KissMeData/085310/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	183900	301716480	977	977	977	977	4291
3	20230615	183800	301716480	977	977	977	977	0
4	20230615	183700	301716480	977	977	977	977	0
5	20230615	183600	301716480	977	977	977	977	0
6	20230615	183500	301716480	977	977	977	977	0
7	20230615	183400	301716480	977	977	977	977	0
8	20230615	183300	301716480	977	977	977	977	0
9	20230615	183200	301716480	977	977	977	977	0
10	20230615	183100	301716480	977	977	977	977	0
11	20230615	183000	301716480	977	977	977	977	0
12	20230615	182900	301716480	977	977	977	977	0
13	20230615	182800	301716480	977	977	977	977	0
14	20230615	182700	301716480	977	977	977	977	0
15	20230615	182600	301716480	977	977	977	977	0
16	20230615	182500	301716480	977	977	977	977	0
17	20230615	182400	301716480	977	977	977	977	0
18	20230615	182300	301716480	977	977	977	977	0
19	20230615	182200	301716480	977	977	977	977	0
20	20230615	182100	301716480	977	977	977	977	0
21	20230615	182000	301716480	977	977	977	977	0
22	20230615	181900	301716480	977	977	977	977	0
23	20230615	181800	301716480	977	977	977	977	0
24	20230615	181700	301716480	977	977	977	977	0
25	20230615	181600	301716480	977	977	977	977	0
26	20230615	181500	301716480	977	977	977	977	0
27	20230615	181400	301716480	977	977	977	977	0
28	20230615	181300	301716480	977	977	977	977	0
29	20230615	181200	301716480	977	977	977	977	0
30	20230615	181100	301716480	977	977	977	977	0
31	20230615	181000	301716480	977	977	977	977	0
32	20230615	180900	301716480	977	977	977	977	4291
33	20230615	180800	301716480	977	977	977	977	0
34	20230615	180700	301716480	977	977	977	977	0
35	20230615	180600	301716480	977	977	977	977	0
36	20230615	180500	301716480	977	977	977	977	0
37	20230615	180400	301716480	977	977	977	977	0
38	20230615	180300	301716480	977	977	977	977	0
39	20230615	180200	301716480	977	977	977	977	0
40	20230615	180100	301716480	977	977	977	977	0
41	20230615	180000	301716480	977	977	977	977	0
42	20230615	175900	301716480	977	977	977	977	0
43	20230615	175800	301716480	977	977	977	977	0
44	20230615	175700	301716480	977	977	977	977	0
45	20230615	175600	301716480	977	977	977	977	0
46	20230615	175500	301716480	977	977	977	977	0
47	20230615	175400	301716480	977	977	977	977	0
48	20230615	175300	301716480	977	977	977	977	0
49	20230615	175200	301716480	977	977	977	977	0
50	20230615	175100	301716480	977	977	977	977	0
51	20230615	175000	301716480	977	977	977	977	0
52	20230615	174900	301716480	977	977	977	977	0
53	20230615	174800	301716480	977	977	977	977	0
54	20230615	174700	301716480	977	977	977	977	0
55	20230615	174600	301716480	977	977	977	977	0
56	20230615	174500	301716480	977	977	977	977	0
57	20230615	174400	301716480	977	977	977	977	0
58	20230615	174300	301716480	977	977	977	977	0
59	20230615	174200	301716480	977	977	977	977	0
60	20230615	174100	301716480	977	977	977	977	0
61	20230615	174000	301716480	977	977	977	977	0
62	20230615	173900	301716480	977	977	977	977	4291
63	20230615	173800	301716480	977	977	977	977	0
64	20230615	173700	301716480	977	977	977	977	0
65	20230615	173600	301716480	977	977	977	977	0
66	20230615	173500	301716480	977	977	977	977	0
67	20230615	173400	301716480	977	977	977	977	0
68	20230615	173300	301716480	977	977	977	977	0
69	20230615	173200	301716480	977	977	977	977	0
70	20230615	173100	301716480	977	977	977	977	0
71	20230615	173000	301716480	977	977	977	977	0
72	20230615	172900	301716480	977	977	977	977	0
73	20230615	172800	301716480	977	977	977	977	0
74	20230615	172700	301716480	977	977	977	977	0
75	20230615	172600	301716480	977	977	977	977	0
76	20230615	172500	301716480	977	977	977	977	0
77	20230615	172400	301716480	977	977	977	977	0
78	20230615	172300	301716480	977	977	977	977	0
79	20230615	172200	301716480	977	977	977	977	0
80	20230615	172100	301716480	977	977	977	977	0
81	20230615	172000	301716480	977	977	977	977	0
82	20230615	171900	301716480	977	977	977	977	0
83	20230615	171800	301716480	977	977	977	977	0
84	20230615	171700	301716480	977	977	977	977	0
85	20230615	171600	301716480	977	977	977	977	0
86	20230615	171500	301716480	977	977	977	977	0
87	20230615	171400	301716480	977	977	977	977	0
88	20230615	171300	301716480	977	977	977	977	0
89	20230615	171200	301716480	977	977	977	977	0
90	20230615	171100	301716480	977	977	977	977	0
91	20230615	171000	301716480	977	977	977	977	0
92	20230615	170900	301716480	977	977	977	977	4291
93	20230615	170800	301716480	977	977	977	977	0
94	20230615	170700	301716480	977	977	977	977	0
95	20230615	170600	301716480	977	977	977	977	0
96	20230615	170500	301716480	977	977	977	977	0
97	20230615	170400	301716480	977	977	977	977	0
98	20230615	170300	301716480	977	977	977	977	0
99	20230615	170200	301716480	977	977	977	977	0
100	20230615	170100	301716480	977	977	977	977	0
101	20230615	170000	301716480	977	977	977	977	0
102	20230615	165900	301716480	977	977	977	977	0
103	20230615	165800	301716480	977	977	977	977	0
104	20230615	165700	301716480	977	977	977	977	0
105	20230615	165600	301716480	977	977	977	977	0
106	20230615	165500	301716480	977	977	977	977	0
107	20230615	165400	301716480	977	977	977	977	0
108	20230615	165300	301716480	977	977	977	977	0
109	20230615	165200	301716480	977	977	977	977	0
110	20230615	165100	301716480	977	977	977	977	0
111	20230615	165000	301716480	977	977	977	977	0
112	20230615	164900	301716480	977	977	977	977	0
113	20230615	164800	301716480	977	977	977	977	0
114	20230615	164700	301716480	977	977	977	977	0
115	20230615	164600	301716480	977	977	977	977	0
116	20230615	164500	301716480	977	977	977	977	0
117	20230615	164400	301716480	977	977	977	977	0
118	20230615	164300	301716480	977	977	977	977	0
119	20230615	164200	301716480	977	977	977	977	0
120	20230615	164100	301716480	977	977	977	977	0
121	20230615	164000	301716480	977	977	977	977	0
122	20230615	163900	301716480	977	977	977	977	4291
123	20230615	163800	301716480	977	977	977	977	0
124	20230615	163700	301716480	977	977	977	977	0
125	20230615	163600	301716480	977	977	977	977	0
126	20230615	163500	301716480	977	977	977	977	0
127	20230615	163400	301716480	977	977	977	977	0
128	20230615	163300	301716480	977	977	977	977	0
129	20230615	163200	301716480	977	977	977	977	0
130	20230615	163100	301716480	977	977	977	977	0
131	20230615	163000	301716480	977	977	977	977	0
132	20230615	162900	301716480	977	977	977	977	0
133	20230615	162800	301716480	977	977	977	977	0
134	20230615	162700	301716480	977	977	977	977	0
135	20230615	162600	301716480	977	977	977	977	0
136	20230615	162500	301716480	977	977	977	977	0
137	20230615	162400	301716480	977	977	977	977	0
138	20230615	162300	301716480	977	977	977	977	0
139	20230615	162200	301716480	977	977	977	977	0
140	20230615	162100	301716480	977	977	977	977	0
141	20230615	162000	301716480	977	977	977	977	0
142	20230615	161900	301716480	977	977	977	977	0
143	20230615	161800	301716480	977	977	977	977	0
144	20230615	161700	301716480	977	977	977	977	0
145	20230615	161600	301716480	977	977	977	977	0
146	20230615	161500	301716480	977	977	977	977	0
147	20230615	161400	301716480	977	977	977	977	0
148	20230615	161300	301716480	977	977	977	977	0
149	20230615	161200	301716480	977	977	977	977	0
150	20230615	161100	301716480	977	977	977	977	0
151	20230615	161000	301716480	977	977	977	977	0
152	20230615	160900	301716480	977	977	977	977	4291
153	20230615	160800	301716480	977	977	977	977	0
154	20230615	160700	301716480	977	977	977	977	0
155	20230615	160600	301716480	977	977	977	977	0
156	20230615	160500	301716480	977	977	977	977	0
157	20230615	160400	301716480	977	977	977	977	0
158	20230615	160300	301716480	977	977	977	977	0
159	20230615	160200	301716480	977	977	977	977	0
160	20230615	160100	301716480	977	977	977	977	0
161	20230615	160000	301716480	977	977	977	977	0
162	20230615	155900	301716480	977	977	977	977	0
163	20230615	155800	301716480	977	977	977	977	0
164	20230615	155700	301716480	977	977	977	977	0
165	20230615	155600	301716480	977	977	977	977	0
166	20230615	155500	301716480	977	977	977	977	0
167	20230615	155400	301716480	977	977	977	977	0
168	20230615	155300	301716480	977	977	977	977	0
169	20230615	155200	301716480	977	977	977	977	0
170	20230615	155100	301716480	977	977	977	977	0
171	20230615	155000	301716480	977	977	977	977	0
172	20230615	154900	301716480	977	977	977	977	0
173	20230615	154800	301716480	977	977	977	977	0
174	20230615	154700	301716480	977	977	977	977	0
175	20230615	154600	301716480	977	977	977	977	0
176	20230615	154500	301716480	977	977	977	977	0
177	20230615	154400	301716480	977	977	977	977	0
178	20230615	154300	301716480	977	977	977	977	0
179	20230615	154200	301716480	977	977	977	977	0
180	20230615	154100	301716480	977	977	977	977	0
181	20230615	154000	301716480	977	977	977	977	0
182	20230615	153900	301716480	977	977	977	977	4291
183	20230615	153800	301716480	977	977	977	977	0
184	20230615	153700	301716480	977	977	977	977	0
185	20230615	153600	301716480	977	977	977	977	0
186	20230615	153500	301716480	977	977	977	977	0
187	20230615	153400	301716480	977	977	977	977	0
188	20230615	153300	301716480	977	977	977	977	0
189	20230615	153200	301716480	977	977	977	977	0
190	20230615	153100	301716480	977	977	977	977	0
191	20230615	153000	301716480	977	977	977	977	4291
192	20230615	152900	297524173	977	977	977	977	0
193	20230615	152800	297524173	977	977	977	977	0
194	20230615	152700	297524173	977	977	977	977	0
195	20230615	152600	297524173	977	977	977	977	0
196	20230615	152500	297524173	977	977	977	977	0
197	20230615	152400	297524173	977	977	977	977	0
198	20230615	152300	297524173	977	977	977	977	0
199	20230615	152200	297524173	977	977	977	977	0
200	20230615	152100	297524173	977	977	977	977	0
201	20230615	152000	297524173	977	977	977	977	0
202	20230615	151900	297524173	977	974	977	974	1458
203	20230615	151800	296103236	974	974	974	974	199
204	20230615	151700	295909410	974	974	974	974	0
205	20230615	151600	295909410	974	974	974	974	10
206	20230615	151500	295899670	974	974	974	974	0
207	20230615	151400	295899670	974	974	974	974	0
208	20230615	151300	295899670	974	974	974	974	0
209	20230615	151200	295899670	974	974	978	974	1100
210	20230615	151100	294826692	972	973	973	972	210
211	20230615	151000	294622490	975	975	975	975	0
212	20230615	150900	294622490	975	975	975	975	5
213	20230615	150800	294617615	975	975	975	975	123
214	20230615	150700	294497690	975	975	975	975	0
215	20230615	150600	294497690	975	975	975	975	13
216	20230615	150500	294485015	975	975	975	975	0
217	20230615	150400	294485015	975	975	975	975	0
218	20230615	150300	294485015	975	975	975	975	0
219	20230615	150200	294485015	975	973	975	973	756
220	20230615	150100	293748915	973	973	973	973	0
221	20230615	150000	293748915	973	974	974	973	240
222	20230615	145900	293515190	973	973	973	973	540
223	20230615	145800	292989770	973	973	973	973	0
224	20230615	145700	292989770	973	973	973	973	16287
225	20230615	145600	277142519	971	972	972	971	8
226	20230615	145500	277134745	971	972	973	971	303
227	20230615	145400	276840229	972	972	972	971	2188
228	20230615	145300	274713496	973	975	975	973	10072
229	20230615	145200	264909378	975	976	976	975	345
230	20230615	145100	264573002	979	978	979	978	103
231	20230615	145000	264472265	975	975	975	975	100
232	20230615	144900	264374765	976	978	978	976	3000
233	20230615	144800	261446083	978	977	978	977	700
234	20230615	144700	260762110	977	977	977	977	3
235	20230615	144600	260759179	978	978	978	978	1099
236	20230615	144500	259684357	978	978	978	978	0
237	20230615	144400	259684357	978	979	979	978	12
238	20230615	144300	259672610	979	979	979	979	0
239	20230615	144200	259672610	979	979	979	979	20
240	20230615	144100	259653030	980	980	980	980	0
241	20230615	144000	259653030	980	980	980	980	0
242	20230615	143900	259653030	980	980	980	980	0
243	20230615	143800	259653030	980	980	980	980	0
244	20230615	143700	259653030	980	980	980	980	0
245	20230615	143600	259653030	980	980	980	980	0
246	20230615	143500	259653030	980	980	980	980	0
247	20230615	143400	259653030	980	980	980	980	0
248	20230615	143300	259653030	980	978	980	978	702
249	20230615	143200	258965772	979	980	980	979	816
250	20230615	143100	258166319	980	976	980	976	1405
251	20230615	143000	256789707	976	976	976	976	5
252	20230615	142900	256784827	978	978	978	978	47
253	20230615	142800	256738861	978	976	979	976	50
254	20230615	142700	256690006	976	975	976	975	155
255	20230615	142600	256538727	976	976	976	976	0
256	20230615	142500	256538727	976	972	976	972	8313
257	20230615	142400	248456297	971	975	975	970	6631
258	20230615	142300	242010840	975	975	975	975	69
259	20230615	142200	241943565	976	976	976	976	0
260	20230615	142100	241943565	976	976	976	976	1
261	20230615	142000	241942589	974	973	974	971	7552
262	20230615	141900	234603993	973	972	976	972	903
263	20230615	141800	233724392	974	974	974	971	10497
264	20230615	141700	223517800	974	975	976	974	2252
265	20230615	141600	221322100	974	974	974	974	0
266	20230615	141500	221322100	974	976	976	974	4
267	20230615	141400	221318200	974	979	979	974	5177
268	20230615	141300	216264436	980	981	981	980	573
269	20230615	141200	215702571	982	980	982	980	1045
270	20230615	141100	214676684	980	981	982	980	1504
271	20230615	141000	213200498	981	980	982	980	2070
272	20230615	140900	211169859	981	981	981	980	100
273	20230615	140800	211071803	981	980	981	979	119
274	20230615	140700	210955181	980	975	983	975	25903
275	20230615	140600	185548141	976	975	976	975	132
276	20230615	140500	185419421	974	974	974	974	1
277	20230615	140400	185418447	975	975	975	975	17
278	20230615	140300	185401872	975	975	975	975	0
279	20230615	140200	185401872	975	975	975	975	0
280	20230615	140100	185401872	975	975	975	974	803
281	20230615	140000	184618948	975	975	975	975	0
282	20230615	135900	184618948	975	975	975	975	95
283	20230615	135800	184526323	975	975	975	974	308
284	20230615	135700	184226068	975	974	975	974	1724
285	20230615	135600	182546495	974	973	974	973	3
286	20230615	135500	182543574	974	973	974	973	12
287	20230615	135400	182531897	973	973	974	973	29
288	20230615	135300	182503670	974	973	974	973	75
289	20230615	135200	182430694	972	972	972	972	0
290	20230615	135100	182430694	972	972	972	972	0
291	20230615	135000	182430694	972	972	972	972	40
292	20230615	134900	182391814	973	973	973	973	0
293	20230615	134800	182391814	973	973	973	973	1
294	20230615	134700	182390841	972	972	972	972	0
295	20230615	134600	182390841	972	972	972	972	0
296	20230615	134500	182390841	972	972	973	972	86
297	20230615	134400	182307166	972	971	973	971	59
298	20230615	134300	182249762	971	971	971	971	633
299	20230615	134200	181635119	972	972	972	972	200
300	20230615	134100	181440719	972	971	972	971	714
301	20230615	134000	180746811	972	972	972	971	5
302	20230615	133900	180741954	972	973	973	972	177
303	20230615	133800	180569753	971	973	973	971	6
304	20230615	133700	180563918	972	972	972	972	1
305	20230615	133600	180562946	973	973	973	973	1
306	20230615	133500	180561973	971	971	971	971	1
307	20230615	133400	180561002	974	974	974	974	3
308	20230615	133300	180558080	974	973	974	973	164
309	20230615	133200	180398345	974	974	974	974	0
310	20230615	133100	180398345	974	974	974	974	300
311	20230615	133000	180106145	974	970	974	970	5010
312	20230615	132900	175231003	970	970	970	970	1
313	20230615	132800	175230033	971	972	972	971	350
314	20230615	132700	174889983	972	972	972	972	1
315	20230615	132600	174889011	973	973	973	973	1028
316	20230615	132500	173888767	972	973	973	972	521
317	20230615	132400	173381835	974	973	974	973	999
318	20230615	132300	172409237	973	971	973	971	1274
319	20230615	132200	171170559	970	968	970	968	2770
320	20230615	132100	168483805	969	969	969	969	0
321	20230615	132000	168483805	969	968	969	967	177
322	20230615	131900	168312464	969	969	969	969	0
323	20230615	131800	168312464	969	969	969	969	1
324	20230615	131700	168311495	967	968	968	967	4
325	20230615	131600	168307625	968	968	968	968	33
326	20230615	131500	168275681	968	968	968	968	1
327	20230615	131400	168274713	968	968	968	968	600
328	20230615	131300	167693913	968	968	968	968	0
329	20230615	131200	167693913	968	967	968	967	2
330	20230615	131100	167691978	968	968	968	968	0
331	20230615	131000	167691978	968	968	968	968	439
332	20230615	130900	167267026	967	967	967	967	109
333	20230615	130800	167161623	967	967	967	967	0
334	20230615	130700	167161623	967	967	967	966	4
335	20230615	130600	167157756	967	967	967	967	18
336	20230615	130500	167140350	966	967	967	966	2
337	20230615	130400	167138417	967	967	967	967	5
338	20230615	130300	167133582	967	967	967	967	0
339	20230615	130200	167133582	967	967	967	967	1
340	20230615	130100	167132615	965	965	965	965	0
341	20230615	130000	167132615	965	965	965	965	0
342	20230615	125900	167132615	965	967	967	965	2
343	20230615	125800	167130683	967	967	967	967	5501
344	20230615	125700	161811216	966	966	966	966	400
345	20230615	125600	161424816	966	967	967	966	5
346	20230615	125500	161419983	967	967	967	967	0
347	20230615	125400	161419983	967	967	967	967	0
348	20230615	125300	161419983	967	967	967	967	30
349	20230615	125200	161390973	967	967	967	967	140
350	20230615	125100	161255593	966	966	966	966	1
351	20230615	125000	161254627	967	967	967	967	1100
352	20230615	124900	160190927	966	966	966	966	0
353	20230615	124800	160190927	966	966	966	966	0
354	20230615	124700	160190927	966	966	966	966	61
355	20230615	124600	160132001	967	967	967	967	1
356	20230615	124500	160131034	965	965	965	965	0
357	20230615	124400	160131034	965	965	965	965	1947
358	20230615	124300	158252179	965	965	965	965	116
359	20230615	124200	158140239	965	966	967	965	26
360	20230615	124100	158115145	966	966	967	966	119
361	20230615	124000	158000190	967	967	967	966	355
362	20230615	123900	157657248	967	967	967	967	1
363	20230615	123800	157656281	967	967	967	967	8
364	20230615	123700	157648545	967	967	967	967	63
365	20230615	123600	157587624	967	967	967	967	0
366	20230615	123500	157587624	967	967	967	967	0
367	20230615	123400	157587624	967	967	967	967	1
368	20230615	123300	157586657	967	967	967	967	0
369	20230615	123200	157586657	967	966	967	966	57
370	20230615	123100	157531594	966	966	966	966	0
371	20230615	123000	157531594	966	967	967	965	4
372	20230615	122900	157527730	968	968	968	965	10004
373	20230615	122800	147868402	969	968	969	968	10
374	20230615	122700	147858720	968	966	968	966	6656
375	20230615	122600	141429019	966	966	966	966	108
376	20230615	122500	141324691	966	966	966	966	4902
377	20230615	122400	136589359	966	966	966	966	1637
378	20230615	122300	135008017	966	967	968	966	1503
379	20230615	122200	133556109	970	969	970	969	2
380	20230615	122100	133554170	970	970	970	970	0
381	20230615	122000	133554170	970	970	970	970	0
382	20230615	121900	133554170	970	969	970	969	2
383	20230615	121800	133552231	967	967	967	967	1
384	20230615	121700	133551264	966	966	966	966	0
385	20230615	121600	133551264	966	966	966	966	0
386	20230615	121500	133551264	966	966	966	966	0
387	20230615	121400	133551264	966	968	968	966	2068
388	20230615	121300	131549442	965	965	965	965	0
389	20230615	121200	131549442	965	965	965	965	0
390	20230615	121100	131549442	965	965	965	965	1
391	20230615	121000	131548477	965	969	969	965	7
392	20230615	120900	131541701	967	969	969	967	4120
393	20230615	120800	127551981	969	969	969	969	0
394	20230615	120700	127551981	969	969	969	969	0
395	20230615	120600	127551981	969	969	969	969	44
396	20230615	120500	127509345	970	970	970	970	0
397	20230615	120400	127509345	970	970	970	970	0
398	20230615	120300	127509345	970	970	970	970	3
399	20230615	120200	127506435	971	971	971	971	12
400	20230615	120100	127494783	971	971	971	971	0
401	20230615	120000	127494783	971	971	971	971	0
402	20230615	115900	127494783	971	971	971	971	0
403	20230615	115800	127494783	971	971	971	971	0
404	20230615	115700	127494783	971	971	971	971	0
405	20230615	115600	127494783	971	973	974	971	8944
406	20230615	115500	118794277	974	969	974	969	2061
407	20230615	115400	116794887	969	969	969	969	10
408	20230615	115300	116785197	969	969	969	969	0
409	20230615	115200	116785197	969	966	969	966	273
410	20230615	115100	116521470	966	966	966	966	10
411	20230615	115000	116511810	966	966	966	966	0
412	20230615	114900	116511810	966	966	966	966	1
413	20230615	114800	116510844	966	966	966	966	0
414	20230615	114700	116510844	966	966	966	966	0
415	20230615	114600	116510844	966	966	966	966	0
416	20230615	114500	116510844	966	966	966	966	0
417	20230615	114400	116510844	966	966	966	966	2
418	20230615	114300	116508912	966	966	966	966	1
419	20230615	114200	116507946	966	965	966	965	79
420	20230615	114100	116431710	966	966	966	966	0
421	20230615	114000	116431710	966	966	966	966	0
422	20230615	113900	116431710	966	966	966	966	10
423	20230615	113800	116422050	966	966	966	966	0
424	20230615	113700	116422050	966	966	966	966	1
425	20230615	113600	116421084	966	966	966	966	3
426	20230615	113500	116418186	966	966	966	966	2
427	20230615	113400	116416254	966	966	966	966	0
428	20230615	113300	116416254	966	966	966	966	0
429	20230615	113200	116416254	966	966	966	966	0
430	20230615	113100	116416254	966	966	966	966	1
431	20230615	113000	116415288	963	963	963	963	179
432	20230615	112900	116242911	963	963	963	963	0
433	20230615	112800	116242911	963	963	963	963	0
434	20230615	112700	116242911	963	963	963	963	1
435	20230615	112600	116241948	960	964	964	960	2282
436	20230615	112500	114043714	963	963	963	963	1
437	20230615	112400	114042751	960	960	960	960	1516
438	20230615	112300	112587391	960	960	960	960	0
439	20230615	112200	112587391	960	960	960	960	32
440	20230615	112100	112556671	960	962	962	960	531
441	20230615	112000	112046425	964	964	964	964	10
442	20230615	111900	112036785	963	963	963	963	0
443	20230615	111800	112036785	963	963	963	963	1
444	20230615	111700	112035822	963	963	963	963	0
445	20230615	111600	112035822	963	963	963	963	490
446	20230615	111500	111563952	963	963	963	963	0
447	20230615	111400	111563952	963	963	963	963	0
448	20230615	111300	111563952	963	963	963	963	0
449	20230615	111200	111563952	963	963	963	963	0
450	20230615	111100	111563952	963	963	963	963	1004
451	20230615	111000	110597100	966	963	966	963	5
452	20230615	110900	110592282	962	962	962	962	5
453	20230615	110800	110587472	962	962	964	962	38
454	20230615	110700	110550876	960	962	963	960	2103
455	20230615	110600	108525720	960	960	960	960	206
456	20230615	110500	108327960	960	960	962	960	7
457	20230615	110400	108321238	961	963	963	961	5169
458	20230615	110300	103350310	964	967	967	964	359
459	20230615	110200	103004231	965	968	970	965	4679
460	20230615	110100	98483689	968	968	968	968	6
461	20230615	110000	98477881	968	967	968	967	92
462	20230615	105900	98388878	969	969	969	969	0
463	20230615	105800	98388878	969	968	969	968	751
464	20230615	105700	97661609	970	969	970	969	249
465	20230615	105600	97420319	970	967	970	967	223
466	20230615	105500	97204450	968	967	968	966	48
467	20230615	105400	97158031	967	965	967	965	159
468	20230615	105300	97004507	965	965	965	965	0
469	20230615	105200	97004507	965	965	965	965	0
470	20230615	105100	97004507	965	963	965	963	145
471	20230615	105000	96864870	966	965	966	964	416
472	20230615	104900	96463539	965	967	967	965	1626
473	20230615	104800	94892943	966	968	968	966	374
474	20230615	104700	94531192	967	967	969	967	181
475	20230615	104600	94356062	968	967	968	967	303
476	20230615	104500	94062961	968	968	968	968	1
477	20230615	104400	94061993	968	967	968	967	59
478	20230615	104300	94004939	968	968	968	968	350
479	20230615	104200	93666139	969	969	969	969	0
480	20230615	104100	93666139	969	969	969	969	0
481	20230615	104000	93666139	969	969	969	969	500
482	20230615	103900	93181639	969	969	969	969	500
483	20230615	103800	92697139	969	968	969	968	4
484	20230615	103700	92693265	968	969	970	968	86
485	20230615	103600	92609898	975	969	975	969	1000
486	20230615	103500	91636760	969	969	969	969	0
487	20230615	103400	91636760	969	967	969	966	2247
488	20230615	103300	89463910	967	967	967	967	20
489	20230615	103200	89444570	966	968	968	966	3000
490	20230615	103100	86545890	968	968	968	968	29
491	20230615	103000	86517818	968	968	968	968	797
492	20230615	102900	85746322	968	968	968	968	1
493	20230615	102800	85745354	968	969	969	968	2
494	20230615	102700	85743417	969	970	971	969	10613
495	20230615	102600	75449681	970	970	970	970	165
496	20230615	102500	75289631	972	972	972	972	10
497	20230615	102400	75279911	970	973	974	970	159
498	20230615	102300	75125110	971	971	971	971	0
499	20230615	102200	75125110	971	971	971	971	1385
500	20230615	102100	73780275	972	972	972	972	2580
501	20230615	102000	71272515	972	972	972	972	2
502	20230615	101900	71270571	972	972	972	972	69
503	20230615	101800	71203503	972	972	972	972	5
504	20230615	101700	71198643	972	972	972	972	34
505	20230615	101600	71165595	972	972	972	972	0
506	20230615	101500	71165595	972	973	973	972	941
507	20230615	101400	70250355	973	973	973	973	0
508	20230615	101300	70250355	973	973	973	973	0
509	20230615	101200	70250355	973	973	973	973	12
510	20230615	101100	70238679	972	972	972	972	0
511	20230615	101000	70238679	972	974	974	972	601
512	20230615	100900	69654505	973	973	973	973	0
513	20230615	100800	69654505	973	974	974	973	2745
514	20230615	100700	66983041	974	974	974	974	0
515	20230615	100600	66983041	974	974	974	974	0
516	20230615	100500	66983041	974	974	974	974	100
517	20230615	100400	66885641	973	974	974	973	999
518	20230615	100300	65913362	975	975	975	975	0
519	20230615	100200	65913362	975	975	975	975	58
520	20230615	100100	65856812	974	974	974	974	87
521	20230615	100000	65772074	974	974	974	974	5
522	20230615	095900	65767204	974	974	974	974	71
523	20230615	095800	65698050	973	973	973	973	0
524	20230615	095700	65698050	973	974	974	973	2000
525	20230615	095600	63751265	974	974	975	974	181
526	20230615	095500	63574962	974	974	974	974	335
527	20230615	095400	63248672	974	974	974	974	66
528	20230615	095300	63184388	973	973	973	973	29
529	20230615	095200	63156171	974	974	974	974	0
530	20230615	095100	63156171	974	973	974	973	244
531	20230615	095000	62918659	973	973	973	973	445
532	20230615	094900	62485674	973	973	973	973	0
533	20230615	094800	62485674	973	973	973	973	0
534	20230615	094700	62485674	973	973	973	973	5
535	20230615	094600	62480809	974	974	974	974	34
536	20230615	094500	62447693	975	975	975	975	408
537	20230615	094400	62049893	975	976	976	975	220
538	20230615	094300	61835262	976	976	976	976	91
539	20230615	094200	61746446	977	977	977	977	0
540	20230615	094100	61746446	977	977	977	977	752
541	20230615	094000	61011742	977	978	979	977	169
542	20230615	093900	60846591	978	977	978	977	580
543	20230615	093800	60279919	977	977	977	977	15
544	20230615	093700	60265264	977	977	977	976	74
545	20230615	093600	60193023	977	979	979	977	112
546	20230615	093500	60083589	979	979	979	979	3
547	20230615	093400	60080652	978	979	979	978	1154
548	20230615	093300	58951940	979	979	979	979	51
549	20230615	093200	58902011	979	975	979	975	603
550	20230615	093100	58313279	975	975	975	975	1822
551	20230615	093000	56536829	971	971	971	971	0
552	20230615	092900	56536829	971	972	973	971	8582
553	20230615	092800	48193073	972	976	976	972	9882
554	20230615	092700	38572610	976	976	976	976	0
555	20230615	092600	38572610	976	976	976	976	75
556	20230615	092500	38499410	976	978	979	975	5167
557	20230615	092400	33449768	978	978	978	978	125
558	20230615	092300	33327518	978	978	978	978	129
559	20230615	092200	33201356	978	978	978	978	43
560	20230615	092100	33159302	978	979	979	978	51
561	20230615	092000	33109415	979	980	980	979	1665
562	20230615	091900	31479372	980	976	980	976	65
563	20230615	091800	31415758	980	980	980	980	0
564	20230615	091700	31415758	980	974	980	974	3
565	20230615	091600	31412827	976	973	976	973	4471
566	20230615	091500	27055390	973	974	974	973	213
567	20230615	091400	26847931	975	979	979	973	6190
568	20230615	091300	20810683	979	979	979	976	2277
569	20230615	091200	18585738	980	978	980	978	1148
570	20230615	091100	17461763	978	982	983	978	3577
571	20230615	091000	13949840	982	977	982	976	1347
572	20230615	090900	12627634	976	976	976	976	93
573	20230615	090800	12536866	975	975	976	975	2067
574	20230615	090700	10521513	973	972	973	972	68
575	20230615	090600	10455412	972	974	974	972	2105
576	20230615	090500	8407284	973	968	973	968	2672
577	20230615	090400	5810711	968	968	968	968	28
578	20230615	090300	5783607	968	967	968	967	600
579	20230615	090200	5203318	967	964	967	962	3810
580	20230615	090100	1528690	962	962	962	962	203
581	20230615	090000	1333404	962	962	962	962	1362