KissMeData/043710/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	185800	106071009	886	886	886	886	2601
3	20230615	185700	106071009	886	886	886	886	0
4	20230615	185600	106071009	886	886	886	886	0
5	20230615	185500	106071009	886	886	886	886	0
6	20230615	185400	106071009	886	886	886	886	0
7	20230615	185300	106071009	886	886	886	886	0
8	20230615	185200	106071009	886	886	886	886	0
9	20230615	185100	106071009	886	886	886	886	0
10	20230615	185000	106071009	886	886	886	886	0
11	20230615	184900	106071009	886	886	886	886	0
12	20230615	184800	106071009	886	886	886	886	0
13	20230615	184700	106071009	886	886	886	886	0
14	20230615	184600	106071009	886	886	886	886	0
15	20230615	184500	106071009	886	886	886	886	0
16	20230615	184400	106071009	886	886	886	886	0
17	20230615	184300	106071009	886	886	886	886	0
18	20230615	184200	106071009	886	886	886	886	0
19	20230615	184100	106071009	886	886	886	886	0
20	20230615	184000	106071009	886	886	886	886	0
21	20230615	183900	106071009	886	886	886	886	0
22	20230615	183800	106071009	886	886	886	886	0
23	20230615	183700	106071009	886	886	886	886	0
24	20230615	183600	106071009	886	886	886	886	0
25	20230615	183500	106071009	886	886	886	886	0
26	20230615	183400	106071009	886	886	886	886	0
27	20230615	183300	106071009	886	886	886	886	0
28	20230615	183200	106071009	886	886	886	886	0
29	20230615	183100	106071009	886	886	886	886	0
30	20230615	183000	106071009	886	886	886	886	0
31	20230615	182900	106071009	886	886	886	886	0
32	20230615	182800	106071009	886	886	886	886	2601
33	20230615	182700	106071009	886	886	886	886	0
34	20230615	182600	106071009	886	886	886	886	0
35	20230615	182500	106071009	886	886	886	886	0
36	20230615	182400	106071009	886	886	886	886	0
37	20230615	182300	106071009	886	886	886	886	0
38	20230615	182200	106071009	886	886	886	886	0
39	20230615	182100	106071009	886	886	886	886	0
40	20230615	182000	106071009	886	886	886	886	0
41	20230615	181900	106071009	886	886	886	886	0
42	20230615	181800	106071009	886	886	886	886	0
43	20230615	181700	106071009	886	886	886	886	0
44	20230615	181600	106071009	886	886	886	886	0
45	20230615	181500	106071009	886	886	886	886	0
46	20230615	181400	106071009	886	886	886	886	0
47	20230615	181300	106071009	886	886	886	886	0
48	20230615	181200	106071009	886	886	886	886	0
49	20230615	181100	106071009	886	886	886	886	0
50	20230615	181000	106071009	886	886	886	886	0
51	20230615	180900	106071009	886	886	886	886	0
52	20230615	180800	106071009	886	886	886	886	0
53	20230615	180700	106071009	886	886	886	886	0
54	20230615	180600	106071009	886	886	886	886	0
55	20230615	180500	106071009	886	886	886	886	0
56	20230615	180400	106071009	886	886	886	886	0
57	20230615	180300	106071009	886	886	886	886	0
58	20230615	180200	106071009	886	886	886	886	0
59	20230615	180100	106071009	886	886	886	886	0
60	20230615	180000	106071009	886	886	886	886	0
61	20230615	175900	106071009	886	886	886	886	0
62	20230615	175800	106071009	886	886	886	886	2601
63	20230615	175700	106071009	886	886	886	886	0
64	20230615	175600	106071009	886	886	886	886	0
65	20230615	175500	106071009	886	886	886	886	0
66	20230615	175400	106071009	886	886	886	886	0
67	20230615	175300	106071009	886	886	886	886	0
68	20230615	175200	106071009	886	886	886	886	0
69	20230615	175100	106071009	886	886	886	886	0
70	20230615	175000	106071009	886	886	886	886	0
71	20230615	174900	106071009	886	886	886	886	0
72	20230615	174800	106071009	886	886	886	886	0
73	20230615	174700	106071009	886	886	886	886	0
74	20230615	174600	106071009	886	886	886	886	0
75	20230615	174500	106071009	886	886	886	886	0
76	20230615	174400	106071009	886	886	886	886	0
77	20230615	174300	106071009	886	886	886	886	0
78	20230615	174200	106071009	886	886	886	886	0
79	20230615	174100	106071009	886	886	886	886	0
80	20230615	174000	106071009	886	886	886	886	0
81	20230615	173900	106071009	886	886	886	886	0
82	20230615	173800	106071009	886	886	886	886	0
83	20230615	173700	106071009	886	886	886	886	0
84	20230615	173600	106071009	886	886	886	886	0
85	20230615	173500	106071009	886	886	886	886	0
86	20230615	173400	106071009	886	886	886	886	0
87	20230615	173300	106071009	886	886	886	886	0
88	20230615	173200	106071009	886	886	886	886	0
89	20230615	173100	106071009	886	886	886	886	0
90	20230615	173000	106071009	886	886	886	886	0
91	20230615	172900	106071009	886	886	886	886	0
92	20230615	172800	106071009	886	886	886	886	2601
93	20230615	172700	106071009	886	886	886	886	0
94	20230615	172600	106071009	886	886	886	886	0
95	20230615	172500	106071009	886	886	886	886	0
96	20230615	172400	106071009	886	886	886	886	0
97	20230615	172300	106071009	886	886	886	886	0
98	20230615	172200	106071009	886	886	886	886	0
99	20230615	172100	106071009	886	886	886	886	0
100	20230615	172000	106071009	886	886	886	886	0
101	20230615	171900	106071009	886	886	886	886	0
102	20230615	171800	106071009	886	886	886	886	0
103	20230615	171700	106071009	886	886	886	886	0
104	20230615	171600	106071009	886	886	886	886	0
105	20230615	171500	106071009	886	886	886	886	0
106	20230615	171400	106071009	886	886	886	886	0
107	20230615	171300	106071009	886	886	886	886	0
108	20230615	171200	106071009	886	886	886	886	0
109	20230615	171100	106071009	886	886	886	886	0
110	20230615	171000	106071009	886	886	886	886	0
111	20230615	170900	106071009	886	886	886	886	0
112	20230615	170800	106071009	886	886	886	886	0
113	20230615	170700	106071009	886	886	886	886	0
114	20230615	170600	106071009	886	886	886	886	0
115	20230615	170500	106071009	886	886	886	886	0
116	20230615	170400	106071009	886	886	886	886	0
117	20230615	170300	106071009	886	886	886	886	0
118	20230615	170200	106071009	886	886	886	886	0
119	20230615	170100	106071009	886	886	886	886	0
120	20230615	170000	106071009	886	886	886	886	0
121	20230615	165900	106071009	886	886	886	886	0
122	20230615	165800	106071009	886	886	886	886	2601
123	20230615	165700	106071009	886	886	886	886	0
124	20230615	165600	106071009	886	886	886	886	0
125	20230615	165500	106071009	886	886	886	886	0
126	20230615	165400	106071009	886	886	886	886	0
127	20230615	165300	106071009	886	886	886	886	0
128	20230615	165200	106071009	886	886	886	886	0
129	20230615	165100	106071009	886	886	886	886	0
130	20230615	165000	106071009	886	886	886	886	0
131	20230615	164900	106071009	886	886	886	886	0
132	20230615	164800	106071009	886	886	886	886	0
133	20230615	164700	106071009	886	886	886	886	0
134	20230615	164600	106071009	886	886	886	886	0
135	20230615	164500	106071009	886	886	886	886	0
136	20230615	164400	106071009	886	886	886	886	0
137	20230615	164300	106071009	886	886	886	886	0
138	20230615	164200	106071009	886	886	886	886	0
139	20230615	164100	106071009	886	886	886	886	0
140	20230615	164000	106071009	886	886	886	886	0
141	20230615	163900	106071009	886	886	886	886	0
142	20230615	163800	106071009	886	886	886	886	0
143	20230615	163700	106071009	886	886	886	886	0
144	20230615	163600	106071009	886	886	886	886	0
145	20230615	163500	106071009	886	886	886	886	0
146	20230615	163400	106071009	886	886	886	886	0
147	20230615	163300	106071009	886	886	886	886	0
148	20230615	163200	106071009	886	886	886	886	0
149	20230615	163100	106071009	886	886	886	886	0
150	20230615	163000	106071009	886	886	886	886	0
151	20230615	162900	106071009	886	886	886	886	0
152	20230615	162800	106071009	886	886	886	886	2601
153	20230615	162700	106071009	886	886	886	886	0
154	20230615	162600	106071009	886	886	886	886	0
155	20230615	162500	106071009	886	886	886	886	0
156	20230615	162400	106071009	886	886	886	886	0
157	20230615	162300	106071009	886	886	886	886	0
158	20230615	162200	106071009	886	886	886	886	0
159	20230615	162100	106071009	886	886	886	886	0
160	20230615	162000	106071009	886	886	886	886	0
161	20230615	161900	106071009	886	886	886	886	0
162	20230615	161800	106071009	886	886	886	886	0
163	20230615	161700	106071009	886	886	886	886	0
164	20230615	161600	106071009	886	886	886	886	0
165	20230615	161500	106071009	886	886	886	886	0
166	20230615	161400	106071009	886	886	886	886	0
167	20230615	161300	106071009	886	886	886	886	0
168	20230615	161200	106071009	886	886	886	886	0
169	20230615	161100	106071009	886	886	886	886	0
170	20230615	161000	106071009	886	886	886	886	0
171	20230615	160900	106071009	886	886	886	886	0
172	20230615	160800	106071009	886	886	886	886	0
173	20230615	160700	106071009	886	886	886	886	0
174	20230615	160600	106071009	886	886	886	886	0
175	20230615	160500	106071009	886	886	886	886	0
176	20230615	160400	106071009	886	886	886	886	0
177	20230615	160300	106071009	886	886	886	886	0
178	20230615	160200	106071009	886	886	886	886	0
179	20230615	160100	106071009	886	886	886	886	0
180	20230615	160000	106071009	886	886	886	886	0
181	20230615	155900	106071009	886	886	886	886	0
182	20230615	155800	106071009	886	886	886	886	2601
183	20230615	155700	106071009	886	886	886	886	0
184	20230615	155600	106071009	886	886	886	886	0
185	20230615	155500	106071009	886	886	886	886	0
186	20230615	155400	106071009	886	886	886	886	0
187	20230615	155300	106071009	886	886	886	886	0
188	20230615	155200	106071009	886	886	886	886	0
189	20230615	155100	106071009	886	886	886	886	0
190	20230615	155000	106071009	886	886	886	886	0
191	20230615	154900	106071009	886	886	886	886	0
192	20230615	154800	106071009	886	886	886	886	0
193	20230615	154700	106071009	886	886	886	886	0
194	20230615	154600	106071009	886	886	886	886	0
195	20230615	154500	106071009	886	886	886	886	0
196	20230615	154400	106071009	886	886	886	886	0
197	20230615	154300	106071009	886	886	886	886	0
198	20230615	154200	106071009	886	886	886	886	0
199	20230615	154100	106071009	886	886	886	886	0
200	20230615	154000	106071009	886	886	886	886	0
201	20230615	153900	106071009	886	886	886	886	0
202	20230615	153800	106071009	886	886	886	886	0
203	20230615	153700	106071009	886	886	886	886	0
204	20230615	153600	106071009	886	886	886	886	0
205	20230615	153500	106071009	886	886	886	886	0
206	20230615	153400	106071009	886	886	886	886	0
207	20230615	153300	106071009	886	886	886	886	0
208	20230615	153200	106071009	886	886	886	886	0
209	20230615	153100	106071009	886	886	886	886	0
210	20230615	153000	106071009	886	886	886	886	2601
211	20230615	152900	103766523	885	885	885	885	0
212	20230615	152800	103766523	885	885	885	885	0
213	20230615	152700	103766523	885	885	885	885	0
214	20230615	152600	103766523	885	885	885	885	0
215	20230615	152500	103766523	885	885	885	885	0
216	20230615	152400	103766523	885	885	885	885	0
217	20230615	152300	103766523	885	885	885	885	0
218	20230615	152200	103766523	885	885	885	885	0
219	20230615	152100	103766523	885	885	885	885	0
220	20230615	152000	103766523	885	885	885	885	0
221	20230615	151900	103766523	885	885	885	885	3905
222	20230615	151800	100310598	885	885	886	885	123
223	20230615	151700	100201692	885	885	885	885	679
224	20230615	151600	99600777	885	885	885	885	5
225	20230615	151500	99596352	885	882	885	882	2
226	20230615	151400	99594585	882	885	885	882	59
227	20230615	151300	99542544	882	882	882	882	4
228	20230615	151200	99539016	882	882	882	882	0
229	20230615	151100	99539016	882	882	882	882	0
230	20230615	151000	99539016	882	882	882	882	0
231	20230615	150900	99539016	882	880	882	880	1100
232	20230615	150800	98570816	877	876	877	876	1994
233	20230615	150700	96822924	874	874	874	874	0
234	20230615	150600	96822924	874	874	874	874	0
235	20230615	150500	96822924	874	874	874	874	0
236	20230615	150400	96822924	874	874	874	874	0
237	20230615	150300	96822924	874	874	874	874	0
238	20230615	150200	96822924	874	874	874	874	0
239	20230615	150100	96822924	874	874	874	874	0
240	20230615	150000	96822924	874	874	874	874	0
241	20230615	145900	96822924	874	874	874	874	0
242	20230615	145800	96822924	874	874	874	874	0
243	20230615	145700	96822924	874	874	874	874	20
244	20230615	145600	96805444	873	873	873	873	23
245	20230615	145500	96785365	874	874	874	874	0
246	20230615	145400	96785365	874	874	874	874	0
247	20230615	145300	96785365	874	874	874	874	1
248	20230615	145200	96784491	874	874	874	874	800
249	20230615	145100	96085291	874	874	874	874	0
250	20230615	145000	96085291	874	874	874	874	0
251	20230615	144900	96085291	874	874	874	874	2891
252	20230615	144800	93558557	874	874	874	874	1
253	20230615	144700	93557683	874	874	874	874	0
254	20230615	144600	93557683	874	874	874	874	0
255	20230615	144500	93557683	874	874	874	874	30
256	20230615	144400	93531463	873	873	873	873	0
257	20230615	144300	93531463	873	873	873	873	0
258	20230615	144200	93531463	873	873	873	873	42
259	20230615	144100	93494797	873	873	873	873	0
260	20230615	144000	93494797	873	873	873	873	0
261	20230615	143900	93494797	873	873	873	873	978
262	20230615	143800	92641003	873	873	873	873	0
263	20230615	143700	92641003	873	873	873	873	0
264	20230615	143600	92641003	873	873	873	873	0
265	20230615	143500	92641003	873	873	873	873	1000
266	20230615	143400	91768003	873	873	873	873	0
267	20230615	143300	91768003	873	873	873	873	0
268	20230615	143200	91768003	873	873	873	873	0
269	20230615	143100	91768003	873	873	873	873	0
270	20230615	143000	91768003	873	873	873	873	6
271	20230615	142900	91762765	873	873	873	873	0
272	20230615	142800	91762765	873	874	874	873	2
273	20230615	142700	91761018	877	877	877	877	0
274	20230615	142600	91761018	877	877	877	877	0
275	20230615	142500	91761018	877	877	877	877	0
276	20230615	142400	91761018	877	877	877	877	0
277	20230615	142300	91761018	877	877	877	877	0
278	20230615	142200	91761018	877	877	877	877	0
279	20230615	142100	91761018	877	877	877	877	0
280	20230615	142000	91761018	877	877	877	877	0
281	20230615	141900	91761018	877	877	877	877	0
282	20230615	141800	91761018	877	877	877	877	0
283	20230615	141700	91761018	877	877	877	877	0
284	20230615	141600	91761018	877	877	877	877	0
285	20230615	141500	91761018	877	877	877	877	0
286	20230615	141400	91761018	877	877	877	877	1168
287	20230615	141300	90736682	880	880	880	880	0
288	20230615	141200	90736682	880	880	880	880	0
289	20230615	141100	90736682	880	880	880	880	0
290	20230615	141000	90736682	880	880	880	880	0
291	20230615	140900	90736682	880	880	880	880	0
292	20230615	140800	90736682	880	880	880	880	0
293	20230615	140700	90736682	880	880	880	880	0
294	20230615	140600	90736682	880	880	880	880	0
295	20230615	140500	90736682	880	880	880	880	0
296	20230615	140400	90736682	880	879	880	879	2891
297	20230615	140300	88192745	880	880	880	880	0
298	20230615	140200	88192745	880	880	880	880	0
299	20230615	140100	88192745	880	880	880	880	0
300	20230615	140000	88192745	880	880	880	880	0
301	20230615	135900	88192745	880	880	880	880	0
302	20230615	135800	88192745	880	880	880	880	100
303	20230615	135700	88104745	877	877	877	877	1467
304	20230615	135600	86818186	880	880	880	880	10
305	20230615	135500	86809386	880	877	880	877	2
306	20230615	135400	86807629	877	877	877	877	0
307	20230615	135300	86807629	877	879	879	877	642
308	20230615	135200	86244544	880	880	880	880	14
309	20230615	135100	86232224	887	887	887	887	0
310	20230615	135000	86232224	887	887	887	887	20
311	20230615	134900	86214484	887	887	887	887	2891
312	20230615	134800	83650167	887	888	888	886	2143
313	20230615	134700	81747979	888	880	888	880	2
314	20230615	134600	81746211	877	877	877	877	0
315	20230615	134500	81746211	877	877	877	877	0
316	20230615	134400	81746211	877	877	877	877	0
317	20230615	134300	81746211	877	877	877	877	0
318	20230615	134200	81746211	877	877	877	877	0
319	20230615	134100	81746211	877	877	877	877	0
320	20230615	134000	81746211	877	877	877	877	0
321	20230615	133900	81746211	877	877	877	877	0
322	20230615	133800	81746211	877	877	877	877	0
323	20230615	133700	81746211	877	877	877	877	0
324	20230615	133600	81746211	877	877	877	877	1002
325	20230615	133500	80867457	882	882	882	882	0
326	20230615	133400	80867457	882	882	882	882	2891
327	20230615	133300	78317595	882	882	882	882	0
328	20230615	133200	78317595	882	882	882	882	24
329	20230615	133100	78296427	882	882	882	882	0
330	20230615	133000	78296427	882	882	882	882	0
331	20230615	132900	78296427	882	882	882	882	0
332	20230615	132800	78296427	882	882	882	882	0
333	20230615	132700	78296427	882	882	882	882	78
334	20230615	132600	78227631	882	883	883	882	3
335	20230615	132500	78224983	885	885	885	885	0
336	20230615	132400	78224983	885	885	885	885	2
337	20230615	132300	78223213	885	885	885	885	0
338	20230615	132200	78223213	885	886	888	885	67
339	20230615	132100	78163853	886	886	886	886	3
340	20230615	132000	78161195	886	885	886	885	23
341	20230615	131900	78140839	886	885	886	885	2866
342	20230615	131800	75604426	885	884	885	884	822
343	20230615	131700	74877430	884	883	884	883	59
344	20230615	131600	74825332	883	883	883	883	2
345	20230615	131500	74823566	882	881	882	881	2
346	20230615	131400	74821803	878	878	878	878	100
347	20230615	131300	74734003	877	877	877	877	0
348	20230615	131200	74734003	877	877	877	877	0
349	20230615	131100	74734003	877	877	877	877	0
350	20230615	131000	74734003	877	877	877	877	0
351	20230615	130900	74734003	877	877	877	877	1
352	20230615	130800	74733126	877	877	877	877	0
353	20230615	130700	74733126	877	877	877	877	0
354	20230615	130600	74733126	877	877	877	877	0
355	20230615	130500	74733126	877	877	877	877	0
356	20230615	130400	74733126	877	877	877	877	1
357	20230615	130300	74732249	877	877	877	877	0
358	20230615	130200	74732249	877	878	878	877	80
359	20230615	130100	74662078	877	877	877	877	0
360	20230615	130000	74662078	877	877	877	877	0
361	20230615	125900	74662078	877	877	877	877	0
362	20230615	125800	74662078	877	877	877	877	0
363	20230615	125700	74662078	877	877	877	877	0
364	20230615	125600	74662078	877	877	877	877	0
365	20230615	125500	74662078	877	878	878	877	2
366	20230615	125400	74660323	886	885	886	885	212
367	20230615	125300	74472678	885	878	885	878	1836
368	20230615	125200	72850393	880	880	880	880	0
369	20230615	125100	72850393	880	880	880	880	0
370	20230615	125000	72850393	880	880	880	880	0
371	20230615	124900	72850393	880	877	880	877	7892
372	20230615	124800	65912502	878	865	878	865	5000
373	20230615	124700	61575193	864	864	864	864	763
374	20230615	124600	60915961	864	865	865	864	1001
375	20230615	124500	60051096	865	865	865	865	0
376	20230615	124400	60051096	865	865	865	865	95
377	20230615	124300	59968921	864	864	864	864	0
378	20230615	124200	59968921	864	864	864	864	0
379	20230615	124100	59968921	864	864	864	864	0
380	20230615	124000	59968921	864	864	864	864	10
381	20230615	123900	59960281	864	864	864	864	0
382	20230615	123800	59960281	864	864	864	864	0
383	20230615	123700	59960281	864	864	864	864	499
384	20230615	123600	59529145	864	864	864	864	336
385	20230615	123500	59238841	864	864	864	864	20
386	20230615	123400	59221561	864	863	865	863	265
387	20230615	123300	58992605	864	864	864	864	0
388	20230615	123200	58992605	864	864	864	864	0
389	20230615	123100	58992605	864	864	864	864	0
390	20230615	123000	58992605	864	864	864	864	0
391	20230615	122900	58992605	864	864	864	864	1
392	20230615	122800	58991741	860	860	860	860	3
393	20230615	122700	58989161	860	860	860	860	3
394	20230615	122600	58986581	860	861	861	860	103
395	20230615	122500	58897901	861	861	861	861	0
396	20230615	122400	58897901	861	861	861	861	0
397	20230615	122300	58897901	861	861	861	861	0
398	20230615	122200	58897901	861	861	861	861	0
399	20230615	122100	58897901	861	861	861	861	1
400	20230615	122000	58897040	862	862	862	862	1
401	20230615	121900	58896178	865	865	865	865	1
402	20230615	121800	58895313	860	860	860	860	872
403	20230615	121700	58145393	859	859	859	859	360
404	20230615	121600	57836153	859	859	859	859	0
405	20230615	121500	57836153	859	859	859	859	0
406	20230615	121400	57836153	859	859	859	859	1
407	20230615	121300	57835294	859	859	859	859	0
408	20230615	121200	57835294	859	859	859	859	0
409	20230615	121100	57835294	859	859	859	859	0
410	20230615	121000	57835294	859	859	859	859	0
411	20230615	120900	57835294	859	859	859	859	0
412	20230615	120800	57835294	859	859	859	859	0
413	20230615	120700	57835294	859	859	859	859	0
414	20230615	120600	57835294	859	859	859	859	0
415	20230615	120500	57835294	859	859	859	859	4
416	20230615	120400	57831858	859	858	859	858	108
417	20230615	120300	57739089	856	856	856	856	0
418	20230615	120200	57739089	856	856	856	856	0
419	20230615	120100	57739089	856	856	856	856	0
420	20230615	120000	57739089	856	856	856	856	0
421	20230615	115900	57739089	856	856	856	856	0
422	20230615	115800	57739089	856	856	856	856	0
423	20230615	115700	57739089	856	857	859	856	23
424	20230615	115600	57719375	859	859	859	859	0
425	20230615	115500	57719375	859	859	859	859	0
426	20230615	115400	57719375	859	859	859	859	0
427	20230615	115300	57719375	859	859	859	859	100
428	20230615	115200	57633475	859	859	859	859	0
429	20230615	115100	57633475	859	859	859	859	0
430	20230615	115000	57633475	859	857	859	857	22
431	20230615	114900	57614584	852	853	853	852	440
432	20230615	114800	57239697	852	852	852	852	0
433	20230615	114700	57239697	852	852	852	852	0
434	20230615	114600	57239697	852	852	852	852	270
435	20230615	114500	57009657	852	852	852	852	0
436	20230615	114400	57009657	852	852	852	852	0
437	20230615	114300	57009657	852	852	852	852	0
438	20230615	114200	57009657	852	852	852	852	0
439	20230615	114100	57009657	852	852	852	852	1
440	20230615	114000	57008805	860	860	860	860	0
441	20230615	113900	57008805	860	860	860	860	0
442	20230615	113800	57008805	860	860	860	860	0
443	20230615	113700	57008805	860	860	860	860	0
444	20230615	113600	57008805	860	860	860	860	0
445	20230615	113500	57008805	860	860	860	860	21
446	20230615	113400	56990745	860	860	860	860	2911
447	20230615	113300	54487285	860	860	860	860	0
448	20230615	113200	54487285	860	860	860	860	0
449	20230615	113100	54487285	860	860	860	860	0
450	20230615	113000	54487285	860	850	860	850	2000
451	20230615	112900	52776009	849	849	849	849	28
452	20230615	112800	52752237	849	849	849	849	10
453	20230615	112700	52743747	849	849	849	849	215
454	20230615	112600	52561212	849	849	849	848	117
455	20230615	112500	52461927	849	848	849	848	6
456	20230615	112400	52456834	845	845	845	845	0
457	20230615	112300	52456834	845	846	846	845	1330
458	20230615	112200	51332894	846	847	847	846	1070
459	20230615	112100	50427573	846	846	846	846	0
460	20230615	112000	50427573	846	847	847	846	101
461	20230615	111900	50342119	846	846	846	846	1
462	20230615	111800	50341273	845	845	845	845	1
463	20230615	111700	50340428	849	849	849	849	4
464	20230615	111600	50337032	849	849	849	849	5
465	20230615	111500	50332787	849	850	850	842	5301
466	20230615	111400	45835778	849	851	851	849	1481
467	20230615	111300	44577263	851	852	852	851	1563
468	20230615	111200	43247098	852	854	854	852	855
469	20230615	111100	42517606	855	857	857	855	592
470	20230615	111000	42010798	856	860	860	856	2208
471	20230615	110900	40114180	860	860	860	860	0
472	20230615	110800	40114180	860	860	860	860	0
473	20230615	110700	40114180	860	860	860	860	0
474	20230615	110600	40114180	860	860	860	860	0
475	20230615	110500	40114180	860	860	860	860	4512
476	20230615	110400	36233860	860	860	860	860	0
477	20230615	110300	36233860	860	860	860	860	0
478	20230615	110200	36233860	860	861	861	860	740
479	20230615	110100	35597019	862	862	862	862	0
480	20230615	110000	35597019	862	863	863	862	717
481	20230615	105900	34978778	863	863	863	863	275
482	20230615	105800	34741453	865	864	865	864	119
483	20230615	105700	34638613	862	862	862	862	0
484	20230615	105600	34638613	862	862	862	862	0
485	20230615	105500	34638613	862	862	862	862	0
486	20230615	105400	34638613	862	863	863	862	2543
487	20230615	105300	32446255	863	863	863	863	0
488	20230615	105200	32446255	863	864	864	863	51
489	20230615	105100	32402222	863	863	863	863	2
490	20230615	105000	32400496	863	863	863	863	15
491	20230615	104900	32387551	862	862	862	862	870
492	20230615	104800	31637611	862	862	862	862	0
493	20230615	104700	31637611	862	862	862	862	0
494	20230615	104600	31637611	862	862	862	862	1
495	20230615	104500	31636749	863	863	863	863	0
496	20230615	104400	31636749	863	863	863	863	36
497	20230615	104300	31605681	860	861	861	860	207
498	20230615	104200	31427653	860	860	860	860	0
499	20230615	104100	31427653	860	864	864	860	1004
500	20230615	104000	30563370	865	865	865	865	0
501	20230615	103900	30563370	865	865	865	865	0
502	20230615	103800	30563370	865	866	866	865	3925
503	20230615	103700	27165468	866	866	866	866	229
504	20230615	103600	26967154	867	867	867	867	3
505	20230615	103500	26964553	867	867	867	867	14
506	20230615	103400	26952415	867	866	867	866	349
507	20230615	103300	26649836	866	866	866	866	0
508	20230615	103200	26649836	866	866	866	866	0
509	20230615	103100	26649836	866	866	866	866	2
510	20230615	103000	26648104	867	866	867	866	10
511	20230615	102900	26639439	866	865	866	865	47
512	20230615	102800	26598740	866	866	866	866	100
513	20230615	102700	26512140	865	865	865	865	0
514	20230615	102600	26512140	865	865	865	865	0
515	20230615	102500	26512140	865	865	865	865	0
516	20230615	102400	26512140	865	865	865	865	49
517	20230615	102300	26469755	865	865	865	865	0
518	20230615	102200	26469755	865	865	865	865	0
519	20230615	102100	26469755	865	865	865	865	0
520	20230615	102000	26469755	865	865	865	865	0
521	20230615	101900	26469755	865	865	865	865	192
522	20230615	101800	26303675	865	865	865	865	33
523	20230615	101700	26275130	861	863	863	861	335
524	20230615	101600	25986446	862	862	862	862	0
525	20230615	101500	25986446	862	862	862	862	0
526	20230615	101400	25986446	862	862	862	862	0
527	20230615	101300	25986446	862	862	862	862	0
528	20230615	101200	25986446	862	862	862	862	0
529	20230615	101100	25986446	862	862	862	862	0
530	20230615	101000	25986446	862	863	863	861	1772
531	20230615	100900	24459468	861	868	868	861	654
532	20230615	100800	23894523	866	866	866	866	0
533	20230615	100700	23894523	866	866	866	866	0
534	20230615	100600	23894523	866	866	866	866	0
535	20230615	100500	23894523	866	871	871	866	601
536	20230615	100400	23372869	872	872	872	872	0
537	20230615	100300	23372869	872	874	874	872	1177
538	20230615	100200	22346453	874	874	874	874	1086
539	20230615	100100	21397289	874	878	879	874	851
540	20230615	100000	20650693	877	877	877	877	1
541	20230615	095900	20649816	874	874	874	874	0
542	20230615	095800	20649816	874	874	874	874	0
543	20230615	095700	20649816	874	874	874	874	451
544	20230615	095600	20255642	878	878	878	878	0
545	20230615	095500	20255642	878	878	878	878	0
546	20230615	095400	20255642	878	878	878	878	0
547	20230615	095300	20255642	878	878	878	878	2
548	20230615	095200	20253886	878	878	878	878	497
549	20230615	095100	19817520	878	878	878	878	23
550	20230615	095000	19797326	874	874	874	874	0
551	20230615	094900	19797326	874	874	874	874	0
552	20230615	094800	19797326	874	874	874	874	0
553	20230615	094700	19797326	874	874	874	874	0
554	20230615	094600	19797326	874	874	874	874	0
555	20230615	094500	19797326	874	878	878	874	586
556	20230615	094400	19283830	874	874	874	874	247
557	20230615	094300	19067952	873	873	873	873	0
558	20230615	094200	19067952	873	873	873	873	8
559	20230615	094100	19060968	879	879	879	879	0
560	20230615	094000	19060968	879	879	879	879	0
561	20230615	093900	19060968	879	879	879	879	0
562	20230615	093800	19060968	879	879	879	879	0
563	20230615	093700	19060968	879	879	879	879	0
564	20230615	093600	19060968	879	879	879	879	679
565	20230615	093500	18464127	879	879	879	879	0
566	20230615	093400	18464127	879	879	879	879	0
567	20230615	093300	18464127	879	872	879	872	1001
568	20230615	093200	17591248	879	874	879	872	2002
569	20230615	093100	15844088	879	878	879	874	1001
570	20230615	093000	14969164	880	880	880	880	0
571	20230615	092900	14969164	880	880	880	880	1214
572	20230615	092800	13900844	880	880	880	880	0
573	20230615	092700	13900844	880	880	880	880	500
574	20230615	092600	13460844	885	884	885	884	100
575	20230615	092500	13372345	885	883	885	883	3909
576	20230615	092400	9915366	880	880	880	880	0
577	20230615	092300	9915366	880	880	880	880	0
578	20230615	092200	9915366	880	880	880	880	0
579	20230615	092100	9915366	880	880	880	880	0
580	20230615	092000	9915366	880	880	880	880	0
581	20230615	091900	9915366	880	880	880	880	0
582	20230615	091800	9915366	880	880	880	880	48
583	20230615	091700	9873126	880	875	880	875	2000
584	20230615	091600	8114604	874	874	874	874	0
585	20230615	091500	8114604	874	874	874	874	0
586	20230615	091400	8114604	874	874	874	874	0
587	20230615	091300	8114604	874	874	874	874	0
588	20230615	091200	8114604	874	874	874	874	7
589	20230615	091100	8108486	874	873	874	873	505
590	20230615	091000	7667117	873	873	873	873	262
591	20230615	090900	7438391	874	874	874	874	303
592	20230615	090800	7173569	874	878	878	874	570
593	20230615	090700	6674047	878	878	878	878	0
594	20230615	090600	6674047	878	878	878	878	13
595	20230615	090500	6662633	879	877	879	877	318
596	20230615	090400	6383345	882	882	882	882	20
597	20230615	090300	6365705	882	882	882	882	3
598	20230615	090200	6363059	884	883	884	883	350
599	20230615	090100	6053833	875	876	876	872	3364
600	20230615	090000	3117381	876	885	885	876	3524