	969	969	969	10
411	20230615	131500	911361238	965	967	967	965	10009
412	20230615	131400	901695654	971	971	971	971	0
413	20230615	131300	901695654	971	971	971	971	0
414	20230615	131200	901695654	971	971	971	971	10
415	20230615	131100	901685944	971	971	971	971	0
416	20230615	131000	901685944	971	971	971	971	1
417	20230615	130900	901684973	971	971	971	971	0
418	20230615	130800	901684973	971	971	971	971	10
419	20230615	130700	901675263	971	971	971	971	6
420	20230615	130600	901669437	971	967	971	966	92
421	20230615	130500	901580540	966	968	968	966	3959
422	20230615	130400	897753246	968	969	969	968	2906
423	20230615	130300	894939623	969	971	971	969	3543
424	20230615	130200	891502559	971	974	974	971	87
425	20230615	130100	891418079	971	971	971	971	0
426	20230615	130000	891418079	971	972	973	971	3532
427	20230615	125900	887985455	972	973	973	972	4430
428	20230615	125800	883676421	973	973	973	973	10
429	20230615	125700	883666691	971	971	971	971	0
430	20230615	125600	883666691	971	973	973	971	11
431	20230615	125500	883655990	973	973	973	973	53
432	20230615	125400	883604421	972	973	973	972	4
433	20230615	125300	883600530	974	969	974	969	666
434	20230615	125200	882955138	971	971	971	971	20
435	20230615	125100	882935718	971	974	974	968	7613
436	20230615	125000	875552278	974	973	974	973	348
437	20230615	124900	875213673	972	972	974	972	299
438	20230615	124800	874922930	972	972	972	972	266
439	20230615	124700	874664378	971	972	972	971	22
440	20230615	124600	874643006	972	971	972	970	104
441	20230615	124500	874542109	972	973	974	970	5414
442	20230615	124400	869272942	974	973	974	972	2438
443	20230615	124300	866900844	973	972	973	971	3832
444	20230615	124200	863178236	971	969	971	969	7764
445	20230615	124100	855644187	969	970	970	969	5
446	20230615	124000	855639338	969	969	969	969	100
447	20230615	123900	855542438	969	969	970	969	532
448	20230615	123800	855026928	969	969	969	969	200
449	20230615	123700	854833128	969	969	969	969	1000
450	20230615	123600	853864128	969	968	969	968	201
451	20230615	123500	853669559	969	968	969	968	4569
452	20230615	123400	849246759	968	967	968	967	2
453	20230615	123300	849244824	965	966	966	965	986
454	20230615	123200	848292720	966	966	966	966	280
455	20230615	123100	848022240	967	966	967	966	133
456	20230615	123000	847893748	967	967	967	967	7
457	20230615	122900	847886979	968	968	968	968	315
458	20230615	122800	847582059	966	966	966	966	0
459	20230615	122700	847582059	966	966	966	966	0
460	20230615	122600	847582059	966	967	967	966	835
461	20230615	122500	846775445	967	967	967	967	0
462	20230615	122400	846775445	967	967	967	967	0
463	20230615	122300	846775445	967	967	967	967	264
464	20230615	122200	846520157	967	966	967	966	114
465	20230615	122100	846410026	966	968	968	966	513
466	20230615	122000	845914445	968	968	968	968	50
467	20230615	121900	845866045	968	969	969	968	71
468	20230615	121800	845797247	965	965	965	965	0
469	20230615	121700	845797247	965	965	965	965	0
470	20230615	121600	845797247	965	968	968	965	10573
471	20230615	121500	835580218	968	967	968	967	2656
472	20230615	121400	833011765	967	969	969	967	3305
473	20230615	121300	829815220	969	969	969	969	1
474	20230615	121200	829814251	968	969	969	968	119
475	20230615	121100	829699058	968	968	968	968	100
476	20230615	121000	829602258	969	969	969	969	100
477	20230615	120900	829505358	968	970	970	968	212
478	20230615	120800	829300121	969	969	969	969	601
479	20230615	120700	828717752	970	970	970	970	53
480	20230615	120600	828666342	970	970	970	970	10
481	20230615	120500	828656642	969	969	969	969	0
482	20230615	120400	828656642	969	969	969	969	1
483	20230615	120300	828655673	970	969	970	969	439
484	20230615	120200	828229896	966	966	966	966	2
485	20230615	120100	828227964	966	968	968	966	75
486	20230615	120000	828155410	970	969	970	966	3606
487	20230615	115900	824662008	970	969	970	969	1504
488	20230615	115800	823203639	970	968	970	968	3111
489	20230615	115700	820187006	969	967	969	967	1100
490	20230615	115600	819121791	966	966	966	966	0
491	20230615	115500	819121791	966	967	967	966	639
492	20230615	115400	818504438	968	968	968	968	22
493	20230615	115300	818483142	967	967	967	967	231
494	20230615	115200	818259765	967	966	967	966	256
495	20230615	115100	818012363	966	966	966	966	201
496	20230615	115000	817818197	967	967	967	962	3787
497	20230615	114900	814174283	967	966	967	966	123
498	20230615	114800	814055372	967	967	967	967	92
499	20230615	114700	813966408	967	967	967	967	0
500	20230615	114600	813966408	967	967	967	967	15
501	20230615	114500	813951903	968	965	968	965	7386
502	20230615	114400	806803413	968	965	968	965	3121
503	20230615	114300	803788557	965	963	965	963	3727
504	20230615	114200	800196400	962	962	962	962	20
505	20230615	114100	800177160	960	963	963	960	41
506	20230615	114000	800137680	961	963	963	961	152
507	20230615	113900	799991602	963	963	963	963	0
508	20230615	113800	799991602	963	962	963	962	17
509	20230615	113700	799975232	962	962	962	962	37
510	20230615	113600	799939638	963	962	963	962	20
511	20230615	113500	799920397	960	961	961	960	1933
512	20230615	113400	798064694	962	960	962	960	443
513	20230615	113300	797639382	960	960	960	960	517
514	20230615	113200	797143062	960	960	960	960	1000
515	20230615	113100	796183062	960	957	960	957	877
516	20230615	113000	795342273	957	960	960	957	763
517	20230615	112900	794611053	960	962	962	960	32
518	20230615	112800	794580310	960	960	960	960	200
519	20230615	112700	794388310	960	960	960	960	103
520	20230615	112600	794289430	960	962	962	960	42
521	20230615	112500	794249098	962	962	962	962	1
522	20230615	112400	794248136	957	962	962	957	51
523	20230615	112300	794199079	956	956	956	956	2
524	20230615	112200	794197167	960	957	960	957	2178
525	20230615	112100	792112797	958	956	958	956	8726
526	20230615	112000	783762025	956	952	956	952	20419
527	20230615	111900	764320405	950	952	952	950	14597
528	20230615	111800	750442297	952	955	955	952	3587
529	20230615	111700	747026653	955	953	955	953	31
530	20230615	111600	746997108	953	955	955	953	193
531	20230615	111500	746813125	955	957	957	955	504
532	20230615	111400	746330805	957	952	957	952	13997
533	20230615	111300	733003391	952	954	954	951	4073
534	20230615	111200	729123834	954	955	955	953	1335
535	20230615	111100	727849216	952	956	956	952	1151
536	20230615	111000	726749861	955	956	956	954	681
537	20230615	110900	726099193	956	952	957	951	21399
538	20230615	110800	705709516	952	960	960	952	47520
539	20230615	110700	660221729	961	961	961	961	115
540	20230615	110600	660111214	961	962	962	961	30
541	20230615	110500	660082374	963	962	963	962	121
542	20230615	110400	659965871	960	960	960	960	4096
543	20230615	110300	656033711	960	960	960	960	143
544	20230615	110200	655896431	962	960	962	960	5010
545	20230615	110100	651086811	960	961	961	960	7462
546	20230615	110000	643919785	962	962	962	962	510
547	20230615	105900	643429165	964	964	964	964	0
548	20230615	105800	643429165	964	961	964	961	45
549	20230615	105700	643385800	960	961	961	960	470
550	20230615	105600	642934585	960	962	962	960	1144
551	20230615	105500	641835548	961	961	961	961	350
552	20230615	105400	641499198	965	960	965	960	3
553	20230615	105300	641496308	960	963	963	960	17659
554	20230615	105200	624525814	961	961	961	961	999
555	20230615	105100	623565775	962	965	965	962	4027
556	20230615	105000	619689991	962	964	968	962	4121
557	20230615	104900	615719696	966	964	966	964	645
558	20230615	104800	615097319	964	967	968	964	1186
559	20230615	104700	613953522	966	968	969	964	2301
560	20230615	104600	611727013	963	964	965	963	3765
561	20230615	104500	608097735	963	963	964	963	1085
562	20230615	104400	607052830	964	964	964	964	600
563	20230615	104300	606474430	963	966	967	963	5726
564	20230615	104200	600952666	966	969	969	966	2343
565	20230615	104100	598684651	969	968	969	968	1043
566	20230615	104000	597674759	967	966	967	966	4024
567	20230615	103900	593787565	966	966	966	966	0
568	20230615	103800	593787565	966	966	966	966	11
569	20230615	103700	593776939	965	965	965	965	11
570	20230615	103600	593766324	963	965	965	963	2009
571	20230615	103500	591831516	965	965	965	963	2510
572	20230615	103400	589414338	965	965	965	963	2510
573	20230615	103300	586996663	963	965	966	963	8789
574	20230615	103200	578528163	965	965	965	965	629
575	20230615	103100	577921178	965	966	966	965	158
576	20230615	103000	577768571	963	966	966	963	31134
577	20230615	102900	547725535	967	968	968	966	4081
578	20230615	102800	543779335	968	968	968	968	5
579	20230615	102700	543774495	969	968	969	967	7567
580	20230615	102600	536457201	969	969	969	969	92
581	20230615	102500	536368053	968	968	968	968	14
582	20230615	102400	536354501	968	969	969	968	2438
583	20230615	102300	533994515	968	971	971	968	9488
584	20230615	102200	524806400	968	969	971	968	439
585	20230615	102100	524380876	968	969	970	968	1772
586	20230615	102000	522663804	968	969	971	968	1650
587	20230615	101900	521065863	969	970	970	969	1759
588	20230615	101800	519361391	969	973	973	969	9088
589	20230615	101700	510546956	971	971	973	970	5729
590	20230615	101600	504975867	973	971	973	970	2832
591	20230615	101500	502227767	971	973	973	970	7294
592	20230615	101400	495146280	971	971	976	970	1907
593	20230615	101300	493287878	970	973	976	970	22841
594	20230615	101200	471127493	973	976	976	970	17329
595	20230615	101100	454279445	975	975	975	975	0
596	20230615	101000	454279445	975	978	980	975	3681
597	20230615	100900	450687578	978	979	979	978	214
598	20230615	100800	450478098	979	978	979	978	313
599	20230615	100700	450171672	977	979	979	977	698
600	20230615	100600	449488725	979	978	979	978	2052
601	20230615	100500	447480217	978	976	978	976	2060
602	20230615	100400	445465637	977	977	977	977	81
603	20230615	100300	445386500	976	977	977	976	496
604	20230615	100200	444902228	977	977	977	977	148
605	20230615	100100	444757632	977	977	978	976	508
606	20230615	100000	444261304	977	978	978	975	12753
607	20230615	095900	431813183	979	979	979	979	20
608	20230615	095800	431793603	979	979	979	979	103
609	20230615	095700	431692766	979	979	979	979	266
610	20230615	095600	431432352	979	981	981	979	3818
611	20230615	095500	427692036	981	982	982	981	1583
612	20230615	095400	426138869	979	979	979	979	0
613	20230615	095300	426138869	979	980	980	979	663
614	20230615	095200	425489229	981	979	982	979	137
615	20230615	095100	425355006	980	980	980	979	160
616	20230615	095000	425198208	980	978	980	977	1996
617	20230615	094900	423246450	978	981	981	978	10177
618	20230615	094800	413273301	982	982	982	980	378
619	20230615	094700	412902484	982	983	983	982	1527
620	20230615	094600	411402968	983	982	983	982	1080
621	20230615	094500	410341408	983	981	983	980	5421
622	20230615	094400	405020764	982	983	983	981	4154
623	20230615	094300	400943078	984	984	984	982	2398
624	20230615	094200	398585988	982	983	984	982	926
625	20230615	094100	397676411	982	983	984	982	199
626	20230615	094000	397480939	984	983	984	981	3364
627	20230615	093900	394176171	985	986	986	983	7177
628	20230615	093800	387112011	984	990	990	984	6586
629	20230615	093700	380614152	990	991	993	990	8937
630	20230615	093600	371758498	993	994	994	987	29217
631	20230615	093500	342832373	995	989	997	987	13909
632	20230615	093400	329012527	990	987	991	985	5597
633	20230615	093300	323477004	989	988	990	986	4579
634	20230615	093200	318949732	988	986	989	985	14097
635	20230615	093100	305033013	986	979	986	979	13125
636	20230615	093000	292157121	979	976	980	975	7643
637	20230615	092900	284683954	975	980	980	975	19084
638	20230615	092800	266055723	979	979	981	979	8105
639	20230615	092700	258115308	979	978	979	977	3135
640	20230615	092600	255048889	979	975	979	975	4094
641	20230615	092500	251051242	974	974	974	974	38
642	20230615	092400	251014230	974	973	974	973	2008
643	20230615	092300	249060438	973	973	974	972	15975
644	20230615	092200	233518697	974	980	980	974	23214
645	20230615	092100	210870981	978	980	981	978	7814
646	20230615	092000	203223881	981	980	981	980	277
647	20230615	091900	202952371	980	980	980	977	3290
648	20230615	091800	199735113	980	980	980	980	27
649	20230615	091700	199708653	980	978	980	978	1135
650	20230615	091600	198598608	978	980	980	978	711
651	20230615	091500	197902830	980	977	980	976	3701
652	20230615	091400	194288013	976	978	979	976	14192
653	20230615	091300	180422990	979	979	979	979	1070
654	20230615	091200	179375460	979	980	980	977	4936
655	20230615	091100	174545816	979	984	985	979	11435
656	20230615	091000	163303955	984	982	985	979	4146
657	20230615	090900	159234413	983	985	988	982	8263
658	20230615	090800	151083655	986	980	986	980	4813
659	20230615	090700	146350056	984	981	984	978	13940
660	20230615	090600	132698656	983	979	983	979	2828
661	20230615	090500	129921881	979	978	983	977	8354
662	20230615	090400	121750634	983	981	983	977	2116
663	20230615	090300	119673182	981	982	982	976	9758
664	20230615	090200	110120932	982	984	984	976	9397
665	20230615	090100	100910197	982	984	985	976	48022
666	20230615	090000	53866034	985	997	997	985	54239