KissMeData/085310/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	220200	360450546	965	965	965	965	1393
3	20230614	220100	360450546	965	965	965	965	0
4	20230614	220000	360450546	965	965	965	965	0
5	20230614	215900	360450546	965	965	965	965	0
6	20230614	215800	360450546	965	965	965	965	0
7	20230614	215700	360450546	965	965	965	965	0
8	20230614	215600	360450546	965	965	965	965	0
9	20230614	215500	360450546	965	965	965	965	0
10	20230614	215400	360450546	965	965	965	965	0
11	20230614	215300	360450546	965	965	965	965	0
12	20230614	215200	360450546	965	965	965	965	0
13	20230614	215100	360450546	965	965	965	965	0
14	20230614	215000	360450546	965	965	965	965	0
15	20230614	214900	360450546	965	965	965	965	0
16	20230614	214800	360450546	965	965	965	965	0
17	20230614	214700	360450546	965	965	965	965	0
18	20230614	214600	360450546	965	965	965	965	0
19	20230614	214500	360450546	965	965	965	965	0
20	20230614	214400	360450546	965	965	965	965	0
21	20230614	214300	360450546	965	965	965	965	0
22	20230614	214200	360450546	965	965	965	965	0
23	20230614	214100	360450546	965	965	965	965	0
24	20230614	214000	360450546	965	965	965	965	0
25	20230614	213900	360450546	965	965	965	965	0
26	20230614	213800	360450546	965	965	965	965	0
27	20230614	213700	360450546	965	965	965	965	0
28	20230614	213600	360450546	965	965	965	965	0
29	20230614	213500	360450546	965	965	965	965	0
30	20230614	213400	360450546	965	965	965	965	0
31	20230614	213300	360450546	965	965	965	965	0
32	20230614	213200	360450546	965	965	965	965	1393
33	20230614	213100	360450546	965	965	965	965	0
34	20230614	213000	360450546	965	965	965	965	0
35	20230614	212900	360450546	965	965	965	965	0
36	20230614	212800	360450546	965	965	965	965	0
37	20230614	212700	360450546	965	965	965	965	0
38	20230614	212600	360450546	965	965	965	965	0
39	20230614	212500	360450546	965	965	965	965	0
40	20230614	212400	360450546	965	965	965	965	0
41	20230614	212300	360450546	965	965	965	965	0
42	20230614	212200	360450546	965	965	965	965	0
43	20230614	212100	360450546	965	965	965	965	0
44	20230614	212000	360450546	965	965	965	965	0
45	20230614	211900	360450546	965	965	965	965	0
46	20230614	211800	360450546	965	965	965	965	0
47	20230614	211700	360450546	965	965	965	965	0
48	20230614	211600	360450546	965	965	965	965	0
49	20230614	211500	360450546	965	965	965	965	0
50	20230614	211400	360450546	965	965	965	965	0
51	20230614	211300	360450546	965	965	965	965	0
52	20230614	211200	360450546	965	965	965	965	0
53	20230614	211100	360450546	965	965	965	965	0
54	20230614	211000	360450546	965	965	965	965	0
55	20230614	210900	360450546	965	965	965	965	0
56	20230614	210800	360450546	965	965	965	965	0
57	20230614	210700	360450546	965	965	965	965	0
58	20230614	210600	360450546	965	965	965	965	0
59	20230614	210500	360450546	965	965	965	965	0
60	20230614	210400	360450546	965	965	965	965	0
61	20230614	210300	360450546	965	965	965	965	0
62	20230614	210200	360450546	965	965	965	965	1393
63	20230614	210100	360450546	965	965	965	965	0
64	20230614	210000	360450546	965	965	965	965	0
65	20230614	205900	360450546	965	965	965	965	0
66	20230614	205800	360450546	965	965	965	965	0
67	20230614	205700	360450546	965	965	965	965	0
68	20230614	205600	360450546	965	965	965	965	0
69	20230614	205500	360450546	965	965	965	965	0
70	20230614	205400	360450546	965	965	965	965	0
71	20230614	205300	360450546	965	965	965	965	0
72	20230614	205200	360450546	965	965	965	965	0
73	20230614	205100	360450546	965	965	965	965	0
74	20230614	205000	360450546	965	965	965	965	0
75	20230614	204900	360450546	965	965	965	965	0
76	20230614	204800	360450546	965	965	965	965	0
77	20230614	204700	360450546	965	965	965	965	0
78	20230614	204600	360450546	965	965	965	965	0
79	20230614	204500	360450546	965	965	965	965	0
80	20230614	204400	360450546	965	965	965	965	0
81	20230614	204300	360450546	965	965	965	965	0
82	20230614	204200	360450546	965	965	965	965	0
83	20230614	204100	360450546	965	965	965	965	0
84	20230614	204000	360450546	965	965	965	965	0
85	20230614	203900	360450546	965	965	965	965	0
86	20230614	203800	360450546	965	965	965	965	0
87	20230614	203700	360450546	965	965	965	965	0
88	20230614	203600	360450546	965	965	965	965	0
89	20230614	203500	360450546	965	965	965	965	0
90	20230614	203400	360450546	965	965	965	965	0
91	20230614	203300	360450546	965	965	965	965	0
92	20230614	203200	360450546	965	965	965	965	1393
93	20230614	203100	360450546	965	965	965	965	0
94	20230614	203000	360450546	965	965	965	965	0
95	20230614	202900	360450546	965	965	965	965	0
96	20230614	202800	360450546	965	965	965	965	0
97	20230614	202700	360450546	965	965	965	965	0
98	20230614	202600	360450546	965	965	965	965	0
99	20230614	202500	360450546	965	965	965	965	0
100	20230614	202400	360450546	965	965	965	965	0
101	20230614	202300	360450546	965	965	965	965	0
102	20230614	202200	360450546	965	965	965	965	0
103	20230614	202100	360450546	965	965	965	965	0
104	20230614	202000	360450546	965	965	965	965	0
105	20230614	201900	360450546	965	965	965	965	0
106	20230614	201800	360450546	965	965	965	965	0
107	20230614	201700	360450546	965	965	965	965	0
108	20230614	201600	360450546	965	965	965	965	0
109	20230614	201500	360450546	965	965	965	965	0
110	20230614	201400	360450546	965	965	965	965	0
111	20230614	201300	360450546	965	965	965	965	0
112	20230614	201200	360450546	965	965	965	965	0
113	20230614	201100	360450546	965	965	965	965	0
114	20230614	201000	360450546	965	965	965	965	0
115	20230614	200900	360450546	965	965	965	965	0
116	20230614	200800	360450546	965	965	965	965	0
117	20230614	200700	360450546	965	965	965	965	0
118	20230614	200600	360450546	965	965	965	965	0
119	20230614	200500	360450546	965	965	965	965	0
120	20230614	200400	360450546	965	965	965	965	0
121	20230614	200300	360450546	965	965	965	965	0
122	20230614	200200	360450546	965	965	965	965	1393
123	20230614	200100	360450546	965	965	965	965	0
124	20230614	200000	360450546	965	965	965	965	0
125	20230614	195900	360450546	965	965	965	965	0
126	20230614	195800	360450546	965	965	965	965	0
127	20230614	195700	360450546	965	965	965	965	0
128	20230614	195600	360450546	965	965	965	965	0
129	20230614	195500	360450546	965	965	965	965	0
130	20230614	195400	360450546	965	965	965	965	0
131	20230614	195300	360450546	965	965	965	965	0
132	20230614	195200	360450546	965	965	965	965	0
133	20230614	195100	360450546	965	965	965	965	0
134	20230614	195000	360450546	965	965	965	965	0
135	20230614	194900	360450546	965	965	965	965	0
136	20230614	194800	360450546	965	965	965	965	0
137	20230614	194700	360450546	965	965	965	965	0
138	20230614	194600	360450546	965	965	965	965	0
139	20230614	194500	360450546	965	965	965	965	0
140	20230614	194400	360450546	965	965	965	965	0
141	20230614	194300	360450546	965	965	965	965	0
142	20230614	194200	360450546	965	965	965	965	0
143	20230614	194100	360450546	965	965	965	965	0
144	20230614	194000	360450546	965	965	965	965	0
145	20230614	193900	360450546	965	965	965	965	0
146	20230614	193800	360450546	965	965	965	965	0
147	20230614	193700	360450546	965	965	965	965	0
148	20230614	193600	360450546	965	965	965	965	0
149	20230614	193500	360450546	965	965	965	965	0
150	20230614	193400	360450546	965	965	965	965	0
151	20230614	193300	360450546	965	965	965	965	0
152	20230614	193200	360450546	965	965	965	965	1393
153	20230614	193100	360450546	965	965	965	965	0
154	20230614	193000	360450546	965	965	965	965	0
155	20230614	192900	360450546	965	965	965	965	0
156	20230614	192800	360450546	965	965	965	965	0
157	20230614	192700	360450546	965	965	965	965	0
158	20230614	192600	360450546	965	965	965	965	0
159	20230614	192500	360450546	965	965	965	965	0
160	20230614	192400	360450546	965	965	965	965	0
161	20230614	192300	360450546	965	965	965	965	0
162	20230614	192200	360450546	965	965	965	965	0
163	20230614	192100	360450546	965	965	965	965	0
164	20230614	192000	360450546	965	965	965	965	0
165	20230614	191900	360450546	965	965	965	965	0
166	20230614	191800	360450546	965	965	965	965	0
167	20230614	191700	360450546	965	965	965	965	0
168	20230614	191600	360450546	965	965	965	965	0
169	20230614	191500	360450546	965	965	965	965	0
170	20230614	191400	360450546	965	965	965	965	0
171	20230614	191300	360450546	965	965	965	965	0
172	20230614	191200	360450546	965	965	965	965	0
173	20230614	191100	360450546	965	965	965	965	0
174	20230614	191000	360450546	965	965	965	965	0
175	20230614	190900	360450546	965	965	965	965	0
176	20230614	190800	360450546	965	965	965	965	0
177	20230614	190700	360450546	965	965	965	965	0
178	20230614	190600	360450546	965	965	965	965	0
179	20230614	190500	360450546	965	965	965	965	0
180	20230614	190400	360450546	965	965	965	965	0
181	20230614	190300	360450546	965	965	965	965	0
182	20230614	190200	360450546	965	965	965	965	1393
183	20230614	190100	360450546	965	965	965	965	0
184	20230614	190000	360450546	965	965	965	965	0
185	20230614	185900	360450546	965	965	965	965	0
186	20230614	185800	360450546	965	965	965	965	0
187	20230614	185700	360450546	965	965	965	965	0
188	20230614	185600	360450546	965	965	965	965	0
189	20230614	185500	360450546	965	965	965	965	0
190	20230614	185400	360450546	965	965	965	965	0
191	20230614	185300	360450546	965	965	965	965	0
192	20230614	185200	360450546	965	965	965	965	0
193	20230614	185100	360450546	965	965	965	965	0
194	20230614	185000	360450546	965	965	965	965	0
195	20230614	184900	360450546	965	965	965	965	0
196	20230614	184800	360450546	965	965	965	965	0
197	20230614	184700	360450546	965	965	965	965	0
198	20230614	184600	360450546	965	965	965	965	0
199	20230614	184500	360450546	965	965	965	965	0
200	20230614	184400	360450546	965	965	965	965	0
201	20230614	184300	360450546	965	965	965	965	0
202	20230614	184200	360450546	965	965	965	965	0
203	20230614	184100	360450546	965	965	965	965	0
204	20230614	184000	360450546	965	965	965	965	0
205	20230614	183900	360450546	965	965	965	965	0
206	20230614	183800	360450546	965	965	965	965	0
207	20230614	183700	360450546	965	965	965	965	0
208	20230614	183600	360450546	965	965	965	965	0
209	20230614	183500	360450546	965	965	965	965	0
210	20230614	183400	360450546	965	965	965	965	0
211	20230614	183300	360450546	965	965	965	965	0
212	20230614	183200	360450546	965	965	965	965	1393
213	20230614	183100	360450546	965	965	965	965	0
214	20230614	183000	360450546	965	965	965	965	0
215	20230614	182900	360450546	965	965	965	965	0
216	20230614	182800	360450546	965	965	965	965	0
217	20230614	182700	360450546	965	965	965	965	0
218	20230614	182600	360450546	965	965	965	965	0
219	20230614	182500	360450546	965	965	965	965	0
220	20230614	182400	360450546	965	965	965	965	0
221	20230614	182300	360450546	965	965	965	965	0
222	20230614	182200	360450546	965	965	965	965	0
223	20230614	182100	360450546	965	965	965	965	0
224	20230614	182000	360450546	965	965	965	965	0
225	20230614	181900	360450546	965	965	965	965	0
226	20230614	181800	360450546	965	965	965	965	0
227	20230614	181700	360450546	965	965	965	965	0
228	20230614	181600	360450546	965	965	965	965	0
229	20230614	181500	360450546	965	965	965	965	0
230	20230614	181400	360450546	965	965	965	965	0
231	20230614	181300	360450546	965	965	965	965	0
232	20230614	181200	360450546	965	965	965	965	0
233	20230614	181100	360450546	965	965	965	965	0
234	20230614	181000	360450546	965	965	965	965	0
235	20230614	180900	360450546	965	965	965	965	0
236	20230614	180800	360450546	965	965	965	965	0
237	20230614	180700	360450546	965	965	965	965	0
238	20230614	180600	360450546	965	965	965	965	0
239	20230614	180500	360450546	965	965	965	965	0
240	20230614	180400	360450546	965	965	965	965	0
241	20230614	180300	360450546	965	965	965	965	0
242	20230614	180200	360450546	965	965	965	965	1393
243	20230614	180100	360450546	965	965	965	965	0
244	20230614	180000	360450546	965	965	965	965	0
245	20230614	175900	360450546	965	965	965	965	0
246	20230614	175800	360450546	965	965	965	965	0
247	20230614	175700	360450546	965	965	965	965	0
248	20230614	175600	360450546	965	965	965	965	0
249	20230614	175500	360450546	965	965	965	965	0
250	20230614	175400	360450546	965	965	965	965	0
251	20230614	175300	360450546	965	965	965	965	0
252	20230614	175200	360450546	965	965	965	965	0
253	20230614	175100	360450546	965	965	965	965	0
254	20230614	175000	360450546	965	965	965	965	0
255	20230614	174900	360450546	965	965	965	965	0
256	20230614	174800	360450546	965	965	965	965	0
257	20230614	174700	360450546	965	965	965	965	0
258	20230614	174600	360450546	965	965	965	965	0
259	20230614	174500	360450546	965	965	965	965	0
260	20230614	174400	360450546	965	965	965	965	0
261	20230614	174300	360450546	965	965	965	965	0
262	20230614	174200	360450546	965	965	965	965	0
263	20230614	174100	360450546	965	965	965	965	0
264	20230614	174000	360450546	965	965	965	965	0
265	20230614	173900	360450546	965	965	965	965	0
266	20230614	173800	360450546	965	965	965	965	0
267	20230614	173700	360450546	965	965	965	965	0
268	20230614	173600	360450546	965	965	965	965	0
269	20230614	173500	360450546	965	965	965	965	0
270	20230614	173400	360450546	965	965	965	965	0
271	20230614	173300	360450546	965	965	965	965	0
272	20230614	173200	360450546	965	965	965	965	1393
273	20230614	173100	360450546	965	965	965	965	0
274	20230614	173000	360450546	965	965	965	965	0
275	20230614	172900	360450546	965	965	965	965	0
276	20230614	172800	360450546	965	965	965	965	0
277	20230614	172700	360450546	965	965	965	965	0
278	20230614	172600	360450546	965	965	965	965	0
279	20230614	172500	360450546	965	965	965	965	0
280	20230614	172400	360450546	965	965	965	965	0
281	20230614	172300	360450546	965	965	965	965	0
282	20230614	172200	360450546	965	965	965	965	0
283	20230614	172100	360450546	965	965	965	965	0
284	20230614	172000	360450546	965	965	965	965	0
285	20230614	171900	360450546	965	965	965	965	0
286	20230614	171800	360450546	965	965	965	965	0
287	20230614	171700	360450546	965	965	965	965	0
288	20230614	171600	360450546	965	965	965	965	0
289	20230614	171500	360450546	965	965	965	965	0
290	20230614	171400	360450546	965	965	965	965	0
291	20230614	171300	360450546	965	965	965	965	0
292	20230614	171200	360450546	965	965	965	965	0
293	20230614	171100	360450546	965	965	965	965	0
294	20230614	171000	360450546	965	965	965	965	0
295	20230614	170900	360450546	965	965	965	965	0
296	20230614	170800	360450546	965	965	965	965	0
297	20230614	170700	360450546	965	965	965	965	0
298	20230614	170600	360450546	965	965	965	965	0
299	20230614	170500	360450546	965	965	965	965	0
300	20230614	170400	360450546	965	965	965	965	0
301	20230614	170300	360450546	965	965	965	965	0
302	20230614	170200	360450546	965	965	965	965	1393
303	20230614	170100	360450546	965	965	965	965	0
304	20230614	170000	360450546	965	965	965	965	0
305	20230614	165900	360450546	965	965	965	965	0
306	20230614	165800	360450546	965	965	965	965	0
307	20230614	165700	360450546	965	965	965	965	0
308	20230614	165600	360450546	965	965	965	965	0
309	20230614	165500	360450546	965	965	965	965	0
310	20230614	165400	360450546	965	965	965	965	0
311	20230614	165300	360450546	965	965	965	965	0
312	20230614	165200	360450546	965	965	965	965	0
313	20230614	165100	360450546	965	965	965	965	0
314	20230614	165000	360450546	965	965	965	965	0
315	20230614	164900	360450546	965	965	965	965	0
316	20230614	164800	360450546	965	965	965	965	0
317	20230614	164700	360450546	965	965	965	965	0
318	20230614	164600	360450546	965	965	965	965	0
319	20230614	164500	360450546	965	965	965	965	0
320	20230614	164400	360450546	965	965	965	965	0
321	20230614	164300	360450546	965	965	965	965	0
322	20230614	164200	360450546	965	965	965	965	0
323	20230614	164100	360450546	965	965	965	965	0
324	20230614	164000	360450546	965	965	965	965	0
325	20230614	163900	360450546	965	965	965	965	0
326	20230614	163800	360450546	965	965	965	965	0
327	20230614	163700	360450546	965	965	965	965	0
328	20230614	163600	360450546	965	965	965	965	0
329	20230614	163500	360450546	965	965	965	965	0
330	20230614	163400	360450546	965	965	965	965	0
331	20230614	163300	360450546	965	965	965	965	0
332	20230614	163200	360450546	965	965	965	965	1393
333	20230614	163100	360450546	965	965	965	965	0
334	20230614	163000	360450546	965	965	965	965	0
335	20230614	162900	360450546	965	965	965	965	0
336	20230614	162800	360450546	965	965	965	965	0
337	20230614	162700	360450546	965	965	965	965	0
338	20230614	162600	360450546	965	965	965	965	0
339	20230614	162500	360450546	965	965	965	965	0
340	20230614	162400	360450546	965	965	965	965	0
341	20230614	162300	360450546	965	965	965	965	0
342	20230614	162200	360450546	965	965	965	965	0
343	20230614	162100	360450546	965	965	965	965	0
344	20230614	162000	360450546	965	965	965	965	0
345	20230614	161900	360450546	965	965	965	965	0
346	20230614	161800	360450546	965	965	965	965	0
347	20230614	161700	360450546	965	965	965	965	0
348	20230614	161600	360450546	965	965	965	965	0
349	20230614	161500	360450546	965	965	965	965	0
350	20230614	161400	360450546	965	965	965	965	0
351	20230614	161300	360450546	965	965	965	965	0
352	20230614	161200	360450546	965	965	965	965	0
353	20230614	161100	360450546	965	965	965	965	0
354	20230614	161000	360450546	965	965	965	965	0
355	20230614	160900	360450546	965	965	965	965	0
356	20230614	160800	360450546	965	965	965	965	0
357	20230614	160700	360450546	965	965	965	965	0
358	20230614	160600	360450546	965	965	965	965	0
359	20230614	160500	360450546	965	965	965	965	0
360	20230614	160400	360450546	965	965	965	965	0
361	20230614	160300	360450546	965	965	965	965	0
362	20230614	160200	360450546	965	965	965	965	1393
363	20230614	160100	360450546	965	965	965	965	0
364	20230614	160000	360450546	965	965	965	965	0
365	20230614	155900	360450546	965	965	965	965	0
366	20230614	155800	360450546	965	965	965	965	0
367	20230614	155700	360450546	965	965	965	965	0
368	20230614	155600	360450546	965	965	965	965	0
369	20230614	155500	360450546	965	965	965	965	0
370	20230614	155400	360450546	965	965	965	965	0
371	20230614	155300	360450546	965	965	965	965	0
372	20230614	155200	360450546	965	965	965	965	0
373	20230614	155100	360450546	965	965	965	965	0
374	20230614	155000	360450546	965	965	965	965	0
375	20230614	154900	360450546	965	965	965	965	0
376	20230614	154800	360450546	965	965	965	965	0
377	20230614	154700	360450546	965	965	965	965	0
378	20230614	154600	360450546	965	965	965	965	0
379	20230614	154500	360450546	965	965	965	965	0
380	20230614	154400	360450546	965	965	965	965	0
381	20230614	154300	360450546	965	965	965	965	0
382	20230614	154200	360450546	965	965	965	965	0
383	20230614	154100	360450546	965	965	965	965	0
384	20230614	154000	360450546	965	965	965	965	0
385	20230614	153900	360450546	965	965	965	965	0
386	20230614	153800	360450546	965	965	965	965	0
387	20230614	153700	360450546	965	965	965	965	0
388	20230614	153600	360450546	965	965	965	965	0
389	20230614	153500	360450546	965	965	965	965	0
390	20230614	153400	360450546	965	965	965	965	0
391	20230614	153300	360450546	965	965	965	965	0
392	20230614	153200	360450546	965	965	965	965	1393
393	20230614	153100	360450546	965	965	965	965	0
394	20230614	153000	360450546	965	965	965	965	1393
395	20230614	152900	359106301	960	960	960	960	0
396	20230614	152800	359106301	960	960	960	960	0
397	20230614	152700	359106301	960	960	960	960	0
398	20230614	152600	359106301	960	960	960	960	0
399	20230614	152500	359106301	960	960	960	960	0
400	20230614	152400	359106301	960	960	960	960	0
401	20230614	152300	359106301	960	960	960	960	0
402	20230614	152200	359106301	960	960	960	960	0
403	20230614	152100	359106301	960	960	960	960	0
404	20230614	152000	359106301	960	960	960	960	0
405	20230614	151900	359106301	960	963	963	960	561
406	20230614	151800	358566061	963	963	963	963	83
407	20230614	151700	358486132	963	963	963	963	1
408	20230614	151600	358485169	959	966	966	959	1209
409	20230614	151500	357322659	967	963	967	963	2839
410	20230614	151400	354583843	963	961	963	961	6607
411	20230614	151300	348233301	959	961	961	959	2
412	20230614	151200	348231381	961	961	961	961	5
413	20230614	151100	348226576	958	962	962	958	981
414	20230614	151000	347285356	961	961	961	961	150
415	20230614	150900	347141206	963	963	963	963	0
416	20230614	150800	347141206	963	963	963	963	387
417	20230614	150700	346768525	963	961	963	961	1001
418	20230614	150600	345806204	960	960	960	960	317
419	20230614	150500	345501884	958	958	958	958	564
420	20230614	150400	344961572	960	960	960	960	0
421	20230614	150300	344961572	960	960	960	960	0
422	20230614	150200	344961572	960	960	961	960	2378
423	20230614	150100	342678497	961	961	961	961	609
424	20230614	150000	342093248	961	961	961	961	1
425	20230614	145900	342092287	961	961	961	961	1144
426	20230614	145800	340992903	961	961	961	961	2200
427	20230614	145700	338878703	962	962	962	962	199
428	20230614	145600	338687265	961	961	961	961	1020
429	20230614	145500	337707045	963	963	963	963	32
430	20230614	145400	337676229	963	963	963	963	300
431	20230614	145300	337387329	963	962	963	962	2
432	20230614	145200	337385404	963	962	963	962	3
433	20230614	145100	337382517	962	962	962	962	0
434	20230614	145000	337382517	962	962	962	962	0
435	20230614	144900	337382517	962	962	962	962	78
436	20230614	144800	337307481	963	963	963	963	20
437	20230614	144700	337288221	963	963	963	963	1
438	20230614	144600	337287258	962	962	962	962	0
439	20230614	144500	337287258	962	962	962	962	1
440	20230614	144400	337286296	960	960	960	960	0
441	20230614	144300	337286296	960	960	960	960	1
442	20230614	144200	337285336	960	963	963	959	2092
443	20230614	144100	335279087	957	960	960	957	10000
444	20230614	144000	325706480	960	960	963	960	9
445	20230614	143900	325697837	960	960	960	960	5
446	20230614	143800	325693037	956	956	956	956	0
447	20230614	143700	325693037	956	956	956	956	0
448	20230614	143600	325693037	956	956	956	956	0
449	20230614	143500	325693037	956	956	956	956	11
450	20230614	143400	325682521	956	956	956	956	1
451	20230614	143300	325681565	962	962	962	962	0
452	20230614	143200	325681565	962	962	964	962	2731
453	20230614	143100	323054341	962	962	962	962	0
454	20230614	143000	323054341	962	962	962	962	1
455	20230614	142900	323053379	962	962	962	959	198
456	20230614	142800	322863479	962	959	962	959	3113
457	20230614	142700	319878097	959	959	959	957	319
458	20230614	142600	319572736	959	957	959	957	1446
459	20230614	142500	318188910	959	959	959	959	2
460	20230614	142400	318186992	959	959	959	959	14
461	20230614	142300	318173566	959	957	959	957	307
462	20230614	142200	317879765	957	957	957	957	0
463	20230614	142100	317879765	957	957	957	957	1
464	20230614	142000	317878808	956	956	956	956	1
465	20230614	141900	317877852	957	957	957	957	100
466	20230614	141800	317782152	957	959	959	957	596
467	20230614	141700	317211378	959	959	959	959	90
468	20230614	141600	317125068	959	957	959	957	167
469	20230614	141500	316965127	959	959	959	959	0
470	20230614	141400	316965127	959	959	959	959	110
471	20230614	141300	316859637	959	959	959	959	0
472	20230614	141200	316859637	959	959	959	959	1
473	20230614	141100	316858678	958	954	958	954	3831
474	20230614	141000	313190626	956	953	956	952	583
475	20230614	140900	312635100	953	954	954	953	150
476	20230614	140800	312492008	954	954	954	954	300
477	20230614	140700	312205808	957	957	957	957	0
478	20230614	140600	312205808	957	957	957	957	2
479	20230614	140500	312203894	957	955	957	955	1271
480	20230614	140400	310990087	955	955	955	955	636
481	20230614	140300	310382707	957	956	957	956	185
482	20230614	140200	310205745	955	957	957	955	155
483	20230614	140100	310057630	958	958	958	958	3
484	20230614	140000	310054756	958	958	958	957	6221
485	20230614	135900	304095104	958	958	958	958	2
486	20230614	135800	304093188	958	957	958	955	432
487	20230614	135700	303680516	958	957	958	957	1513
488	20230614	135600	302232520	957	957	957	955	317
489	20230614	135500	301929648	957	957	957	957	0
490	20230614	135400	301929648	957	957	957	957	5
491	20230614	135300	301924863	957	955	957	955	58
492	20230614	135200	301869365	955	955	955	954	1942
493	20230614	135100	300015531	955	958	958	955	9159
494	20230614	135000	291268480	958	956	958	955	1307
495	20230614	134900	290019777	958	960	960	957	35631
496	20230614	134800	255878359	962	960	962	960	13
497	20230614	134700	255865873	960	962	962	960	117
498	20230614	134600	255753533	961	961	961	961	100
499	20230614	134500	255657433	960	960	960	960	0
500	20230614	134400	255657433	960	961	961	960	1029
501	20230614	134300	254669570	962	962	962	962	1
502	20230614	134200	254668608	964	964	964	964	0
503	20230614	134100	254668608	964	964	964	964	0
504	20230614	134000	254668608	964	964	964	964	0
505	20230614	133900	254668608	964	964	964	964	0
506	20230614	133800	254668608	964	964	964	964	1
507	20230614	133700	254667644	961	961	964	961	7434
508	20230614	133600	247523190	963	963	963	963	0
509	20230614	133500	247523190	963	963	963	963	1
510	20230614	133400	247522227	960	960	960	960	2000
511	20230614	133300	245602227	963	962	963	962	1002
512	20230614	133200	244638301	960	960	960	960	0
513	20230614	133100	244638301	960	960	960	960	0
514	20230614	133000	244638301	960	960	960	960	0
515	20230614	132900	244638301	960	960	960	960	1203
516	20230614	132800	243483421	961	961	961	961	7
517	20230614	132700	243476694	961	961	961	961	1
518	20230614	132600	243475733	960	961	961	960	2
519	20230614	132500	243473812	961	961	961	961	2647
520	20230614	132400	240930045	961	962	962	961	12
521	20230614	132300	240918502	964	964	964	964	0
522	20230614	132200	240918502	964	962	964	962	93
523	20230614	132100	240829024	962	962	962	962	86
524	20230614	132000	240746292	962	961	962	961	2093
525	20230614	131900	238732843	961	961	961	961	197
526	20230614	131800	238543526	961	961	961	961	284
527	20230614	131700	238270602	961	963	963	961	5097
528	20230614	131600	233370795	965	965	965	963	2657
529	20230614	131500	230811764	965	965	965	965	0
530	20230614	131400	230811764	965	965	965	965	0
531	20230614	131300	230811764	965	965	965	965	0
532	20230614	131200	230811764	965	965	965	965	0
533	20230614	131100	230811764	965	965	965	965	0
534	20230614	131000	230811764	965	965	965	965	0
535	20230614	130900	230811764	965	965	965	965	0
536	20230614	130800	230811764	965	964	965	964	2200
537	20230614	130700	228690894	963	966	966	963	11325
538	20230614	130600	217771371	970	970	970	970	0
539	20230614	130500	217771371	970	966	970	965	5008
540	20230614	130400	212938630	966	965	966	963	11991
541	20230614	130300	201375299	965	969	969	965	26
542	20230614	130200	201350109	972	967	972	965	12196
543	20230614	130100	189577298	972	968	972	968	18
544	20230614	130000	189559870	968	967	968	967	7
545	20230614	125900	189553100	967	967	967	967	0
546	20230614	125800	189553100	967	967	967	967	805
547	20230614	125700	188774665	968	966	968	966	2491
548	20230614	125600	186368357	968	968	968	968	2179
549	20230614	125500	184259085	964	969	969	964	40000
550	20230614	125400	145582537	969	969	969	969	4
551	20230614	125300	145578661	969	969	969	969	8
552	20230614	125200	145570909	969	969	969	969	114
553	20230614	125100	145460443	969	972	972	969	112
554	20230614	125000	145351609	972	972	972	972	0
555	20230614	124900	145351609	972	972	972	972	6
556	20230614	124800	145345777	972	972	972	972	0
557	20230614	124700	145345777	972	972	972	972	0
558	20230614	124600	145345777	972	972	972	972	0
559	20230614	124500	145345777	972	972	972	972	1
560	20230614	124400	145344805	971	971	971	971	25
561	20230614	124300	145320530	971	968	971	968	538
562	20230614	124200	144798351	969	971	971	968	52
563	20230614	124100	144747864	971	968	971	968	10
564	20230614	124000	144738179	971	971	971	971	0
565	20230614	123900	144738179	971	968	971	968	7
566	20230614	123800	144731397	969	972	972	969	945
567	20230614	123700	143815132	973	973	974	973	832
568	20230614	123600	143005594	974	973	974	973	295
569	20230614	123500	142718556	972	972	972	972	100
570	20230614	123400	142621356	973	973	973	973	0
571	20230614	123300	142621356	973	973	973	973	0
572	20230614	123200	142621356	973	973	973	973	0
573	20230614	123100	142621356	973	973	973	973	0
574	20230614	123000	142621356	973	973	973	973	1
575	20230614	122900	142620383	972	971	972	971	884
576	20230614	122800	141761989	970	971	971	970	2074
577	20230614	122700	139748136	971	971	971	971	0
578	20230614	122600	139748136	971	971	971	971	0
579	20230614	122500	139748136	971	971	971	971	1103
580	20230614	122400	138677123	972	971	972	971	31
581	20230614	122300	138647021	973	973	973	973	0
582	20230614	122200	138647021	973	973	973	973	1
583	20230614	122100	138646048	973	971	973	971	4065
584	20230614	122000	134692877	970	972	975	970	23251
585	20230614	121900	112047810	972	972	972	972	0
586	20230614	121800	112047810	972	972	972	972	0
587	20230614	121700	112047810	972	972	972	972	0
588	20230614	121600	112047810	972	972	972	972	0
589	20230614	121500	112047810	972	972	972	972	0
590	20230614	121400	112047810	972	972	972	972	1
591	20230614	121300	112046838	971	971	971	971	1
592	20230614	121200	112045867	972	972	972	972	0
593	20230614	121100	112045867	972	972	972	972	4
594	20230614	121000	112041979	972	971	972	971	2
595	20230614	120900	112040036	972	972	972	972	0
596	20230614	120800	112040036	972	970	972	970	2
597	20230614	120700	112038094	970	971	972	970	77
598	20230614	120600	111963328	971	971	971	971	0
599	20230614	120500	111963328	971	971	971	971	0
600	20230614	120400	111963328	971	971	971	971	4
601	20230614	120300	111959444	971	971	971	971	700
602	20230614	120200	111279744	971	971	971	971	0
603	20230614	120100	111279744	971	971	971	971	1
604	20230614	120000	111278773	969	969	969	969	1
605	20230614	115900	111277804	971	971	971	971	10
606	20230614	115800	111268094	971	970	971	970	5
607	20230614	115700	111263243	970	970	970	970	600
608	20230614	115600	110681243	970	970	970	970	0
609	20230614	115500	110681243	970	970	970	970	0
610	20230614	115400	110681243	970	970	970	970	0
611	20230614	115300	110681243	970	970	970	970	45
612	20230614	115200	110637593	970	970	970	970	0
613	20230614	115100	110637593	970	970	970	970	47
614	20230614	115000	110592003	970	970	970	970	12
615	20230614	114900	110580363	970	970	970	970	3
616	20230614	114800	110577453	968	968	968	968	1500
617	20230614	114700	109125453	967	967	967	967	0
618	20230614	114600	109125453	967	968	968	967	2503
619	20230614	114500	106704652	971	971	971	971	0
620	20230614	114400	106704652	971	967	971	967	2199
621	20230614	114300	104576023	966	966	966	966	1687
622	20230614	114200	102946381	967	967	967	967	0
623	20230614	114100	102946381	967	967	967	967	490
624	20230614	114000	102472551	967	968	968	967	2792
625	20230614	113900	99772587	969	969	969	969	191
626	20230614	113800	99587508	972	972	972	972	0
627	20230614	113700	99587508	972	972	972	972	0
628	20230614	113600	99587508	972	972	972	972	0
629	20230614	113500	99587508	972	972	972	972	0
630	20230614	113400	99587508	972	972	972	972	0
631	20230614	113300	99587508	972	972	972	972	0
632	20230614	113200	99587508	972	972	972	972	0
633	20230614	113100	99587508	972	972	972	972	0
634	20230614	113000	99587508	972	969	972	969	14
635	20230614	112900	99573931	969	969	969	969	247
636	20230614	112800	99334588	969	969	969	969	1
637	20230614	112700	99333619	969	970	973	969	7
638	20230614	112600	99326823	969	969	973	969	10
639	20230614	112500	99317120	973	972	973	969	9
640	20230614	112400	99308390	974	974	974	974	110
641	20230614	112300	99201250	974	974	974	974	0
642	20230614	112200	99201250	974	974	974	974	0
643	20230614	112100	99201250	974	974	974	974	3
644	20230614	112000	99198328	974	974	974	974	0
645	20230614	111900	99198328	974	973	974	973	279
646	20230614	111800	98926860	973	973	973	973	1
647	20230614	111700	98925887	972	970	972	970	11263
648	20230614	111600	87988977	967	967	967	967	1
649	20230614	111500	87988010	971	968	971	968	5173
650	20230614	111400	82969746	968	968	968	967	130
651	20230614	111300	82844034	967	966	967	966	4759
652	20230614	111200	78244955	966	963	966	963	725
653	20230614	111100	77546757	965	965	965	965	110
654	20230614	111000	77440607	965	965	965	965	60
655	20230614	110900	77382707	965	965	965	965	0
656	20230614	110800	77382707	965	964	965	964	1202
657	20230614	110700	76222787	963	963	963	963	1
658	20230614	110600	76221824	964	964	964	964	190
659	20230614	110500	76038664	964	964	964	964	0
660	20230614	110400	76038664	964	965	965	964	17
661	20230614	110300	76022269	965	965	965	965	35
662	20230614	110200	75988494	965	965	965	965	1
663	20230614	110100	75987529	964	964	964	964	0
664	20230614	110000	75987529	964	965	965	964	104
665	20230614	105900	75887171	966	966	966	966	1
666	20230614	105800	75886205	966	966	966	966	0
667	20230614	105700	75886205	966	966	966	966	0
668	20230614	105600	75886205	966	966	966	966	1
669	20230614	105500	75885239	965	965	965	965	2
670	20230614	105400	75883309	966	966	966	966	0
671	20230614	105300	75883309	966	966	966	966	0
672	20230614	105200	75883309	966	966	966	966	0
673	20230614	105100	75883309	966	966	966	966	0
674	20230614	105000	75883309	966	966	966	966	0
675	20230614	104900	75883309	966	966	966	966	0
676	20230614	104800	75883309	966	966	966	966	0
677	20230614	104700	75883309	966	966	966	966	0
678	20230614	104600	75883309	966	966	966	966	110
679	20230614	104500	75777049	966	966	966	966	0
680	20230614	104400	75777049	966	966	966	966	101
681	20230614	104300	75679483	965	964	965	964	88
682	20230614	104200	75594642	964	964	964	964	51
683	20230614	104100	75545478	965	965	965	965	0
684	20230614	104000	75545478	965	965	965	965	1
685	20230614	103900	75544513	962	964	964	962	1999
686	20230614	103800	73619411	966	966	966	966	0
687	20230614	103700	73619411	966	966	966	966	365
688	20230614	103600	73266821	966	964	966	964	686
689	20230614	103500	72605515	965	965	965	965	0
690	20230614	103400	72605515	965	965	965	965	20
691	20230614	103300	72586215	965	965	965	965	0
692	20230614	103200	72586215	965	966	966	965	23
693	20230614	103100	72564002	966	966	966	966	19
694	20230614	103000	72545648	966	966	966	966	0
695	20230614	102900	72545648	966	966	966	966	91
696	20230614	102800	72457742	966	966	966	966	0
697	20230614	102700	72457742	966	964	966	964	3
698	20230614	102600	72454846	966	966	966	966	1324
699	20230614	102500	71175862	966	965	966	965	2216
700	20230614	102400	69035420	965	963	965	963	11
701	20230614	102300	69024825	965	965	965	965	0
702	20230614	102200	69024825	965	965	965	965	0
703	20230614	102100	69024825	965	965	965	965	1
704	20230614	102000	69023860	965	965	965	965	1
705	20230614	101900	69022895	962	962	962	962	0
706	20230614	101800	69022895	962	964	964	962	5046
707	20230614	101700	64168617	965	961	965	961	186
708	20230614	101600	63989606	961	961	961	961	102
709	20230614	101500	63891584	964	964	964	964	0
710	20230614	101400	63891584	964	962	964	961	134
711	20230614	101300	63762806	964	962	964	961	8267
712	20230614	101200	55809107	962	961	962	961	104
713	20230614	101100	55709162	962	961	962	961	2323
714	20230614	101000	53474895	962	962	962	961	503
715	20230614	100900	52991509	962	962	962	962	12
716	20230614	100800	52979965	962	962	962	962	37
717	20230614	100700	52944371	962	962	962	962	0
718	20230614	100600	52944371	962	960	962	960	517
719	20230614	100500	52448049	961	961	961	961	0
720	20230614	100400	52448049	961	961	961	960	3
721	20230614	100300	52445167	960	960	960	960	2017
722	20230614	100200	50508847	962	963	963	960	5053
723	20230614	100100	45655167	963	963	963	962	5
724	20230614	100000	45650353	963	962	963	961	2177
725	20230614	095900	43556078	963	962	963	962	3
726	20230614	095800	43553190	963	962	963	962	2017
727	20230614	095700	41610827	963	960	963	960	1050
728	20230614	095600	40600747	960	962	962	960	1039
729	20230614	095500	39601307	960	960	960	960	8000
730	20230614	095400	31921307	962	960	962	960	1001
731	20230614	095300	30960345	960	963	963	960	5001
732	20230614	095200	26159382	960	963	963	960	2002
733	20230614	095100	24236741	963	961	963	960	967
734	20230614	095000	23307513	960	962	962	960	1000
735	20230614	094900	22347428	963	963	963	963	0
736	20230614	094800	22347428	963	963	963	962	31
737	20230614	094700	22317590	963	963	963	963	3
738	20230614	094600	22314701	963	963	963	963	1
739	20230614	094500	22313738	963	963	963	961	302
740	20230614	094400	22023512	960	963	963	960	31
741	20230614	094300	21993749	962	965	965	960	10007
742	20230614	094200	12385708	965	965	965	964	5
743	20230614	094100	12380886	966	964	966	964	521
744	20230614	094000	11877607	966	966	966	966	0
745	20230614	093900	11877607	966	962	966	962	77
746	20230614	093800	11803524	962	962	962	962	13
747	20230614	093700	11791018	962	963	963	962	335
748	20230614	093600	11468425	966	966	966	963	11
749	20230614	093500	11457805	966	965	966	963	35
750	20230614	093400	11424031	965	965	965	965	1
751	20230614	093300	11423066	966	966	966	966	0
752	20230614	093200	11423066	966	965	966	965	10
753	20230614	093100	11413409	966	966	966	966	2
754	20230614	093000	11411477	966	965	966	965	3
755	20230614	092900	11408581	966	966	966	966	0
756	20230614	092800	11408581	966	964	966	964	30
757	20230614	092700	11379627	965	965	966	965	13
758	20230614	092600	11367073	965	965	966	965	16
759	20230614	092500	11351621	963	966	966	963	21
760	20230614	092400	11331347	966	967	967	963	13
761	20230614	092300	11318789	967	966	967	963	23
762	20230614	092200	11296592	964	966	966	964	11
763	20230614	092100	11285986	963	965	967	963	211
764	20230614	092000	11082401	965	965	965	965	51
765	20230614	091900	11033186	967	965	967	965	14
766	20230614	091800	11019671	965	962	967	962	103
767	20230614	091700	10920196	966	966	966	966	4
768	20230614	091600	10916332	966	966	966	966	0
769	20230614	091500	10916332	966	966	966	966	1
770	20230614	091400	10915366	964	964	964	964	0
771	20230614	091300	10915366	964	964	964	964	0
772	20230614	091200	10915366	964	964	964	964	17
773	20230614	091100	10898978	960	962	962	960	5192
774	20230614	091000	5914629	964	964	964	964	0
775	20230614	090900	5914629	964	964	964	964	9
776	20230614	090800	5905953	964	964	964	964	4
777	20230614	090700	5902097	964	964	964	964	0
778	20230614	090600	5902097	964	964	964	964	0
779	20230614	090500	5902097	964	964	964	964	51
780	20230614	090400	5852933	965	965	965	965	27
781	20230614	090300	5826878	965	965	965	965	6
782	20230614	090200	5821088	965	961	965	960	5935
783	20230614	090100	118399	961	964	965	961	32
784	20230614	090000	87525	965	961	965	961	91