KissMeData/038620/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	191200	165275421	966	966	966	966	5392
3	20230628	191100	165275421	966	966	966	966	0
4	20230628	191000	165275421	966	966	966	966	0
5	20230628	190900	165275421	966	966	966	966	0
6	20230628	190800	165275421	966	966	966	966	0
7	20230628	190700	165275421	966	966	966	966	0
8	20230628	190600	165275421	966	966	966	966	0
9	20230628	190500	165275421	966	966	966	966	0
10	20230628	190400	165275421	966	966	966	966	0
11	20230628	190300	165275421	966	966	966	966	0
12	20230628	190200	165275421	966	966	966	966	0
13	20230628	190100	165275421	966	966	966	966	0
14	20230628	190000	165275421	966	966	966	966	0
15	20230628	185900	165275421	966	966	966	966	0
16	20230628	185800	165275421	966	966	966	966	0
17	20230628	185700	165275421	966	966	966	966	0
18	20230628	185600	165275421	966	966	966	966	0
19	20230628	185500	165275421	966	966	966	966	0
20	20230628	185400	165275421	966	966	966	966	0
21	20230628	185300	165275421	966	966	966	966	0
22	20230628	185200	165275421	966	966	966	966	0
23	20230628	185100	165275421	966	966	966	966	0
24	20230628	185000	165275421	966	966	966	966	0
25	20230628	184900	165275421	966	966	966	966	0
26	20230628	184800	165275421	966	966	966	966	0
27	20230628	184700	165275421	966	966	966	966	0
28	20230628	184600	165275421	966	966	966	966	0
29	20230628	184500	165275421	966	966	966	966	0
30	20230628	184400	165275421	966	966	966	966	0
31	20230628	184300	165275421	966	966	966	966	0
32	20230628	184200	165275421	966	966	966	966	5392
33	20230628	184100	165275421	966	966	966	966	0
34	20230628	184000	165275421	966	966	966	966	0
35	20230628	183900	165275421	966	966	966	966	0
36	20230628	183800	165275421	966	966	966	966	0
37	20230628	183700	165275421	966	966	966	966	0
38	20230628	183600	165275421	966	966	966	966	0
39	20230628	183500	165275421	966	966	966	966	0
40	20230628	183400	165275421	966	966	966	966	0
41	20230628	183300	165275421	966	966	966	966	0
42	20230628	183200	165275421	966	966	966	966	0
43	20230628	183100	165275421	966	966	966	966	0
44	20230628	183000	165275421	966	966	966	966	0
45	20230628	182900	165275421	966	966	966	966	0
46	20230628	182800	165275421	966	966	966	966	0
47	20230628	182700	165275421	966	966	966	966	0
48	20230628	182600	165275421	966	966	966	966	0
49	20230628	182500	165275421	966	966	966	966	0
50	20230628	182400	165275421	966	966	966	966	0
51	20230628	182300	165275421	966	966	966	966	0
52	20230628	182200	165275421	966	966	966	966	0
53	20230628	182100	165275421	966	966	966	966	0
54	20230628	182000	165275421	966	966	966	966	0
55	20230628	181900	165275421	966	966	966	966	0
56	20230628	181800	165275421	966	966	966	966	0
57	20230628	181700	165275421	966	966	966	966	0
58	20230628	181600	165275421	966	966	966	966	0
59	20230628	181500	165275421	966	966	966	966	0
60	20230628	181400	165275421	966	966	966	966	0
61	20230628	181300	165275421	966	966	966	966	0
62	20230628	181200	165275421	966	966	966	966	5392
63	20230628	181100	165275421	966	966	966	966	0
64	20230628	181000	165275421	966	966	966	966	0
65	20230628	180900	165275421	966	966	966	966	0
66	20230628	180800	165275421	966	966	966	966	0
67	20230628	180700	165275421	966	966	966	966	0
68	20230628	180600	165275421	966	966	966	966	0
69	20230628	180500	165275421	966	966	966	966	0
70	20230628	180400	165275421	966	966	966	966	0
71	20230628	180300	165275421	966	966	966	966	0
72	20230628	180200	165275421	966	966	966	966	0
73	20230628	180100	165275421	966	966	966	966	0
74	20230628	180000	165275421	966	966	966	966	0
75	20230628	175900	165275421	966	966	966	966	0
76	20230628	175800	165275421	966	966	966	966	0
77	20230628	175700	165275421	966	966	966	966	0
78	20230628	175600	165275421	966	966	966	966	0
79	20230628	175500	165275421	966	966	966	966	0
80	20230628	175400	165275421	966	966	966	966	0
81	20230628	175300	165275421	966	966	966	966	0
82	20230628	175200	165275421	966	966	966	966	0
83	20230628	175100	165275421	966	966	966	966	0
84	20230628	175000	165275421	966	966	966	966	0
85	20230628	174900	165275421	966	966	966	966	0
86	20230628	174800	165275421	966	966	966	966	0
87	20230628	174700	165275421	966	966	966	966	0
88	20230628	174600	165275421	966	966	966	966	0
89	20230628	174500	165275421	966	966	966	966	0
90	20230628	174400	165275421	966	966	966	966	0
91	20230628	174300	165275421	966	966	966	966	0
92	20230628	174200	165275421	966	966	966	966	5392
93	20230628	174100	165275421	966	966	966	966	0
94	20230628	174000	165275421	966	966	966	966	0
95	20230628	173900	165275421	966	966	966	966	0
96	20230628	173800	165275421	966	966	966	966	0
97	20230628	173700	165275421	966	966	966	966	0
98	20230628	173600	165275421	966	966	966	966	0
99	20230628	173500	165275421	966	966	966	966	0
100	20230628	173400	165275421	966	966	966	966	0
101	20230628	173300	165275421	966	966	966	966	0
102	20230628	173200	165275421	966	966	966	966	0
103	20230628	173100	165275421	966	966	966	966	0
104	20230628	173000	165275421	966	966	966	966	0
105	20230628	172900	165275421	966	966	966	966	0
106	20230628	172800	165275421	966	966	966	966	0
107	20230628	172700	165275421	966	966	966	966	0
108	20230628	172600	165275421	966	966	966	966	0
109	20230628	172500	165275421	966	966	966	966	0
110	20230628	172400	165275421	966	966	966	966	0
111	20230628	172300	165275421	966	966	966	966	0
112	20230628	172200	165275421	966	966	966	966	0
113	20230628	172100	165275421	966	966	966	966	0
114	20230628	172000	165275421	966	966	966	966	0
115	20230628	171900	165275421	966	966	966	966	0
116	20230628	171800	165275421	966	966	966	966	0
117	20230628	171700	165275421	966	966	966	966	0
118	20230628	171600	165275421	966	966	966	966	0
119	20230628	171500	165275421	966	966	966	966	0
120	20230628	171400	165275421	966	966	966	966	0
121	20230628	171300	165275421	966	966	966	966	0
122	20230628	171200	165275421	966	966	966	966	5392
123	20230628	171100	165275421	966	966	966	966	0
124	20230628	171000	165275421	966	966	966	966	0
125	20230628	170900	165275421	966	966	966	966	0
126	20230628	170800	165275421	966	966	966	966	0
127	20230628	170700	165275421	966	966	966	966	0
128	20230628	170600	165275421	966	966	966	966	0
129	20230628	170500	165275421	966	966	966	966	0
130	20230628	170400	165275421	966	966	966	966	0
131	20230628	170300	165275421	966	966	966	966	0
132	20230628	170200	165275421	966	966	966	966	0
133	20230628	170100	165275421	966	966	966	966	0
134	20230628	170000	165275421	966	966	966	966	0
135	20230628	165900	165275421	966	966	966	966	0
136	20230628	165800	165275421	966	966	966	966	0
137	20230628	165700	165275421	966	966	966	966	0
138	20230628	165600	165275421	966	966	966	966	0
139	20230628	165500	165275421	966	966	966	966	0
140	20230628	165400	165275421	966	966	966	966	0
141	20230628	165300	165275421	966	966	966	966	0
142	20230628	165200	165275421	966	966	966	966	0
143	20230628	165100	165275421	966	966	966	966	0
144	20230628	165000	165275421	966	966	966	966	0
145	20230628	164900	165275421	966	966	966	966	0
146	20230628	164800	165275421	966	966	966	966	0
147	20230628	164700	165275421	966	966	966	966	0
148	20230628	164600	165275421	966	966	966	966	0
149	20230628	164500	165275421	966	966	966	966	0
150	20230628	164400	165275421	966	966	966	966	0
151	20230628	164300	165275421	966	966	966	966	0
152	20230628	164200	165275421	966	966	966	966	5392
153	20230628	164100	165275421	966	966	966	966	0
154	20230628	164000	165275421	966	966	966	966	0
155	20230628	163900	165275421	966	966	966	966	0
156	20230628	163800	165275421	966	966	966	966	0
157	20230628	163700	165275421	966	966	966	966	0
158	20230628	163600	165275421	966	966	966	966	0
159	20230628	163500	165275421	966	966	966	966	0
160	20230628	163400	165275421	966	966	966	966	0
161	20230628	163300	165275421	966	966	966	966	0
162	20230628	163200	165275421	966	966	966	966	0
163	20230628	163100	165275421	966	966	966	966	0
164	20230628	163000	165275421	966	966	966	966	0
165	20230628	162900	165275421	966	966	966	966	0
166	20230628	162800	165275421	966	966	966	966	0
167	20230628	162700	165275421	966	966	966	966	0
168	20230628	162600	165275421	966	966	966	966	0
169	20230628	162500	165275421	966	966	966	966	0
170	20230628	162400	165275421	966	966	966	966	0
171	20230628	162300	165275421	966	966	966	966	0
172	20230628	162200	165275421	966	966	966	966	0
173	20230628	162100	165275421	966	966	966	966	0
174	20230628	162000	165275421	966	966	966	966	0
175	20230628	161900	165275421	966	966	966	966	0
176	20230628	161800	165275421	966	966	966	966	0
177	20230628	161700	165275421	966	966	966	966	0
178	20230628	161600	165275421	966	966	966	966	0
179	20230628	161500	165275421	966	966	966	966	0
180	20230628	161400	165275421	966	966	966	966	0
181	20230628	161300	165275421	966	966	966	966	0
182	20230628	161200	165275421	966	966	966	966	5392
183	20230628	161100	165275421	966	966	966	966	0
184	20230628	161000	165275421	966	966	966	966	0
185	20230628	160900	165275421	966	966	966	966	0
186	20230628	160800	165275421	966	966	966	966	0
187	20230628	160700	165275421	966	966	966	966	0
188	20230628	160600	165275421	966	966	966	966	0
189	20230628	160500	165275421	966	966	966	966	0
190	20230628	160400	165275421	966	966	966	966	0
191	20230628	160300	165275421	966	966	966	966	0
192	20230628	160200	165275421	966	966	966	966	0
193	20230628	160100	165275421	966	966	966	966	0
194	20230628	160000	165275421	966	966	966	966	0
195	20230628	155900	165275421	966	966	966	966	0
196	20230628	155800	165275421	966	966	966	966	0
197	20230628	155700	165275421	966	966	966	966	0
198	20230628	155600	165275421	966	966	966	966	0
199	20230628	155500	165275421	966	966	966	966	0
200	20230628	155400	165275421	966	966	966	966	0
201	20230628	155300	165275421	966	966	966	966	0
202	20230628	155200	165275421	966	966	966	966	0
203	20230628	155100	165275421	966	966	966	966	0
204	20230628	155000	165275421	966	966	966	966	0
205	20230628	154900	165275421	966	966	966	966	0
206	20230628	154800	165275421	966	966	966	966	0
207	20230628	154700	165275421	966	966	966	966	0
208	20230628	154600	165275421	966	966	966	966	0
209	20230628	154500	165275421	966	966	966	966	0
210	20230628	154400	165275421	966	966	966	966	0
211	20230628	154300	165275421	966	966	966	966	0
212	20230628	154200	165275421	966	966	966	966	5392
213	20230628	154100	165275421	966	966	966	966	0
214	20230628	154000	165275421	966	966	966	966	0
215	20230628	153900	165275421	966	966	966	966	0
216	20230628	153800	165275421	966	966	966	966	0
217	20230628	153700	165275421	966	966	966	966	0
218	20230628	153600	165275421	966	966	966	966	0
219	20230628	153500	165275421	966	966	966	966	0
220	20230628	153400	165275421	966	966	966	966	0
221	20230628	153300	165275421	966	966	966	966	0
222	20230628	153200	165275421	966	966	966	966	0
223	20230628	153100	165275421	966	966	966	966	0
224	20230628	153000	165275421	966	966	966	966	5392
225	20230628	152900	160066749	966	966	966	966	0
226	20230628	152800	160066749	966	966	966	966	0
227	20230628	152700	160066749	966	966	966	966	0
228	20230628	152600	160066749	966	966	966	966	0
229	20230628	152500	160066749	966	966	966	966	0
230	20230628	152400	160066749	966	966	966	966	0
231	20230628	152300	160066749	966	966	966	966	0
232	20230628	152200	160066749	966	966	966	966	0
233	20230628	152100	160066749	966	966	966	966	0
234	20230628	152000	160066749	966	966	966	966	0
235	20230628	151900	160066749	966	963	966	963	2
236	20230628	151800	160064820	966	963	966	963	465
237	20230628	151700	159616734	963	964	964	963	1939
238	20230628	151600	157749195	964	964	967	964	19
239	20230628	151500	157730876	967	967	967	967	80
240	20230628	151400	157653516	968	968	968	968	0
241	20230628	151300	157653516	968	968	968	968	1
242	20230628	151200	157652548	964	965	968	964	534
243	20230628	151100	157137735	965	965	965	965	0
244	20230628	151000	157137735	965	965	965	965	1098
245	20230628	150900	156078165	964	964	964	964	326
246	20230628	150800	155763901	965	965	965	964	279
247	20230628	150700	155494694	966	966	966	966	0
248	20230628	150600	155494694	966	964	966	964	51
249	20230628	150500	155445528	968	968	968	968	0
250	20230628	150400	155445528	968	968	968	968	0
251	20230628	150300	155445528	968	968	968	968	1
252	20230628	150200	155444560	965	965	965	965	136
253	20230628	150100	155313320	965	965	965	965	0
254	20230628	150000	155313320	965	964	965	963	361
255	20230628	145900	154965575	965	965	965	965	0
256	20230628	145800	154965575	965	965	965	965	136
257	20230628	145700	154834335	965	965	965	965	0
258	20230628	145600	154834335	965	964	965	964	1602
259	20230628	145500	153290006	964	964	964	964	628
260	20230628	145400	152684614	965	965	965	964	2980
261	20230628	145300	149809893	967	967	967	967	300
262	20230628	145200	149519793	964	964	964	964	17
263	20230628	145100	149503405	967	967	967	967	1
264	20230628	145000	149502438	965	965	965	965	21
265	20230628	144900	149482173	968	968	968	968	1
266	20230628	144800	149481205	968	968	968	967	390
267	20230628	144700	149103696	969	969	969	969	0
268	20230628	144600	149103696	969	966	969	964	727
269	20230628	144500	148402455	966	966	966	966	0
270	20230628	144400	148402455	966	966	966	966	0
271	20230628	144300	148402455	966	966	966	966	301
272	20230628	144200	148111689	966	966	966	966	101
273	20230628	144100	148014123	964	965	965	964	1966
274	20230628	144000	146117564	964	965	965	964	2
275	20230628	143900	146115635	963	963	963	963	128
276	20230628	143800	145992371	965	965	965	965	0
277	20230628	143700	145992371	965	965	965	965	0
278	20230628	143600	145992371	965	965	965	965	0
279	20230628	143500	145992371	965	965	965	965	0
280	20230628	143400	145992371	965	963	965	963	5000
281	20230628	143300	141175025	963	963	963	963	1
282	20230628	143200	141174062	962	962	962	962	1
283	20230628	143100	141173100	962	962	962	962	6
284	20230628	143000	141167328	962	962	962	962	140
285	20230628	142900	141032648	962	962	962	962	790
286	20230628	142800	140272668	962	962	962	962	1
287	20230628	142700	140271706	963	961	963	961	10
288	20230628	142600	140262088	961	962	962	961	330
289	20230628	142500	139944747	962	962	962	962	200
290	20230628	142400	139752347	963	963	963	963	0
291	20230628	142300	139752347	963	963	963	963	0
292	20230628	142200	139752347	963	963	963	963	0
293	20230628	142100	139752347	963	963	963	963	29
294	20230628	142000	139724420	963	963	963	963	10
295	20230628	141900	139714790	963	963	963	963	0
296	20230628	141800	139714790	963	963	963	963	101
297	20230628	141700	139617527	962	962	962	962	540
298	20230628	141600	139098047	963	963	963	963	1023
299	20230628	141500	138112898	963	963	963	963	999
300	20230628	141400	137150861	966	966	966	966	128
301	20230628	141300	137027213	964	964	966	964	103
302	20230628	141200	136927918	964	964	964	964	1
303	20230628	141100	136926954	963	963	963	963	0
304	20230628	141000	136926954	963	963	963	963	0
305	20230628	140900	136926954	963	963	963	963	0
306	20230628	140800	136926954	963	963	963	963	0
307	20230628	140700	136926954	963	962	963	962	5638
308	20230628	140600	131497610	963	962	963	961	302
309	20230628	140500	131206945	961	959	961	959	3001
310	20230628	140400	128324466	959	959	959	959	0
311	20230628	140300	128324466	959	959	959	959	15
312	20230628	140200	128310081	960	959	960	959	6
313	20230628	140100	128304325	960	958	960	958	401
314	20230628	140000	127920163	958	957	958	957	1860
315	20230628	135900	126139542	957	954	957	954	321
316	20230628	135800	125833305	957	957	957	957	0
317	20230628	135700	125833305	957	957	957	957	0
318	20230628	135600	125833305	957	957	957	957	0
319	20230628	135500	125833305	957	957	957	957	100
320	20230628	135400	125737605	957	957	957	957	0
321	20230628	135300	125737605	957	957	957	957	200
322	20230628	135200	125546205	957	957	957	957	0
323	20230628	135100	125546205	957	956	957	956	2
324	20230628	135000	125544292	956	956	956	956	9742
325	20230628	134900	116230940	956	955	956	955	11
326	20230628	134800	116220434	954	955	956	954	3
327	20230628	134700	116217569	956	953	956	952	10427
328	20230628	134600	106289549	957	957	957	957	1
329	20230628	134500	106288592	953	953	953	953	0
330	20230628	134400	106288592	953	957	957	953	2279
331	20230628	134300	104116101	954	954	954	954	486
332	20230628	134200	103652457	956	956	956	956	43
333	20230628	134100	103611349	957	957	957	957	0
334	20230628	134000	103611349	957	957	957	957	0
335	20230628	133900	103611349	957	957	957	957	0
336	20230628	133800	103611349	957	957	957	957	0
337	20230628	133700	103611349	957	957	957	957	0
338	20230628	133600	103611349	957	957	957	957	0
339	20230628	133500	103611349	957	957	957	957	0
340	20230628	133400	103611349	957	957	957	957	0
341	20230628	133300	103611349	957	957	957	957	0
342	20230628	133200	103611349	957	957	957	957	0
343	20230628	133100	103611349	957	957	957	957	0
344	20230628	133000	103611349	957	957	957	957	0
345	20230628	132900	103611349	957	958	958	957	15
346	20230628	132800	103596983	958	958	958	958	0
347	20230628	132700	103596983	958	955	958	954	493
348	20230628	132600	103126166	959	958	959	958	50
349	20230628	132500	103078217	959	959	959	959	8
350	20230628	132400	103070545	960	958	960	958	242
351	20230628	132300	102838707	958	958	958	958	0
352	20230628	132200	102838707	958	958	958	958	0
353	20230628	132100	102838707	958	958	958	958	0
354	20230628	132000	102838707	958	956	958	954	4905
355	20230628	131900	98157675	958	956	958	955	3008
356	20230628	131800	95283986	956	956	956	956	609
357	20230628	131700	94701782	956	956	956	956	0
358	20230628	131600	94701782	956	956	956	956	366
359	20230628	131500	94351886	956	956	956	956	1637
360	20230628	131400	92786914	957	957	957	957	1608
361	20230628	131300	91248058	958	958	958	958	426
362	20230628	131200	90839950	958	958	958	958	100
363	20230628	131100	90744150	958	958	958	958	950
364	20230628	131000	89834050	960	960	960	960	0
365	20230628	130900	89834050	960	960	960	960	1
366	20230628	130800	89833090	958	958	958	958	65
367	20230628	130700	89770820	958	958	958	958	0
368	20230628	130600	89770820	958	958	958	958	120
369	20230628	130500	89655860	960	960	960	960	0
370	20230628	130400	89655860	960	960	960	960	0
371	20230628	130300	89655860	960	960	960	960	0
372	20230628	130200	89655860	960	960	960	960	0
373	20230628	130100	89655860	960	960	960	960	8
374	20230628	130000	89648180	960	960	960	960	50
375	20230628	125900	89600180	960	960	960	960	50
376	20230628	125800	89552180	960	960	960	960	66
377	20230628	125700	89488820	960	960	960	960	0
378	20230628	125600	89488820	960	960	960	960	30
379	20230628	125500	89460020	960	960	960	960	0
380	20230628	125400	89460020	960	960	960	960	521
381	20230628	125300	88959860	960	960	960	960	0
382	20230628	125200	88959860	960	960	960	960	10
383	20230628	125100	88950260	960	960	960	960	0
384	20230628	125000	88950260	960	960	960	960	10
385	20230628	124900	88940660	960	960	960	960	25
386	20230628	124800	88916660	960	960	960	960	0
387	20230628	124700	88916660	960	960	960	960	0
388	20230628	124600	88916660	960	960	960	960	43
389	20230628	124500	88875380	958	958	958	958	8
390	20230628	124400	88867716	960	960	960	960	1000
391	20230628	124300	87907716	960	960	960	960	300
392	20230628	124200	87619716	960	960	960	960	0
393	20230628	124100	87619716	960	960	960	960	1
394	20230628	124000	87618756	959	959	959	959	10
395	20230628	123900	87609166	960	960	960	960	0
396	20230628	123800	87609166	960	955	960	955	1201
397	20230628	123700	86456211	955	955	955	955	0
398	20230628	123600	86456211	955	955	955	955	0
399	20230628	123500	86456211	955	958	958	955	1000
400	20230628	123400	85500326	960	960	960	960	0
401	20230628	123300	85500326	960	959	960	959	3443
402	20230628	123200	82198174	959	959	959	959	1
403	20230628	123100	82197215	959	959	959	959	0
404	20230628	123000	82197215	959	959	959	959	100
405	20230628	122900	82101315	959	959	959	959	0
406	20230628	122800	82101315	959	959	959	959	0
407	20230628	122700	82101315	959	957	959	957	71
408	20230628	122600	82033366	960	960	960	960	10
409	20230628	122500	82023766	960	960	960	960	0
410	20230628	122400	82023766	960	960	960	960	0
411	20230628	122300	82023766	960	960	960	960	0
412	20230628	122200	82023766	960	960	960	960	1
413	20230628	122100	82022806	957	959	959	957	1086
414	20230628	122000	80982704	958	958	958	958	42
415	20230628	121900	80942468	960	960	960	960	0
416	20230628	121800	80942468	960	960	960	960	36
417	20230628	121700	80907908	960	960	960	960	0
418	20230628	121600	80907908	960	960	960	960	0
419	20230628	121500	80907908	960	957	960	957	1016
420	20230628	121400	79933493	957	957	957	957	185
421	20230628	121300	79756448	957	957	957	957	32
422	20230628	121200	79725824	957	957	957	957	545
423	20230628	121100	79204259	957	957	957	957	0
424	20230628	121000	79204259	957	957	957	957	3
425	20230628	120900	79201388	957	957	957	957	0
426	20230628	120800	79201388	957	957	957	957	67
427	20230628	120700	79137269	957	957	957	957	0
428	20230628	120600	79137269	957	957	957	957	0
429	20230628	120500	79137269	957	957	957	957	0
430	20230628	120400	79137269	957	957	957	957	353
431	20230628	120300	78799448	957	957	957	957	0
432	20230628	120200	78799448	957	957	957	957	0
433	20230628	120100	78799448	957	957	957	957	0
434	20230628	120000	78799448	957	957	957	957	1
435	20230628	115900	78798491	952	952	952	952	0
436	20230628	115800	78798491	952	952	952	952	0
437	20230628	115700	78798491	952	952	952	952	0
438	20230628	115600	78798491	952	952	952	952	0
439	20230628	115500	78798491	952	956	956	952	7934
440	20230628	115400	71234779	956	956	956	956	0
441	20230628	115300	71234779	956	956	956	956	1
442	20230628	115200	71233823	957	957	957	957	5
443	20230628	115100	71229038	957	957	957	957	11
444	20230628	115000	71218511	957	957	957	957	0
445	20230628	114900	71218511	957	957	957	957	0
446	20230628	114800	71218511	957	957	957	957	0
447	20230628	114700	71218511	957	957	957	957	0
448	20230628	114600	71218511	957	957	957	957	0
449	20230628	114500	71218511	957	957	957	957	0
450	20230628	114400	71218511	957	957	957	957	0
451	20230628	114300	71218511	957	957	957	957	1100
452	20230628	114200	70165811	957	955	957	953	2583
453	20230628	114100	67701334	954	954	954	954	0
454	20230628	114000	67701334	954	956	956	954	3312
455	20230628	113900	64539122	956	956	956	956	217
456	20230628	113800	64331670	957	957	957	957	100
457	20230628	113700	64235970	957	956	957	956	1002
458	20230628	113600	63278056	957	957	957	957	1720
459	20230628	113500	61632016	957	958	958	957	5000
460	20230628	113400	56846547	958	959	959	958	1047
461	20230628	113300	55843494	959	959	959	959	0
462	20230628	113200	55843494	959	959	959	959	0
463	20230628	113100	55843494	959	959	959	959	684
464	20230628	113000	55187538	960	960	960	960	1005
465	20230628	112900	54222738	961	961	961	961	4
466	20230628	112800	54218894	961	959	961	959	1316
467	20230628	112700	52954850	958	958	958	958	4
468	20230628	112600	52951018	958	958	958	958	100
469	20230628	112500	52855218	959	959	959	959	0
470	20230628	112400	52855218	959	959	959	959	22
471	20230628	112300	52834120	959	959	959	959	0
472	20230628	112200	52834120	959	959	959	959	0
473	20230628	112100	52834120	959	959	959	959	0
474	20230628	112000	52834120	959	959	959	959	0
475	20230628	111900	52834120	959	959	959	959	2
476	20230628	111800	52832202	958	958	958	958	0
477	20230628	111700	52832202	958	958	958	958	0
478	20230628	111600	52832202	958	958	958	958	0
479	20230628	111500	52832202	958	958	958	958	0
480	20230628	111400	52832202	958	958	958	958	18
481	20230628	111300	52814958	958	958	958	958	0
482	20230628	111200	52814958	958	960	960	958	1212
483	20230628	111100	51653852	960	960	960	960	1
484	20230628	111000	51652892	960	960	960	960	0
485	20230628	110900	51652892	960	960	960	960	1
486	20230628	110800	51651932	957	959	959	957	518
487	20230628	110700	51155196	958	958	958	958	0
488	20230628	110600	51155196	958	959	960	958	1252
489	20230628	110500	49955733	961	961	961	961	0
490	20230628	110400	49955733	961	960	961	960	3
491	20230628	110300	49952852	960	958	960	958	67
492	20230628	110200	49888652	960	960	960	960	5
493	20230628	110100	49883852	958	958	958	958	138
494	20230628	110000	49751648	961	961	961	961	0
495	20230628	105900	49751648	961	961	961	961	200
496	20230628	105800	49559448	961	961	961	961	50
497	20230628	105700	49511398	957	957	957	957	1544
498	20230628	105600	48033790	958	959	959	958	2201
499	20230628	105500	45923591	963	963	963	963	1
500	20230628	105400	45922628	959	961	961	959	620
501	20230628	105300	45327894	961	961	961	961	0
502	20230628	105200	45327894	961	961	961	961	297
503	20230628	105100	45042477	961	960	961	960	131
504	20230628	105000	44916716	960	960	960	960	10
505	20230628	104900	44907116	961	960	961	960	700
506	20230628	104800	44235016	961	961	961	961	1
507	20230628	104700	44234055	959	960	960	959	22
508	20230628	104600	44212937	961	960	961	960	111
509	20230628	104500	44106276	960	960	960	960	39
510	20230628	104400	44068836	959	959	959	959	1015
511	20230628	104300	43095451	963	963	963	960	61
512	20230628	104200	43036738	960	961	961	960	219
513	20230628	104100	42826488	962	962	962	962	100
514	20230628	104000	42730288	961	961	961	961	530
515	20230628	103900	42220958	961	961	961	961	10
516	20230628	103800	42211348	961	962	962	961	392
517	20230628	103700	41834616	962	963	963	962	210
518	20230628	103600	41632586	964	961	964	961	30
519	20230628	103500	41603726	961	963	963	961	50
520	20230628	103400	41555636	964	964	965	964	250
521	20230628	103300	41314634	964	964	964	964	1
522	20230628	103200	41313670	965	965	965	965	0
523	20230628	103100	41313670	965	965	965	965	0
524	20230628	103000	41313670	965	965	965	965	0
525	20230628	102900	41313670	965	965	965	965	0
526	20230628	102800	41313670	965	959	965	959	7
527	20230628	102700	41306945	957	963	963	957	7328
528	20230628	102600	34275312	962	963	963	962	4182
529	20230628	102500	30251899	966	966	966	966	1
530	20230628	102400	30250933	966	966	966	966	7
531	20230628	102300	30244171	966	966	966	966	0
532	20230628	102200	30244171	966	966	966	966	0
533	20230628	102100	30244171	966	963	966	963	2
534	20230628	102000	30242242	962	962	962	962	0
535	20230628	101900	30242242	962	962	962	962	0
536	20230628	101800	30242242	962	963	963	962	800
537	20230628	101700	29472624	963	963	963	963	162
538	20230628	101600	29316618	966	965	966	965	2518
539	20230628	101500	26884246	964	966	966	964	222
540	20230628	101400	26670198	967	967	967	967	0
541	20230628	101300	26670198	967	967	967	967	0
542	20230628	101200	26670198	967	967	967	967	1
543	20230628	101100	26669231	972	972	972	972	0
544	20230628	101000	26669231	972	972	972	972	0
545	20230628	100900	26669231	972	972	972	972	0
546	20230628	100800	26669231	972	972	972	972	0
547	20230628	100700	26669231	972	972	972	972	0
548	20230628	100600	26669231	972	972	972	972	0
549	20230628	100500	26669231	972	972	972	972	780
550	20230628	100400	25911071	972	967	975	964	2622
551	20230628	100300	23365363	968	968	968	968	1
552	20230628	100200	23364395	967	967	967	967	300
553	20230628	100100	23074295	968	968	968	968	1
554	20230628	100000	23073327	967	966	967	966	511
555	20230628	095900	22579204	967	967	967	967	0
556	20230628	095800	22579204	967	966	967	966	51
557	20230628	095700	22529936	966	963	966	962	135
558	20230628	095600	22400027	963	963	963	963	196
559	20230628	095500	22211279	962	962	962	962	0
560	20230628	095400	22211279	962	962	962	962	0
561	20230628	095300	22211279	962	962	962	962	1
562	20230628	095200	22210317	962	966	966	962	4000
563	20230628	095100	18356347	967	967	967	967	1
564	20230628	095000	18355380	967	967	967	967	1
565	20230628	094900	18354413	967	967	967	967	0
566	20230628	094800	18354413	967	967	967	967	0
567	20230628	094700	18354413	967	967	967	967	13
568	20230628	094600	18341842	967	967	967	967	4
569	20230628	094500	18337974	967	967	967	967	0
570	20230628	094400	18337974	967	967	967	967	1
571	20230628	094300	18337007	964	964	964	964	584
572	20230628	094200	17774031	965	965	965	965	50
573	20230628	094100	17725781	964	964	964	964	0
574	20230628	094000	17725781	964	966	966	964	1000
575	20230628	093900	16761540	968	968	968	968	2192
576	20230628	093800	14639684	969	969	969	969	0
577	20230628	093700	14639684	969	969	969	969	100
578	20230628	093600	14542784	971	970	971	970	81
579	20230628	093500	14464213	971	971	971	971	7
580	20230628	093400	14457416	970	970	970	970	100
581	20230628	093300	14360416	972	972	973	972	7
582	20230628	093200	14353611	972	972	972	972	1
583	20230628	093100	14352639	970	969	970	969	320
584	20230628	093000	14042359	969	969	969	969	0
585	20230628	092900	14042359	969	969	969	969	0
586	20230628	092800	14042359	969	969	969	969	1000
587	20230628	092700	13073359	968	968	968	968	0
588	20230628	092600	13073359	968	968	968	968	2281
589	20230628	092500	10865351	969	969	969	969	10
590	20230628	092400	10855661	969	969	969	969	104
591	20230628	092300	10754885	968	968	968	968	75
592	20230628	092200	10682285	965	966	966	965	1600
593	20230628	092100	9138275	965	965	965	965	0
594	20230628	092000	9138275	965	965	965	965	0
595	20230628	091900	9138275	965	965	965	965	4
596	20230628	091800	9134415	965	966	966	965	453
597	20230628	091700	8697221	967	969	969	967	1599
598	20230628	091600	7150775	967	967	967	967	0
599	20230628	091500	7150775	967	968	968	967	200
600	20230628	091400	6957329	967	967	967	967	0
601	20230628	091300	6957329	967	967	967	967	1
602	20230628	091200	6956362	971	971	971	970	1214
603	20230628	091100	5777583	973	973	973	973	21
604	20230628	091000	5757150	971	971	971	971	0
605	20230628	090900	5757150	971	971	971	971	0
606	20230628	090800	5757150	971	971	971	971	0
607	20230628	090700	5757150	971	971	971	971	0
608	20230628	090600	5757150	971	971	971	967	2178
609	20230628	090500	3647804	971	971	971	971	38
610	20230628	090400	3610906	970	970	970	970	133
611	20230628	090300	3481896	970	970	970	970	300
612	20230628	090200	3190896	970	966	970	966	552
613	20230628	090100	2655661	965	965	965	965	577
614	20230628	090000	2098856	965	970	970	965	2166