KissMeData/038620/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	190300	476079969	960	960	960	960	7330
3	20230622	190200	476079969	960	960	960	960	0
4	20230622	190100	476079969	960	960	960	960	0
5	20230622	190000	476079969	960	960	960	960	0
6	20230622	185900	476079969	960	960	960	960	0
7	20230622	185800	476079969	960	960	960	960	0
8	20230622	185700	476079969	960	960	960	960	0
9	20230622	185600	476079969	960	960	960	960	0
10	20230622	185500	476079969	960	960	960	960	0
11	20230622	185400	476079969	960	960	960	960	0
12	20230622	185300	476079969	960	960	960	960	0
13	20230622	185200	476079969	960	960	960	960	0
14	20230622	185100	476079969	960	960	960	960	0
15	20230622	185000	476079969	960	960	960	960	0
16	20230622	184900	476079969	960	960	960	960	0
17	20230622	184800	476079969	960	960	960	960	0
18	20230622	184700	476079969	960	960	960	960	0
19	20230622	184600	476079969	960	960	960	960	0
20	20230622	184500	476079969	960	960	960	960	0
21	20230622	184400	476079969	960	960	960	960	0
22	20230622	184300	476079969	960	960	960	960	0
23	20230622	184200	476079969	960	960	960	960	0
24	20230622	184100	476079969	960	960	960	960	0
25	20230622	184000	476079969	960	960	960	960	0
26	20230622	183900	476079969	960	960	960	960	0
27	20230622	183800	476079969	960	960	960	960	0
28	20230622	183700	476079969	960	960	960	960	0
29	20230622	183600	476079969	960	960	960	960	0
30	20230622	183500	476079969	960	960	960	960	0
31	20230622	183400	476079969	960	960	960	960	0
32	20230622	183300	476079969	960	960	960	960	7330
33	20230622	183200	476079969	960	960	960	960	0
34	20230622	183100	476079969	960	960	960	960	0
35	20230622	183000	476079969	960	960	960	960	0
36	20230622	182900	476079969	960	960	960	960	0
37	20230622	182800	476079969	960	960	960	960	0
38	20230622	182700	476079969	960	960	960	960	0
39	20230622	182600	476079969	960	960	960	960	0
40	20230622	182500	476079969	960	960	960	960	0
41	20230622	182400	476079969	960	960	960	960	0
42	20230622	182300	476079969	960	960	960	960	0
43	20230622	182200	476079969	960	960	960	960	0
44	20230622	182100	476079969	960	960	960	960	0
45	20230622	182000	476079969	960	960	960	960	0
46	20230622	181900	476079969	960	960	960	960	0
47	20230622	181800	476079969	960	960	960	960	0
48	20230622	181700	476079969	960	960	960	960	0
49	20230622	181600	476079969	960	960	960	960	0
50	20230622	181500	476079969	960	960	960	960	0
51	20230622	181400	476079969	960	960	960	960	0
52	20230622	181300	476079969	960	960	960	960	0
53	20230622	181200	476079969	960	960	960	960	0
54	20230622	181100	476079969	960	960	960	960	0
55	20230622	181000	476079969	960	960	960	960	0
56	20230622	180900	476079969	960	960	960	960	0
57	20230622	180800	476079969	960	960	960	960	0
58	20230622	180700	476079969	960	960	960	960	0
59	20230622	180600	476079969	960	960	960	960	0
60	20230622	180500	476079969	960	960	960	960	0
61	20230622	180400	476079969	960	960	960	960	0
62	20230622	180300	476079969	960	960	960	960	7330
63	20230622	180200	476079969	960	960	960	960	0
64	20230622	180100	476079969	960	960	960	960	0
65	20230622	180000	476079969	960	960	960	960	0
66	20230622	175900	476079969	960	960	960	960	0
67	20230622	175800	476079969	960	960	960	960	0
68	20230622	175700	476079969	960	960	960	960	0
69	20230622	175600	476079969	960	960	960	960	0
70	20230622	175500	476079969	960	960	960	960	0
71	20230622	175400	476079969	960	960	960	960	0
72	20230622	175300	476079969	960	960	960	960	0
73	20230622	175200	476079969	960	960	960	960	0
74	20230622	175100	476079969	960	960	960	960	0
75	20230622	175000	476079969	960	960	960	960	0
76	20230622	174900	476079969	960	960	960	960	0
77	20230622	174800	476079969	960	960	960	960	0
78	20230622	174700	476079969	960	960	960	960	0
79	20230622	174600	476079969	960	960	960	960	0
80	20230622	174500	476079969	960	960	960	960	0
81	20230622	174400	476079969	960	960	960	960	0
82	20230622	174300	476079969	960	960	960	960	0
83	20230622	174200	476079969	960	960	960	960	0
84	20230622	174100	476079969	960	960	960	960	0
85	20230622	174000	476079969	960	960	960	960	0
86	20230622	173900	476079969	960	960	960	960	0
87	20230622	173800	476079969	960	960	960	960	0
88	20230622	173700	476079969	960	960	960	960	0
89	20230622	173600	476079969	960	960	960	960	0
90	20230622	173500	476079969	960	960	960	960	0
91	20230622	173400	476079969	960	960	960	960	0
92	20230622	173300	476079969	960	960	960	960	7330
93	20230622	173200	476079969	960	960	960	960	0
94	20230622	173100	476079969	960	960	960	960	0
95	20230622	173000	476079969	960	960	960	960	0
96	20230622	172900	476079969	960	960	960	960	0
97	20230622	172800	476079969	960	960	960	960	0
98	20230622	172700	476079969	960	960	960	960	0
99	20230622	172600	476079969	960	960	960	960	0
100	20230622	172500	476079969	960	960	960	960	0
101	20230622	172400	476079969	960	960	960	960	0
102	20230622	172300	476079969	960	960	960	960	0
103	20230622	172200	476079969	960	960	960	960	0
104	20230622	172100	476079969	960	960	960	960	0
105	20230622	172000	476079969	960	960	960	960	0
106	20230622	171900	476079969	960	960	960	960	0
107	20230622	171800	476079969	960	960	960	960	0
108	20230622	171700	476079969	960	960	960	960	0
109	20230622	171600	476079969	960	960	960	960	0
110	20230622	171500	476079969	960	960	960	960	0
111	20230622	171400	476079969	960	960	960	960	0
112	20230622	171300	476079969	960	960	960	960	0
113	20230622	171200	476079969	960	960	960	960	0
114	20230622	171100	476079969	960	960	960	960	0
115	20230622	171000	476079969	960	960	960	960	0
116	20230622	170900	476079969	960	960	960	960	0
117	20230622	170800	476079969	960	960	960	960	0
118	20230622	170700	476079969	960	960	960	960	0
119	20230622	170600	476079969	960	960	960	960	0
120	20230622	170500	476079969	960	960	960	960	0
121	20230622	170400	476079969	960	960	960	960	0
122	20230622	170300	476079969	960	960	960	960	7330
123	20230622	170200	476079969	960	960	960	960	0
124	20230622	170100	476079969	960	960	960	960	0
125	20230622	170000	476079969	960	960	960	960	0
126	20230622	165900	476079969	960	960	960	960	0
127	20230622	165800	476079969	960	960	960	960	0
128	20230622	165700	476079969	960	960	960	960	0
129	20230622	165600	476079969	960	960	960	960	0
130	20230622	165500	476079969	960	960	960	960	0
131	20230622	165400	476079969	960	960	960	960	0
132	20230622	165300	476079969	960	960	960	960	0
133	20230622	165200	476079969	960	960	960	960	0
134	20230622	165100	476079969	960	960	960	960	0
135	20230622	165000	476079969	960	960	960	960	0
136	20230622	164900	476079969	960	960	960	960	0
137	20230622	164800	476079969	960	960	960	960	0
138	20230622	164700	476079969	960	960	960	960	0
139	20230622	164600	476079969	960	960	960	960	0
140	20230622	164500	476079969	960	960	960	960	0
141	20230622	164400	476079969	960	960	960	960	0
142	20230622	164300	476079969	960	960	960	960	0
143	20230622	164200	476079969	960	960	960	960	0
144	20230622	164100	476079969	960	960	960	960	0
145	20230622	164000	476079969	960	960	960	960	0
146	20230622	163900	476079969	960	960	960	960	0
147	20230622	163800	476079969	960	960	960	960	0
148	20230622	163700	476079969	960	960	960	960	0
149	20230622	163600	476079969	960	960	960	960	0
150	20230622	163500	476079969	960	960	960	960	0
151	20230622	163400	476079969	960	960	960	960	0
152	20230622	163300	476079969	960	960	960	960	7330
153	20230622	163200	476079969	960	960	960	960	0
154	20230622	163100	476079969	960	960	960	960	0
155	20230622	163000	476079969	960	960	960	960	0
156	20230622	162900	476079969	960	960	960	960	0
157	20230622	162800	476079969	960	960	960	960	0
158	20230622	162700	476079969	960	960	960	960	0
159	20230622	162600	476079969	960	960	960	960	0
160	20230622	162500	476079969	960	960	960	960	0
161	20230622	162400	476079969	960	960	960	960	0
162	20230622	162300	476079969	960	960	960	960	0
163	20230622	162200	476079969	960	960	960	960	0
164	20230622	162100	476079969	960	960	960	960	0
165	20230622	162000	476079969	960	960	960	960	0
166	20230622	161900	476079969	960	960	960	960	0
167	20230622	161800	476079969	960	960	960	960	0
168	20230622	161700	476079969	960	960	960	960	0
169	20230622	161600	476079969	960	960	960	960	0
170	20230622	161500	476079969	960	960	960	960	0
171	20230622	161400	476079969	960	960	960	960	0
172	20230622	161300	476079969	960	960	960	960	0
173	20230622	161200	476079969	960	960	960	960	0
174	20230622	161100	476079969	960	960	960	960	0
175	20230622	161000	476079969	960	960	960	960	0
176	20230622	160900	476079969	960	960	960	960	0
177	20230622	160800	476079969	960	960	960	960	0
178	20230622	160700	476079969	960	960	960	960	0
179	20230622	160600	476079969	960	960	960	960	0
180	20230622	160500	476079969	960	960	960	960	0
181	20230622	160400	476079969	960	960	960	960	0
182	20230622	160300	476079969	960	960	960	960	7330
183	20230622	160200	476079969	960	960	960	960	0
184	20230622	160100	476079969	960	960	960	960	0
185	20230622	160000	476079969	960	960	960	960	0
186	20230622	155900	476079969	960	960	960	960	0
187	20230622	155800	476079969	960	960	960	960	0
188	20230622	155700	476079969	960	960	960	960	0
189	20230622	155600	476079969	960	960	960	960	0
190	20230622	155500	476079969	960	960	960	960	0
191	20230622	155400	476079969	960	960	960	960	0
192	20230622	155300	476079969	960	960	960	960	0
193	20230622	155200	476079969	960	960	960	960	0
194	20230622	155100	476079969	960	960	960	960	0
195	20230622	155000	476079969	960	960	960	960	0
196	20230622	154900	476079969	960	960	960	960	0
197	20230622	154800	476079969	960	960	960	960	0
198	20230622	154700	476079969	960	960	960	960	0
199	20230622	154600	476079969	960	960	960	960	0
200	20230622	154500	476079969	960	960	960	960	0
201	20230622	154400	476079969	960	960	960	960	0
202	20230622	154300	476079969	960	960	960	960	0
203	20230622	154200	476079969	960	960	960	960	0
204	20230622	154100	476079969	960	960	960	960	0
205	20230622	154000	476079969	960	960	960	960	0
206	20230622	153900	476079969	960	960	960	960	0
207	20230622	153800	476079969	960	960	960	960	0
208	20230622	153700	476079969	960	960	960	960	0
209	20230622	153600	476079969	960	960	960	960	0
210	20230622	153500	476079969	960	960	960	960	0
211	20230622	153400	476079969	960	960	960	960	0
212	20230622	153300	476079969	960	960	960	960	7330
213	20230622	153200	476079969	960	960	960	960	0
214	20230622	153100	476079969	960	960	960	960	0
215	20230622	153000	476079969	960	960	960	960	7330
216	20230622	152900	469043169	965	965	965	965	0
217	20230622	152800	469043169	965	965	965	965	0
218	20230622	152700	469043169	965	965	965	965	0
219	20230622	152600	469043169	965	965	965	965	0
220	20230622	152500	469043169	965	965	965	965	0
221	20230622	152400	469043169	965	965	965	965	0
222	20230622	152300	469043169	965	965	965	965	0
223	20230622	152200	469043169	965	965	965	965	0
224	20230622	152100	469043169	965	965	965	965	0
225	20230622	152000	469043169	965	965	965	965	0
226	20230622	151900	469043169	965	965	965	965	183
227	20230622	151800	468866574	962	962	962	962	463
228	20230622	151700	468421168	967	967	967	967	0
229	20230622	151600	468421168	967	962	967	962	6
230	20230622	151500	468415381	965	968	968	965	15003
231	20230622	151400	453937477	961	964	964	961	14437
232	20230622	151300	440050785	969	968	969	968	243
233	20230622	151200	439815378	969	963	969	963	3183
234	20230622	151100	436732292	968	964	968	963	3481
235	20230622	151000	433380074	968	965	968	965	8729
236	20230622	150900	424936102	963	964	964	962	5039
237	20230622	150800	420086731	965	966	966	962	753
238	20230622	150700	419362335	962	966	966	962	3171
239	20230622	150600	416308822	966	964	966	964	800
240	20230622	150500	415537620	964	965	965	964	913
241	20230622	150400	414656580	965	965	965	965	1560
242	20230622	150300	413151180	964	965	965	964	4091
243	20230622	150200	409204024	965	965	965	965	2013
244	20230622	150100	407261479	965	966	966	965	3053
245	20230622	150000	404314781	967	967	967	967	50
246	20230622	145900	404266431	967	967	967	967	0
247	20230622	145800	404266431	967	967	967	967	2511
248	20230622	145700	401838294	965	965	965	965	1000
249	20230622	145600	400873294	967	965	967	965	1200
250	20230622	145500	399713294	965	966	966	965	1000
251	20230622	145400	398747583	968	968	968	968	100
252	20230622	145300	398650783	968	968	968	968	0
253	20230622	145200	398650783	968	968	968	968	6
254	20230622	145100	398644975	968	968	968	968	0
255	20230622	145000	398644975	968	968	968	968	464
256	20230622	144900	398195823	969	969	969	969	0
257	20230622	144800	398195823	969	969	969	969	0
258	20230622	144700	398195823	969	965	969	965	6
259	20230622	144600	398190029	965	965	965	965	156
260	20230622	144500	398039489	965	966	966	965	6495
261	20230622	144400	391771635	966	966	966	966	2150
262	20230622	144300	389694735	969	969	969	969	0
263	20230622	144200	389694735	969	969	969	969	1
264	20230622	144100	389693766	966	967	967	966	1200
265	20230622	144000	388534029	969	969	969	968	2932
266	20230622	143900	385694341	972	972	972	972	200
267	20230622	143800	385499941	973	970	974	970	118
268	20230622	143700	385385406	969	969	969	969	78
269	20230622	143600	385309824	970	970	970	970	0
270	20230622	143500	385309824	970	970	970	970	989
271	20230622	143400	384350494	970	970	970	970	500
272	20230622	143300	383865494	970	970	970	970	2103
273	20230622	143200	381825584	970	970	970	970	0
274	20230622	143100	381825584	970	970	970	970	100
275	20230622	143000	381728584	970	970	970	970	0
276	20230622	142900	381728584	970	970	970	970	0
277	20230622	142800	381728584	970	970	970	970	0
278	20230622	142700	381728584	970	970	970	970	0
279	20230622	142600	381728584	970	970	970	970	0
280	20230622	142500	381728584	970	970	970	970	0
281	20230622	142400	381728584	970	968	970	968	895
282	20230622	142300	380862184	968	968	968	968	1000
283	20230622	142200	379894184	968	968	968	968	4400
284	20230622	142100	375634984	968	968	968	968	0
285	20230622	142000	375634984	968	968	968	968	0
286	20230622	141900	375634984	968	968	968	968	2325
287	20230622	141800	373384384	971	971	971	971	0
288	20230622	141700	373384384	971	971	971	971	5
289	20230622	141600	373379529	970	971	971	970	5
290	20230622	141500	373374678	970	969	970	969	343
291	20230622	141400	373042309	971	970	971	969	1699
292	20230622	141300	371395177	972	972	972	972	0
293	20230622	141200	371395177	972	972	972	972	0
294	20230622	141100	371395177	972	970	972	970	1116
295	20230622	141000	370312655	972	970	972	970	101
296	20230622	140900	370214683	971	971	971	971	0
297	20230622	140800	370214683	971	971	971	971	0
298	20230622	140700	370214683	971	971	971	971	0
299	20230622	140600	370214683	971	972	972	971	2
300	20230622	140500	370212740	970	970	970	970	1
301	20230622	140400	370211770	970	972	972	970	198
302	20230622	140300	370019696	969	969	969	969	1760
303	20230622	140200	368314256	969	969	969	969	1240
304	20230622	140100	367112696	973	973	973	973	0
305	20230622	140000	367112696	973	973	973	973	0
306	20230622	135900	367112696	973	973	973	973	1
307	20230622	135800	367111723	967	970	970	967	12908
308	20230622	135700	354614845	971	972	972	971	3250
309	20230622	135600	351458051	973	972	973	972	1904
310	20230622	135500	349607360	973	973	973	973	0
311	20230622	135400	349607360	973	972	973	972	33
312	20230622	135300	349575274	973	971	973	971	180
313	20230622	135200	349400474	973	973	973	973	3
314	20230622	135100	349397555	973	973	973	973	0
315	20230622	135000	349397555	973	973	973	973	10
316	20230622	134900	349387825	972	972	972	972	0
317	20230622	134800	349387825	972	972	972	972	22
318	20230622	134700	349366441	973	973	973	973	0
319	20230622	134600	349366441	973	973	973	973	15
320	20230622	134500	349351846	975	975	975	975	0
321	20230622	134400	349351846	975	975	975	975	20
322	20230622	134300	349332346	975	975	975	975	10
323	20230622	134200	349322596	975	972	975	972	12
324	20230622	134100	349310902	975	975	975	975	0
325	20230622	134000	349310902	975	975	975	975	0
326	20230622	133900	349310902	975	975	975	975	200
327	20230622	133800	349115902	975	972	975	972	17
328	20230622	133700	349099348	975	975	975	975	0
329	20230622	133600	349099348	975	975	975	975	9
330	20230622	133500	349090573	970	970	970	970	1500
331	20230622	133400	347635573	970	972	972	970	2708
332	20230622	133300	345007512	972	973	973	972	1102
333	20230622	133200	343936018	974	974	974	974	0
334	20230622	133100	343936018	974	974	974	974	0
335	20230622	133000	343936018	974	974	974	974	463
336	20230622	132900	343485056	974	974	974	974	0
337	20230622	132800	343485056	974	974	974	974	800
338	20230622	132700	342705856	974	973	974	973	150
339	20230622	132600	342559863	973	973	973	973	4
340	20230622	132500	342555971	974	974	974	974	0
341	20230622	132400	342555971	974	974	974	974	1
342	20230622	132300	342554997	976	976	976	976	0
343	20230622	132200	342554997	976	976	977	976	78
344	20230622	132100	342478862	976	976	976	976	100
345	20230622	132000	342381262	976	976	976	976	15
346	20230622	131900	342366622	976	974	976	970	4076
347	20230622	131800	338399445	976	976	976	976	0
348	20230622	131700	338399445	976	976	976	976	0
349	20230622	131600	338399445	976	976	976	976	0
350	20230622	131500	338399445	976	976	976	976	0
351	20230622	131400	338399445	976	976	976	976	0
352	20230622	131300	338399445	976	976	976	976	0
353	20230622	131200	338399445	976	976	976	976	0
354	20230622	131100	338399445	976	976	976	976	0
355	20230622	131000	338399445	976	976	976	976	0
356	20230622	130900	338399445	976	976	976	976	0
357	20230622	130800	338399445	976	976	976	976	2
358	20230622	130700	338397493	975	975	975	975	2
359	20230622	130600	338395543	976	976	976	976	2
360	20230622	130500	338393591	977	977	977	977	1
361	20230622	130400	338392614	970	978	978	970	6376
362	20230622	130300	332198486	978	978	978	978	6
363	20230622	130200	332192618	979	979	979	979	0
364	20230622	130100	332192618	979	979	979	979	0
365	20230622	130000	332192618	979	979	979	979	0
366	20230622	125900	332192618	979	979	979	979	11
367	20230622	125800	332181849	978	976	978	976	27
368	20230622	125700	332155477	976	976	976	976	0
369	20230622	125600	332155477	976	976	976	976	155
370	20230622	125500	332004197	976	976	976	976	0
371	20230622	125400	332004197	976	976	976	976	0
372	20230622	125300	332004197	976	976	976	976	10
373	20230622	125200	331994437	976	976	976	976	10
374	20230622	125100	331984677	974	974	974	974	248
375	20230622	125000	331743125	974	974	974	974	10
376	20230622	124900	331733385	974	974	974	974	5
377	20230622	124800	331728515	973	974	974	973	51
378	20230622	124700	331678842	974	975	975	974	3687
379	20230622	124600	328086288	976	978	978	976	5208
380	20230622	124500	323000947	979	979	979	979	0
381	20230622	124400	323000947	979	979	979	979	11
382	20230622	124300	322990178	977	977	977	977	2
383	20230622	124200	322988224	977	977	977	977	0
384	20230622	124100	322988224	977	977	977	977	120
385	20230622	124000	322870984	980	980	980	980	0
386	20230622	123900	322870984	980	980	980	980	0
387	20230622	123800	322870984	980	980	980	980	0
388	20230622	123700	322870984	980	980	980	980	5
389	20230622	123600	322866084	977	977	980	977	257
390	20230622	123500	322614962	978	978	978	978	0
391	20230622	123400	322614962	978	978	980	978	1024
392	20230622	123300	321613488	978	979	979	978	5471
393	20230622	123200	316262047	979	979	979	979	238
394	20230622	123100	316029045	980	980	980	980	0
395	20230622	123000	316029045	980	980	980	980	11
396	20230622	122900	316018265	980	980	980	980	2
397	20230622	122800	316016305	980	980	980	980	4023
398	20230622	122700	312073765	980	980	980	980	0
399	20230622	122600	312073765	980	981	981	980	2902
400	20230622	122500	309227903	981	981	981	981	0
401	20230622	122400	309227903	981	982	982	981	1311
402	20230622	122300	307940851	981	981	981	981	50
403	20230622	122200	307891801	982	982	982	982	1
404	20230622	122100	307890819	981	981	981	981	0
405	20230622	122000	307890819	981	981	981	981	651
406	20230622	121900	307252188	981	981	981	981	0
407	20230622	121800	307252188	981	981	981	981	1100
408	20230622	121700	306173088	981	981	981	981	2
409	20230622	121600	306171126	983	983	983	983	500
410	20230622	121500	305679626	982	982	982	982	0
411	20230622	121400	305679626	982	982	982	982	775
412	20230622	121300	304918576	982	982	982	982	0
413	20230622	121200	304918576	982	982	982	982	1871
414	20230622	121100	303081254	982	982	982	982	239
415	20230622	121000	302846556	982	982	982	982	15
416	20230622	120900	302831826	982	982	982	982	500
417	20230622	120800	302340826	983	983	983	983	8
418	20230622	120700	302332962	983	983	983	983	0
419	20230622	120600	302332962	983	983	983	983	0
420	20230622	120500	302332962	983	983	983	983	0
421	20230622	120400	302332962	983	983	983	983	1090
422	20230622	120300	301261492	983	983	983	983	10
423	20230622	120200	301251662	982	982	982	982	7
424	20230622	120100	301244788	982	982	982	982	5
425	20230622	120000	301239878	982	982	982	982	1100
426	20230622	115900	300159678	981	981	981	981	0
427	20230622	115800	300159678	981	981	981	981	15
428	20230622	115700	300144963	981	981	981	981	0
429	20230622	115600	300144963	981	981	981	981	600
430	20230622	115500	299556363	980	980	980	980	0
431	20230622	115400	299556363	980	980	980	980	1000
432	20230622	115300	298576363	983	983	983	983	0
433	20230622	115200	298576363	983	983	983	983	100
434	20230622	115100	298478063	984	984	984	984	0
435	20230622	115000	298478063	984	983	984	983	3176
436	20230622	114900	295354328	983	983	983	983	1
437	20230622	114800	295353345	979	979	979	979	0
438	20230622	114700	295353345	979	979	979	979	0
439	20230622	114600	295353345	979	979	979	979	0
440	20230622	114500	295353345	979	983	983	979	727
441	20230622	114400	294638708	983	983	983	983	0
442	20230622	114300	294638708	983	983	983	983	0
443	20230622	114200	294638708	983	983	983	983	2
444	20230622	114100	294636742	984	984	984	984	0
445	20230622	114000	294636742	984	984	984	984	0
446	20230622	113900	294636742	984	984	984	984	401
447	20230622	113800	294242158	984	984	984	984	0
448	20230622	113700	294242158	984	984	984	984	2000
449	20230622	113600	292274158	984	982	984	982	50
450	20230622	113500	292224960	978	978	978	978	300
451	20230622	113400	291931560	984	982	984	982	750
452	20230622	113300	291194084	978	981	981	978	7944
453	20230622	113200	283405225	981	981	981	981	60
454	20230622	113100	283346365	981	981	981	981	0
455	20230622	113000	283346365	981	981	981	981	0
456	20230622	112900	283346365	981	981	981	981	92
457	20230622	112800	283256113	981	981	981	981	36
458	20230622	112700	283220797	977	977	977	977	0
459	20230622	112600	283220797	977	980	980	977	4583
460	20230622	112500	278729475	981	981	981	981	0
461	20230622	112400	278729475	981	981	981	981	7
462	20230622	112300	278722608	981	981	981	981	50
463	20230622	112200	278673558	981	981	981	981	0
464	20230622	112100	278673558	981	981	981	981	0
465	20230622	112000	278673558	981	981	981	981	7
466	20230622	111900	278666691	982	982	982	982	0
467	20230622	111800	278666691	982	977	982	977	6
468	20230622	111700	278660819	982	980	982	980	50
469	20230622	111600	278611737	980	980	980	980	3
470	20230622	111500	278608797	977	977	977	977	0
471	20230622	111400	278608797	977	977	977	977	583
472	20230622	111300	278039206	977	977	977	977	0
473	20230622	111200	278039206	977	977	977	977	4201
474	20230622	111100	273934829	976	976	976	976	0
475	20230622	111000	273934829	976	976	976	976	0
476	20230622	110900	273934829	976	976	976	976	0
477	20230622	110800	273934829	976	977	977	976	11771
478	20230622	110700	262445619	977	977	977	977	500
479	20230622	110600	261957119	980	980	980	980	5
480	20230622	110500	261952219	978	978	978	978	1000
481	20230622	110400	260974219	980	980	980	980	347
482	20230622	110300	260634159	980	980	980	977	175
483	20230622	110200	260462864	980	980	980	980	6902
484	20230622	110100	253698904	980	984	984	980	1453
485	20230622	110000	252272281	984	984	984	984	2
486	20230622	105900	252270313	982	985	985	982	2781
487	20230622	105800	249534397	986	990	990	986	3254
488	20230622	105700	246322550	989	990	990	989	2964
489	20230622	105600	243389169	990	984	990	984	37701
490	20230622	105500	206091067	982	980	982	980	13952
491	20230622	105400	192395841	976	980	980	976	4
492	20230622	105300	192391933	976	976	976	976	0
493	20230622	105200	192391933	976	976	976	976	0
494	20230622	105100	192391933	976	976	976	976	240
495	20230622	105000	192157693	980	976	980	976	5001
496	20230622	104900	187276713	976	976	976	976	2314
497	20230622	104800	185018249	977	978	978	977	6133
498	20230622	104700	179024023	978	978	978	978	2
499	20230622	104600	179022067	978	978	978	978	0
500	20230622	104500	179022067	978	979	979	978	2765
501	20230622	104400	176316376	982	979	982	979	1315
502	20230622	104300	175025928	984	985	985	984	2395
503	20230622	104200	172666855	985	980	985	980	14351
504	20230622	104100	158567085	980	980	980	980	3010
505	20230622	104000	155617285	980	976	980	976	11958
506	20230622	103900	143919663	975	975	975	975	4
507	20230622	103800	143915763	975	975	975	975	206
508	20230622	103700	143714913	975	975	975	975	150
509	20230622	103600	143568663	976	976	976	976	0
510	20230622	103500	143568663	976	976	976	976	20
511	20230622	103400	143549143	976	976	976	976	0
512	20230622	103300	143549143	976	976	976	976	135
513	20230622	103200	143417383	976	976	976	976	0
514	20230622	103100	143417383	976	976	976	976	1198
515	20230622	103000	142248135	976	976	976	976	500
516	20230622	102900	141760135	976	976	976	976	295
517	20230622	102800	141472215	977	976	977	976	1004
518	20230622	102700	140492309	976	976	976	976	800
519	20230622	102600	139711509	976	974	976	974	1694
520	20230622	102500	138060162	974	974	974	974	1000
521	20230622	102400	137086162	975	975	975	975	0
522	20230622	102300	137086162	975	974	975	974	513
523	20230622	102200	136586254	974	974	974	974	1
524	20230622	102100	136585280	970	970	970	970	0
525	20230622	102000	136585280	970	970	970	970	0
526	20230622	101900	136585280	970	972	972	970	2000
527	20230622	101800	134644880	974	974	974	974	1868
528	20230622	101700	132825448	974	974	974	974	1
529	20230622	101600	132824474	974	974	974	974	1
530	20230622	101500	132823500	970	970	970	970	0
531	20230622	101400	132823500	970	970	970	970	14
532	20230622	101300	132809920	970	970	970	970	0
533	20230622	101200	132809920	970	970	970	970	2000
534	20230622	101100	130869920	970	970	970	970	2010
535	20230622	101000	128920220	970	973	973	970	1270
536	20230622	100900	127687076	975	975	975	975	0
537	20230622	100800	127687076	975	975	975	975	0
538	20230622	100700	127687076	975	975	975	975	10
539	20230622	100600	127677326	974	974	974	974	0
540	20230622	100500	127677326	974	975	975	974	11
541	20230622	100400	127666611	976	976	976	976	1
542	20230622	100300	127665635	972	972	972	972	0
543	20230622	100200	127665635	972	975	975	972	300
544	20230622	100100	127373435	977	977	977	977	0
545	20230622	100000	127373435	977	976	977	976	2
546	20230622	095900	127371482	977	973	977	973	5113
547	20230622	095800	122385746	970	971	971	970	3221
548	20230622	095700	119260036	971	971	971	971	279
549	20230622	095600	118989127	971	971	971	971	21
550	20230622	095500	118968736	971	971	971	971	0
551	20230622	095400	118968736	971	971	971	971	1
552	20230622	095300	118967765	969	969	969	969	0
553	20230622	095200	118967765	969	969	969	969	250
554	20230622	095100	118725515	971	969	971	969	2
555	20230622	095000	118723575	969	970	970	969	4484
556	20230622	094900	114376618	971	973	973	971	3000
557	20230622	094800	111463375	973	973	973	973	11
558	20230622	094700	111452672	972	973	973	972	624
559	20230622	094600	110846032	971	971	971	971	0
560	20230622	094500	110846032	971	971	971	971	0
561	20230622	094400	110846032	971	971	971	971	61
562	20230622	094300	110786801	973	973	973	973	1000
563	20230622	094200	109813801	973	973	973	973	0
564	20230622	094100	109813801	973	973	973	973	0
565	20230622	094000	109813801	973	973	973	973	18
566	20230622	093900	109796287	973	973	973	973	0
567	20230622	093800	109796287	973	973	973	973	0
568	20230622	093700	109796287	973	973	973	973	0
569	20230622	093600	109796287	973	973	973	973	0
570	20230622	093500	109796287	973	973	973	973	1
571	20230622	093400	109795314	972	974	974	972	2243
572	20230622	093300	107614867	974	974	974	974	2
573	20230622	093200	107612919	974	974	974	974	2000
574	20230622	093100	105664919	974	974	974	974	2
575	20230622	093000	105662971	974	974	974	974	5234
576	20230622	092900	100565055	973	973	973	973	1000
577	20230622	092800	99592055	974	974	974	974	87
578	20230622	092700	99507317	975	974	975	974	244
579	20230622	092600	99269657	972	970	973	970	5534
580	20230622	092500	93894038	972	970	972	970	202
581	20230622	092400	93697696	970	970	970	970	0
582	20230622	092300	93697696	970	970	970	970	0
583	20230622	092200	93697696	970	970	970	970	0
584	20230622	092100	93697696	970	970	970	970	0
585	20230622	092000	93697696	970	973	973	970	3012
586	20230622	091900	90775814	973	974	974	973	5358
587	20230622	091800	85562478	975	975	975	975	1276
588	20230622	091700	84318378	975	972	975	972	2340
589	20230622	091600	82039662	970	970	970	970	4977
590	20230622	091500	77211972	970	966	970	966	6460
591	20230622	091400	70971139	965	961	965	961	7366
592	20230622	091300	63870738	962	958	962	958	5185
593	20230622	091200	58902328	957	958	958	957	555
594	20230622	091100	58370693	961	961	961	961	1470
595	20230622	091000	56958023	961	963	963	961	3098
596	20230622	090900	53980130	963	961	963	961	237
597	20230622	090800	53752128	961	961	961	961	3393
598	20230622	090700	50491455	954	956	957	954	6219
599	20230622	090600	44550165	956	957	957	956	223
600	20230622	090500	44336975	955	962	962	955	2700
601	20230622	090400	41757407	959	960	962	959	1057
602	20230622	090300	40742699	959	959	962	959	7037
603	20230622	090200	33992537	959	955	959	955	1558
604	20230622	090100	32503947	955	962	962	951	19267
605	20230622	090000	14058528	962	968	968	962	14586