KissMeData/039980/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	213800	186388227	956	956	956	956	767
3	20230614	213700	186388227	956	956	956	956	0
4	20230614	213600	186388227	956	956	956	956	0
5	20230614	213500	186388227	956	956	956	956	0
6	20230614	213400	186388227	956	956	956	956	0
7	20230614	213300	186388227	956	956	956	956	0
8	20230614	213200	186388227	956	956	956	956	0
9	20230614	213100	186388227	956	956	956	956	0
10	20230614	213000	186388227	956	956	956	956	0
11	20230614	212900	186388227	956	956	956	956	0
12	20230614	212800	186388227	956	956	956	956	0
13	20230614	212700	186388227	956	956	956	956	0
14	20230614	212600	186388227	956	956	956	956	0
15	20230614	212500	186388227	956	956	956	956	0
16	20230614	212400	186388227	956	956	956	956	0
17	20230614	212300	186388227	956	956	956	956	0
18	20230614	212200	186388227	956	956	956	956	0
19	20230614	212100	186388227	956	956	956	956	0
20	20230614	212000	186388227	956	956	956	956	0
21	20230614	211900	186388227	956	956	956	956	0
22	20230614	211800	186388227	956	956	956	956	0
23	20230614	211700	186388227	956	956	956	956	0
24	20230614	211600	186388227	956	956	956	956	0
25	20230614	211500	186388227	956	956	956	956	0
26	20230614	211400	186388227	956	956	956	956	0
27	20230614	211300	186388227	956	956	956	956	0
28	20230614	211200	186388227	956	956	956	956	0
29	20230614	211100	186388227	956	956	956	956	0
30	20230614	211000	186388227	956	956	956	956	0
31	20230614	210900	186388227	956	956	956	956	0
32	20230614	210800	186388227	956	956	956	956	767
33	20230614	210700	186388227	956	956	956	956	0
34	20230614	210600	186388227	956	956	956	956	0
35	20230614	210500	186388227	956	956	956	956	0
36	20230614	210400	186388227	956	956	956	956	0
37	20230614	210300	186388227	956	956	956	956	0
38	20230614	210200	186388227	956	956	956	956	0
39	20230614	210100	186388227	956	956	956	956	0
40	20230614	210000	186388227	956	956	956	956	0
41	20230614	205900	186388227	956	956	956	956	0
42	20230614	205800	186388227	956	956	956	956	0
43	20230614	205700	186388227	956	956	956	956	0
44	20230614	205600	186388227	956	956	956	956	0
45	20230614	205500	186388227	956	956	956	956	0
46	20230614	205400	186388227	956	956	956	956	0
47	20230614	205300	186388227	956	956	956	956	0
48	20230614	205200	186388227	956	956	956	956	0
49	20230614	205100	186388227	956	956	956	956	0
50	20230614	205000	186388227	956	956	956	956	0
51	20230614	204900	186388227	956	956	956	956	0
52	20230614	204800	186388227	956	956	956	956	0
53	20230614	204700	186388227	956	956	956	956	0
54	20230614	204600	186388227	956	956	956	956	0
55	20230614	204500	186388227	956	956	956	956	0
56	20230614	204400	186388227	956	956	956	956	0
57	20230614	204300	186388227	956	956	956	956	0
58	20230614	204200	186388227	956	956	956	956	0
59	20230614	204100	186388227	956	956	956	956	0
60	20230614	204000	186388227	956	956	956	956	0
61	20230614	203900	186388227	956	956	956	956	0
62	20230614	203800	186388227	956	956	956	956	767
63	20230614	203700	186388227	956	956	956	956	0
64	20230614	203600	186388227	956	956	956	956	0
65	20230614	203500	186388227	956	956	956	956	0
66	20230614	203400	186388227	956	956	956	956	0
67	20230614	203300	186388227	956	956	956	956	0
68	20230614	203200	186388227	956	956	956	956	0
69	20230614	203100	186388227	956	956	956	956	0
70	20230614	203000	186388227	956	956	956	956	0
71	20230614	202900	186388227	956	956	956	956	0
72	20230614	202800	186388227	956	956	956	956	0
73	20230614	202700	186388227	956	956	956	956	0
74	20230614	202600	186388227	956	956	956	956	0
75	20230614	202500	186388227	956	956	956	956	0
76	20230614	202400	186388227	956	956	956	956	0
77	20230614	202300	186388227	956	956	956	956	0
78	20230614	202200	186388227	956	956	956	956	0
79	20230614	202100	186388227	956	956	956	956	0
80	20230614	202000	186388227	956	956	956	956	0
81	20230614	201900	186388227	956	956	956	956	0
82	20230614	201800	186388227	956	956	956	956	0
83	20230614	201700	186388227	956	956	956	956	0
84	20230614	201600	186388227	956	956	956	956	0
85	20230614	201500	186388227	956	956	956	956	0
86	20230614	201400	186388227	956	956	956	956	0
87	20230614	201300	186388227	956	956	956	956	0
88	20230614	201200	186388227	956	956	956	956	0
89	20230614	201100	186388227	956	956	956	956	0
90	20230614	201000	186388227	956	956	956	956	0
91	20230614	200900	186388227	956	956	956	956	0
92	20230614	200800	186388227	956	956	956	956	767
93	20230614	200700	186388227	956	956	956	956	0
94	20230614	200600	186388227	956	956	956	956	0
95	20230614	200500	186388227	956	956	956	956	0
96	20230614	200400	186388227	956	956	956	956	0
97	20230614	200300	186388227	956	956	956	956	0
98	20230614	200200	186388227	956	956	956	956	0
99	20230614	200100	186388227	956	956	956	956	0
100	20230614	200000	186388227	956	956	956	956	0
101	20230614	195900	186388227	956	956	956	956	0
102	20230614	195800	186388227	956	956	956	956	0
103	20230614	195700	186388227	956	956	956	956	0
104	20230614	195600	186388227	956	956	956	956	0
105	20230614	195500	186388227	956	956	956	956	0
106	20230614	195400	186388227	956	956	956	956	0
107	20230614	195300	186388227	956	956	956	956	0
108	20230614	195200	186388227	956	956	956	956	0
109	20230614	195100	186388227	956	956	956	956	0
110	20230614	195000	186388227	956	956	956	956	0
111	20230614	194900	186388227	956	956	956	956	0
112	20230614	194800	186388227	956	956	956	956	0
113	20230614	194700	186388227	956	956	956	956	0
114	20230614	194600	186388227	956	956	956	956	0
115	20230614	194500	186388227	956	956	956	956	0
116	20230614	194400	186388227	956	956	956	956	0
117	20230614	194300	186388227	956	956	956	956	0
118	20230614	194200	186388227	956	956	956	956	0
119	20230614	194100	186388227	956	956	956	956	0
120	20230614	194000	186388227	956	956	956	956	0
121	20230614	193900	186388227	956	956	956	956	0
122	20230614	193800	186388227	956	956	956	956	767
123	20230614	193700	186388227	956	956	956	956	0
124	20230614	193600	186388227	956	956	956	956	0
125	20230614	193500	186388227	956	956	956	956	0
126	20230614	193400	186388227	956	956	956	956	0
127	20230614	193300	186388227	956	956	956	956	0
128	20230614	193200	186388227	956	956	956	956	0
129	20230614	193100	186388227	956	956	956	956	0
130	20230614	193000	186388227	956	956	956	956	0
131	20230614	192900	186388227	956	956	956	956	0
132	20230614	192800	186388227	956	956	956	956	0
133	20230614	192700	186388227	956	956	956	956	0
134	20230614	192600	186388227	956	956	956	956	0
135	20230614	192500	186388227	956	956	956	956	0
136	20230614	192400	186388227	956	956	956	956	0
137	20230614	192300	186388227	956	956	956	956	0
138	20230614	192200	186388227	956	956	956	956	0
139	20230614	192100	186388227	956	956	956	956	0
140	20230614	192000	186388227	956	956	956	956	0
141	20230614	191900	186388227	956	956	956	956	0
142	20230614	191800	186388227	956	956	956	956	0
143	20230614	191700	186388227	956	956	956	956	0
144	20230614	191600	186388227	956	956	956	956	0
145	20230614	191500	186388227	956	956	956	956	0
146	20230614	191400	186388227	956	956	956	956	0
147	20230614	191300	186388227	956	956	956	956	0
148	20230614	191200	186388227	956	956	956	956	0
149	20230614	191100	186388227	956	956	956	956	0
150	20230614	191000	186388227	956	956	956	956	0
151	20230614	190900	186388227	956	956	956	956	0
152	20230614	190800	186388227	956	956	956	956	767
153	20230614	190700	186388227	956	956	956	956	0
154	20230614	190600	186388227	956	956	956	956	0
155	20230614	190500	186388227	956	956	956	956	0
156	20230614	190400	186388227	956	956	956	956	0
157	20230614	190300	186388227	956	956	956	956	0
158	20230614	190200	186388227	956	956	956	956	0
159	20230614	190100	186388227	956	956	956	956	0
160	20230614	190000	186388227	956	956	956	956	0
161	20230614	185900	186388227	956	956	956	956	0
162	20230614	185800	186388227	956	956	956	956	0
163	20230614	185700	186388227	956	956	956	956	0
164	20230614	185600	186388227	956	956	956	956	0
165	20230614	185500	186388227	956	956	956	956	0
166	20230614	185400	186388227	956	956	956	956	0
167	20230614	185300	186388227	956	956	956	956	0
168	20230614	185200	186388227	956	956	956	956	0
169	20230614	185100	186388227	956	956	956	956	0
170	20230614	185000	186388227	956	956	956	956	0
171	20230614	184900	186388227	956	956	956	956	0
172	20230614	184800	186388227	956	956	956	956	0
173	20230614	184700	186388227	956	956	956	956	0
174	20230614	184600	186388227	956	956	956	956	0
175	20230614	184500	186388227	956	956	956	956	0
176	20230614	184400	186388227	956	956	956	956	0
177	20230614	184300	186388227	956	956	956	956	0
178	20230614	184200	186388227	956	956	956	956	0
179	20230614	184100	186388227	956	956	956	956	0
180	20230614	184000	186388227	956	956	956	956	0
181	20230614	183900	186388227	956	956	956	956	0
182	20230614	183800	186388227	956	956	956	956	767
183	20230614	183700	186388227	956	956	956	956	0
184	20230614	183600	186388227	956	956	956	956	0
185	20230614	183500	186388227	956	956	956	956	0
186	20230614	183400	186388227	956	956	956	956	0
187	20230614	183300	186388227	956	956	956	956	0
188	20230614	183200	186388227	956	956	956	956	0
189	20230614	183100	186388227	956	956	956	956	0
190	20230614	183000	186388227	956	956	956	956	0
191	20230614	182900	186388227	956	956	956	956	0
192	20230614	182800	186388227	956	956	956	956	0
193	20230614	182700	186388227	956	956	956	956	0
194	20230614	182600	186388227	956	956	956	956	0
195	20230614	182500	186388227	956	956	956	956	0
196	20230614	182400	186388227	956	956	956	956	0
197	20230614	182300	186388227	956	956	956	956	0
198	20230614	182200	186388227	956	956	956	956	0
199	20230614	182100	186388227	956	956	956	956	0
200	20230614	182000	186388227	956	956	956	956	0
201	20230614	181900	186388227	956	956	956	956	0
202	20230614	181800	186388227	956	956	956	956	0
203	20230614	181700	186388227	956	956	956	956	0
204	20230614	181600	186388227	956	956	956	956	0
205	20230614	181500	186388227	956	956	956	956	0
206	20230614	181400	186388227	956	956	956	956	0
207	20230614	181300	186388227	956	956	956	956	0
208	20230614	181200	186388227	956	956	956	956	0
209	20230614	181100	186388227	956	956	956	956	0
210	20230614	181000	186388227	956	956	956	956	0
211	20230614	180900	186388227	956	956	956	956	0
212	20230614	180800	186388227	956	956	956	956	767
213	20230614	180700	186388227	956	956	956	956	0
214	20230614	180600	186388227	956	956	956	956	0
215	20230614	180500	186388227	956	956	956	956	0
216	20230614	180400	186388227	956	956	956	956	0
217	20230614	180300	186388227	956	956	956	956	0
218	20230614	180200	186388227	956	956	956	956	0
219	20230614	180100	186388227	956	956	956	956	0
220	20230614	180000	186388227	956	956	956	956	0
221	20230614	175900	186388227	956	956	956	956	0
222	20230614	175800	186388227	956	956	956	956	0
223	20230614	175700	186388227	956	956	956	956	0
224	20230614	175600	186388227	956	956	956	956	0
225	20230614	175500	186388227	956	956	956	956	0
226	20230614	175400	186388227	956	956	956	956	0
227	20230614	175300	186388227	956	956	956	956	0
228	20230614	175200	186388227	956	956	956	956	0
229	20230614	175100	186388227	956	956	956	956	0
230	20230614	175000	186388227	956	956	956	956	0
231	20230614	174900	186388227	956	956	956	956	0
232	20230614	174800	186388227	956	956	956	956	0
233	20230614	174700	186388227	956	956	956	956	0
234	20230614	174600	186388227	956	956	956	956	0
235	20230614	174500	186388227	956	956	956	956	0
236	20230614	174400	186388227	956	956	956	956	0
237	20230614	174300	186388227	956	956	956	956	0
238	20230614	174200	186388227	956	956	956	956	0
239	20230614	174100	186388227	956	956	956	956	0
240	20230614	174000	186388227	956	956	956	956	0
241	20230614	173900	186388227	956	956	956	956	0
242	20230614	173800	186388227	956	956	956	956	767
243	20230614	173700	186388227	956	956	956	956	0
244	20230614	173600	186388227	956	956	956	956	0
245	20230614	173500	186388227	956	956	956	956	0
246	20230614	173400	186388227	956	956	956	956	0
247	20230614	173300	186388227	956	956	956	956	0
248	20230614	173200	186388227	956	956	956	956	0
249	20230614	173100	186388227	956	956	956	956	0
250	20230614	173000	186388227	956	956	956	956	0
251	20230614	172900	186388227	956	956	956	956	0
252	20230614	172800	186388227	956	956	956	956	0
253	20230614	172700	186388227	956	956	956	956	0
254	20230614	172600	186388227	956	956	956	956	0
255	20230614	172500	186388227	956	956	956	956	0
256	20230614	172400	186388227	956	956	956	956	0
257	20230614	172300	186388227	956	956	956	956	0
258	20230614	172200	186388227	956	956	956	956	0
259	20230614	172100	186388227	956	956	956	956	0
260	20230614	172000	186388227	956	956	956	956	0
261	20230614	171900	186388227	956	956	956	956	0
262	20230614	171800	186388227	956	956	956	956	0
263	20230614	171700	186388227	956	956	956	956	0
264	20230614	171600	186388227	956	956	956	956	0
265	20230614	171500	186388227	956	956	956	956	0
266	20230614	171400	186388227	956	956	956	956	0
267	20230614	171300	186388227	956	956	956	956	0
268	20230614	171200	186388227	956	956	956	956	0
269	20230614	171100	186388227	956	956	956	956	0
270	20230614	171000	186388227	956	956	956	956	0
271	20230614	170900	186388227	956	956	956	956	0
272	20230614	170800	186388227	956	956	956	956	767
273	20230614	170700	186388227	956	956	956	956	0
274	20230614	170600	186388227	956	956	956	956	0
275	20230614	170500	186388227	956	956	956	956	0
276	20230614	170400	186388227	956	956	956	956	0
277	20230614	170300	186388227	956	956	956	956	0
278	20230614	170200	186388227	956	956	956	956	0
279	20230614	170100	186388227	956	956	956	956	0
280	20230614	170000	186388227	956	956	956	956	0
281	20230614	165900	186388227	956	956	956	956	0
282	20230614	165800	186388227	956	956	956	956	0
283	20230614	165700	186388227	956	956	956	956	0
284	20230614	165600	186388227	956	956	956	956	0
285	20230614	165500	186388227	956	956	956	956	0
286	20230614	165400	186388227	956	956	956	956	0
287	20230614	165300	186388227	956	956	956	956	0
288	20230614	165200	186388227	956	956	956	956	0
289	20230614	165100	186388227	956	956	956	956	0
290	20230614	165000	186388227	956	956	956	956	0
291	20230614	164900	186388227	956	956	956	956	0
292	20230614	164800	186388227	956	956	956	956	0
293	20230614	164700	186388227	956	956	956	956	0
294	20230614	164600	186388227	956	956	956	956	0
295	20230614	164500	186388227	956	956	956	956	0
296	20230614	164400	186388227	956	956	956	956	0
297	20230614	164300	186388227	956	956	956	956	0
298	20230614	164200	186388227	956	956	956	956	0
299	20230614	164100	186388227	956	956	956	956	0
300	20230614	164000	186388227	956	956	956	956	0
301	20230614	163900	186388227	956	956	956	956	0
302	20230614	163800	186388227	956	956	956	956	767
303	20230614	163700	186388227	956	956	956	956	0
304	20230614	163600	186388227	956	956	956	956	0
305	20230614	163500	186388227	956	956	956	956	0
306	20230614	163400	186388227	956	956	956	956	0
307	20230614	163300	186388227	956	956	956	956	0
308	20230614	163200	186388227	956	956	956	956	0
309	20230614	163100	186388227	956	956	956	956	0
310	20230614	163000	186388227	956	956	956	956	0
311	20230614	162900	186388227	956	956	956	956	0
312	20230614	162800	186388227	956	956	956	956	0
313	20230614	162700	186388227	956	956	956	956	0
314	20230614	162600	186388227	956	956	956	956	0
315	20230614	162500	186388227	956	956	956	956	0
316	20230614	162400	186388227	956	956	956	956	0
317	20230614	162300	186388227	956	956	956	956	0
318	20230614	162200	186388227	956	956	956	956	0
319	20230614	162100	186388227	956	956	956	956	0
320	20230614	162000	186388227	956	956	956	956	0
321	20230614	161900	186388227	956	956	956	956	0
322	20230614	161800	186388227	956	956	956	956	0
323	20230614	161700	186388227	956	956	956	956	0
324	20230614	161600	186388227	956	956	956	956	0
325	20230614	161500	186388227	956	956	956	956	0
326	20230614	161400	186388227	956	956	956	956	0
327	20230614	161300	186388227	956	956	956	956	0
328	20230614	161200	186388227	956	956	956	956	0
329	20230614	161100	186388227	956	956	956	956	0
330	20230614	161000	186388227	956	956	956	956	0
331	20230614	160900	186388227	956	956	956	956	0
332	20230614	160800	186388227	956	956	956	956	767
333	20230614	160700	186388227	956	956	956	956	0
334	20230614	160600	186388227	956	956	956	956	0
335	20230614	160500	186388227	956	956	956	956	0
336	20230614	160400	186388227	956	956	956	956	0
337	20230614	160300	186388227	956	956	956	956	0
338	20230614	160200	186388227	956	956	956	956	0
339	20230614	160100	186388227	956	956	956	956	0
340	20230614	160000	186388227	956	956	956	956	0
341	20230614	155900	186388227	956	956	956	956	0
342	20230614	155800	186388227	956	956	956	956	0
343	20230614	155700	186388227	956	956	956	956	0
344	20230614	155600	186388227	956	956	956	956	0
345	20230614	155500	186388227	956	956	956	956	0
346	20230614	155400	186388227	956	956	956	956	0
347	20230614	155300	186388227	956	956	956	956	0
348	20230614	155200	186388227	956	956	956	956	0
349	20230614	155100	186388227	956	956	956	956	0
350	20230614	155000	186388227	956	956	956	956	0
351	20230614	154900	186388227	956	956	956	956	0
352	20230614	154800	186388227	956	956	956	956	0
353	20230614	154700	186388227	956	956	956	956	0
354	20230614	154600	186388227	956	956	956	956	0
355	20230614	154500	186388227	956	956	956	956	0
356	20230614	154400	186388227	956	956	956	956	0
357	20230614	154300	186388227	956	956	956	956	0
358	20230614	154200	186388227	956	956	956	956	0
359	20230614	154100	186388227	956	956	956	956	0
360	20230614	154000	186388227	956	956	956	956	0
361	20230614	153900	186388227	956	956	956	956	0
362	20230614	153800	186388227	956	956	956	956	767
363	20230614	153700	186388227	956	956	956	956	0
364	20230614	153600	186388227	956	956	956	956	0
365	20230614	153500	186388227	956	956	956	956	0
366	20230614	153400	186388227	956	956	956	956	0
367	20230614	153300	186388227	956	956	956	956	0
368	20230614	153200	186388227	956	956	956	956	0
369	20230614	153100	186388227	956	956	956	956	0
370	20230614	153000	186388227	956	956	956	956	767
371	20230614	152900	185654975	958	958	958	958	0
372	20230614	152800	185654975	958	958	958	958	0
373	20230614	152700	185654975	958	958	958	958	0
374	20230614	152600	185654975	958	958	958	958	0
375	20230614	152500	185654975	958	958	958	958	0
376	20230614	152400	185654975	958	958	958	958	0
377	20230614	152300	185654975	958	958	958	958	0
378	20230614	152200	185654975	958	958	958	958	0
379	20230614	152100	185654975	958	958	958	958	0
380	20230614	152000	185654975	958	958	958	958	0
381	20230614	151900	185654975	958	958	958	958	20
382	20230614	151800	185635815	958	957	958	957	600
383	20230614	151700	185061605	957	951	957	951	1076
384	20230614	151600	184033268	949	951	951	949	532
385	20230614	151500	183528336	951	951	951	951	0
386	20230614	151400	183528336	951	951	951	951	0
387	20230614	151300	183528336	951	949	951	949	472
388	20230614	151200	183080406	949	951	951	949	1606
389	20230614	151100	181556160	954	954	954	954	0
390	20230614	151000	181556160	954	954	954	954	1
391	20230614	150900	181555206	954	950	954	949	1091
392	20230614	150800	180519755	954	951	954	951	1525
393	20230614	150700	179069080	949	949	949	948	466
394	20230614	150600	178627214	949	949	949	949	190
395	20230614	150500	178446904	948	950	950	948	1441
396	20230614	150400	177079744	950	950	950	950	0
397	20230614	150300	177079744	950	951	951	950	1534
398	20230614	150200	175620970	951	951	951	951	68
399	20230614	150100	175556302	951	950	951	950	10
400	20230614	150000	175546801	949	952	952	949	260
401	20230614	145900	175299408	954	954	954	954	0
402	20230614	145800	175299408	954	954	954	954	0
403	20230614	145700	175299408	954	954	954	954	1
404	20230614	145600	175298454	950	950	950	950	2447
405	20230614	145500	172973804	950	950	950	950	110
406	20230614	145400	172869304	951	951	951	951	76
407	20230614	145300	172797028	951	951	951	951	0
408	20230614	145200	172797028	951	952	952	951	78
409	20230614	145100	172722774	952	952	952	952	40
410	20230614	145000	172684694	952	952	952	952	86
411	20230614	144900	172602822	953	953	953	952	158
412	20230614	144800	172452254	953	952	953	952	13
413	20230614	144700	172439877	953	953	953	953	0
414	20230614	144600	172439877	953	953	953	953	0
415	20230614	144500	172439877	953	950	953	950	226
416	20230614	144400	172225174	950	950	950	950	120
417	20230614	144300	172111174	950	951	951	950	109
418	20230614	144200	172007548	953	953	953	953	0
419	20230614	144100	172007548	953	953	953	953	1
420	20230614	144000	172006595	951	951	951	951	76
421	20230614	143900	171934319	953	953	953	953	0
422	20230614	143800	171934319	953	951	953	951	78
423	20230614	143700	171860137	953	953	953	953	0
424	20230614	143600	171860137	953	953	953	953	1
425	20230614	143500	171859184	950	954	954	950	2001
426	20230614	143400	169958078	954	953	954	953	6
427	20230614	143300	169952359	954	954	954	954	0
428	20230614	143200	169952359	954	950	954	950	18
429	20230614	143100	169935234	950	950	950	950	99
430	20230614	143000	169841184	954	948	954	948	2
431	20230614	142900	169839282	954	954	954	954	1
432	20230614	142800	169838328	947	947	947	947	196
433	20230614	142700	169652716	954	948	954	948	19
434	20230614	142600	169634688	948	947	948	946	769
435	20230614	142500	168906980	947	948	948	947	221
436	20230614	142400	168697690	948	948	948	948	82
437	20230614	142300	168619954	948	948	948	948	0
438	20230614	142200	168619954	948	948	948	948	79
439	20230614	142100	168545062	947	947	947	947	0
440	20230614	142000	168545062	947	947	947	947	1830
441	20230614	141900	166812052	946	947	947	946	91
442	20230614	141800	166725890	947	947	947	946	520
443	20230614	141700	166233454	947	949	949	947	317
444	20230614	141600	165933025	953	953	953	953	2
445	20230614	141500	165931119	954	950	954	950	2
446	20230614	141400	165929215	950	948	950	948	727
447	20230614	141300	165240017	947	947	947	947	2
448	20230614	141200	165238123	947	947	947	947	2518
449	20230614	141100	162853577	947	948	948	947	226
450	20230614	141000	162639505	948	948	948	948	35
451	20230614	140900	162606325	949	949	949	949	0
452	20230614	140800	162606325	949	949	949	949	0
453	20230614	140700	162606325	949	949	949	949	0
454	20230614	140600	162606325	949	949	949	949	76
455	20230614	140500	162534201	950	950	950	943	5321
456	20230614	140400	157491377	950	952	952	950	946
457	20230614	140300	156591352	953	953	953	953	76
458	20230614	140200	156518924	952	954	954	952	427
459	20230614	140100	156112026	953	954	954	953	110
460	20230614	140000	156007120	954	954	954	953	150
461	20230614	135900	155864120	953	954	954	953	51
462	20230614	135800	155815500	954	955	955	953	290
463	20230614	135700	155538869	955	955	955	955	2
464	20230614	135600	155536959	957	955	957	955	586
465	20230614	135500	154977249	957	957	957	957	2
466	20230614	135400	154975335	955	955	955	955	76
467	20230614	135300	154902755	958	958	958	957	1343
468	20230614	135200	153616221	958	958	958	958	0
469	20230614	135100	153616221	958	955	958	955	77
470	20230614	135000	153542683	958	958	958	958	1
471	20230614	134900	153541725	953	956	956	953	3870
472	20230614	134800	149852652	953	956	956	953	18598
473	20230614	134700	132127710	957	957	957	957	76
474	20230614	134600	132054978	958	958	958	958	76
475	20230614	134500	131982170	958	958	958	958	0
476	20230614	134400	131982170	958	956	958	956	46
477	20230614	134300	131938192	958	957	958	957	135
478	20230614	134200	131808996	958	958	958	958	75
479	20230614	134100	131737146	958	960	960	958	93
480	20230614	134000	131647932	959	959	959	959	76
481	20230614	133900	131575048	961	961	961	961	0
482	20230614	133800	131575048	961	961	961	961	1
483	20230614	133700	131574087	960	960	960	959	136
484	20230614	133600	131443603	961	961	961	961	312
485	20230614	133500	131143771	961	961	961	961	7
486	20230614	133400	131137044	961	961	961	961	1
487	20230614	133300	131136083	958	958	958	958	76
488	20230614	133200	131063275	961	961	961	961	0
489	20230614	133100	131063275	961	961	961	961	1
490	20230614	133000	131062314	958	958	958	958	0
491	20230614	132900	131062314	958	958	958	958	0
492	20230614	132800	131062314	958	958	958	958	152
493	20230614	132700	130916698	961	961	961	961	0
494	20230614	132600	130916698	961	961	961	961	0
495	20230614	132500	130916698	961	958	961	958	113
496	20230614	132400	130808441	961	961	961	961	0
497	20230614	132300	130808441	961	961	961	961	0
498	20230614	132200	130808441	961	961	961	961	1
499	20230614	132100	130807480	957	956	961	956	153
500	20230614	132000	130661131	961	961	961	961	0
501	20230614	131900	130661131	961	961	961	961	2
502	20230614	131800	130659209	956	956	956	956	76
503	20230614	131700	130586553	961	961	961	961	0
504	20230614	131600	130586553	961	961	961	961	0
505	20230614	131500	130586553	961	955	961	954	1050
506	20230614	131400	129583836	955	955	955	955	1698
507	20230614	131300	127962246	955	954	955	954	103
508	20230614	131200	127863934	954	956	956	954	1142
509	20230614	131100	126773989	956	956	956	956	2
510	20230614	131000	126772077	956	959	959	956	978
511	20230614	130900	125835035	960	960	960	960	0
512	20230614	130800	125835035	960	960	960	960	1
513	20230614	130700	125834075	959	959	959	959	149
514	20230614	130600	125691184	959	959	959	959	3
515	20230614	130500	125688307	960	960	960	960	0
516	20230614	130400	125688307	960	960	960	960	100
517	20230614	130300	125592307	960	960	960	960	1
518	20230614	130200	125591347	959	959	959	959	1
519	20230614	130100	125590388	955	960	960	955	453
520	20230614	130000	125157225	960	960	961	960	82
521	20230614	125900	125078429	960	961	961	960	4
522	20230614	125800	125074588	960	960	961	960	80
523	20230614	125700	124997712	960	960	960	960	25
524	20230614	125600	124973712	961	960	961	960	17
525	20230614	125500	124957378	960	960	960	960	72
526	20230614	125400	124888258	960	960	960	960	2
527	20230614	125300	124886338	960	960	960	960	73
528	20230614	125200	124816258	960	960	960	960	3
529	20230614	125100	124813378	960	960	960	960	2
530	20230614	125000	124811458	960	960	960	960	69
531	20230614	124900	124745218	960	960	960	960	7
532	20230614	124800	124738498	960	961	961	960	141
533	20230614	124700	124602998	961	961	961	961	0
534	20230614	124600	124602998	961	961	961	961	76
535	20230614	124500	124529962	964	963	964	962	21
536	20230614	124400	124509757	961	961	961	961	288
537	20230614	124300	124232989	963	961	963	961	4
538	20230614	124200	124229143	963	961	963	961	90
539	20230614	124100	124142575	960	960	960	960	0
540	20230614	124000	124142575	960	960	960	960	0
541	20230614	123900	124142575	960	960	960	960	1
542	20230614	123800	124141615	965	965	965	965	0
543	20230614	123700	124141615	965	964	965	964	10
544	20230614	123600	124131974	964	964	964	964	0
545	20230614	123500	124131974	964	961	964	956	26
546	20230614	123400	124107084	965	964	965	962	13
547	20230614	123300	124094553	965	964	965	961	2942
548	20230614	123200	121266903	965	964	965	964	12
549	20230614	123100	121255333	964	964	964	964	10
550	20230614	123000	121245693	965	965	965	965	0
551	20230614	122900	121245693	965	964	965	964	110
552	20230614	122800	121139652	965	965	965	965	76
553	20230614	122700	121066312	965	965	965	965	0
554	20230614	122600	121066312	965	965	965	965	76
555	20230614	122500	120992972	965	964	965	964	2
556	20230614	122400	120991043	965	965	965	965	0
557	20230614	122300	120991043	965	964	965	964	89
558	20230614	122200	120905160	965	965	965	965	76
559	20230614	122100	120831820	964	964	964	964	903
560	20230614	122000	119961328	964	964	964	964	0
561	20230614	121900	119961328	964	964	964	964	0
562	20230614	121800	119961328	964	964	964	964	0
563	20230614	121700	119961328	964	964	964	964	1
564	20230614	121600	119960364	964	964	964	964	0
565	20230614	121500	119960364	964	964	964	964	0
566	20230614	121400	119960364	964	964	964	964	0
567	20230614	121300	119960364	964	964	964	964	0
568	20230614	121200	119960364	964	964	964	964	303
569	20230614	121100	119668272	965	965	965	965	0
570	20230614	121000	119668272	965	965	965	965	0
571	20230614	120900	119668272	965	965	965	965	0
572	20230614	120800	119668272	965	965	965	965	0
573	20230614	120700	119668272	965	965	965	965	0
574	20230614	120600	119668272	965	965	965	965	0
575	20230614	120500	119668272	965	965	965	965	0
576	20230614	120400	119668272	965	964	965	964	78
577	20230614	120300	119593079	964	964	964	964	0
578	20230614	120200	119593079	964	965	965	964	2
579	20230614	120100	119591150	956	956	956	956	1
580	20230614	120000	119590194	964	964	964	964	170
581	20230614	115900	119426314	965	965	965	965	0
582	20230614	115800	119426314	965	965	965	965	0
583	20230614	115700	119426314	965	965	965	965	1
584	20230614	115600	119425349	955	964	964	955	5205
585	20230614	115500	114440884	965	965	965	965	76
586	20230614	115400	114367544	964	964	964	964	82
587	20230614	115300	114288496	964	964	965	964	80
588	20230614	115200	114211300	965	964	965	964	4
589	20230614	115100	114207443	965	965	965	965	100
590	20230614	115000	114110943	965	965	965	965	0
591	20230614	114900	114110943	965	964	965	964	20
592	20230614	114800	114091662	964	964	964	964	1558
593	20230614	114700	112589750	964	964	964	963	3
594	20230614	114600	112586859	963	963	963	963	76
595	20230614	114500	112513671	963	963	963	963	0
596	20230614	114400	112513671	963	963	963	963	76
597	20230614	114300	112440483	963	964	964	963	380
598	20230614	114200	112074164	964	963	964	963	77
599	20230614	114100	112000012	964	964	964	964	1
600	20230614	114000	111999048	963	963	963	963	3045
601	20230614	113900	109066713	964	964	964	964	77
602	20230614	113800	108992485	964	964	964	964	0
603	20230614	113700	108992485	964	964	964	964	76
604	20230614	113600	108919221	964	964	964	964	0
605	20230614	113500	108919221	964	964	964	964	176
606	20230614	113400	108749557	964	964	964	964	10
607	20230614	113300	108739917	964	964	964	964	0
608	20230614	113200	108739917	964	963	964	963	134
609	20230614	113100	108610798	963	963	963	963	1240
610	20230614	113000	107416678	962	963	963	962	77
611	20230614	112900	107342603	962	962	962	962	1074
612	20230614	112800	106309415	963	963	963	963	76
613	20230614	112700	106236227	963	962	963	962	3
614	20230614	112600	106233340	963	963	963	963	0
615	20230614	112500	106233340	963	963	963	963	76
616	20230614	112400	106160152	963	963	963	963	0
617	20230614	112300	106160152	963	963	963	963	76
618	20230614	112200	106086964	963	963	963	963	1
619	20230614	112100	106086001	964	964	964	964	0
620	20230614	112000	106086001	964	964	964	964	76
621	20230614	111900	106012737	964	964	964	964	0
622	20230614	111800	106012737	964	964	964	964	0
623	20230614	111700	106012737	964	963	964	963	80
624	20230614	111600	105935618	962	962	962	962	0
625	20230614	111500	105935618	962	961	962	961	6370
626	20230614	111400	99813980	962	962	962	962	19
627	20230614	111300	99795702	962	962	962	962	76
628	20230614	111200	99722590	962	962	962	962	0
629	20230614	111100	99722590	962	962	962	962	19
630	20230614	111000	99704312	960	960	960	960	1099
631	20230614	110900	98649272	960	960	960	960	76
632	20230614	110800	98576312	959	959	959	959	219
633	20230614	110700	98366291	960	959	960	959	156
634	20230614	110600	98216545	959	960	960	959	505
635	20230614	110500	97731763	961	961	961	961	124
636	20230614	110400	97612599	962	961	962	961	80
637	20230614	110300	97535643	962	961	962	961	31
638	20230614	110200	97505851	961	961	962	961	80
639	20230614	110100	97428896	961	961	961	961	3
640	20230614	110000	97426013	961	962	962	961	79
641	20230614	105900	97350018	961	961	961	961	1
642	20230614	105800	97349057	961	961	961	961	13
643	20230614	105700	97336564	960	961	962	960	113
644	20230614	105600	97228019	961	962	962	961	250
645	20230614	105500	96987731	962	961	962	961	82
646	20230614	105400	96908852	962	962	962	962	0
647	20230614	105300	96908852	962	962	962	962	81
648	20230614	105200	96830930	961	961	961	961	19
649	20230614	105100	96812671	961	962	962	961	443
650	20230614	105000	96386542	962	960	962	960	81
651	20230614	104900	96308726	961	961	961	960	1170
652	20230614	104800	95184400	961	961	961	961	77
653	20230614	104700	95110403	960	960	960	960	1
654	20230614	104600	95109443	962	960	962	960	35
655	20230614	104500	95075841	963	963	963	963	0
656	20230614	104400	95075841	963	959	963	959	937
657	20230614	104300	94177254	959	959	959	959	5206
658	20230614	104200	89184700	957	957	957	957	0
659	20230614	104100	89184700	957	958	958	957	640
660	20230614	104000	88572212	959	959	959	959	305
661	20230614	103900	88279717	959	960	960	959	11478
662	20230614	103800	77272163	963	963	963	963	400
663	20230614	103700	76886963	964	964	964	964	0
664	20230614	103600	76886963	964	964	964	964	0
665	20230614	103500	76886963	964	964	964	964	154
666	20230614	103400	76738507	964	964	964	964	0
667	20230614	103300	76738507	964	964	964	964	31
668	20230614	103200	76708623	964	964	964	964	0
669	20230614	103100	76708623	964	964	964	964	130
670	20230614	103000	76583303	964	964	965	964	919
671	20230614	102900	75696502	965	964	965	964	286
672	20230614	102800	75420788	964	964	964	964	400
673	20230614	102700	75035188	965	964	965	964	309
674	20230614	102600	74737311	964	964	964	964	2
675	20230614	102500	74735383	959	958	959	958	8202
676	20230614	102400	66875105	958	958	958	958	500
677	20230614	102300	66396105	958	958	958	958	228
678	20230614	102200	66177681	959	959	959	959	0
679	20230614	102100	66177681	959	959	959	959	0
680	20230614	102000	66177681	959	959	959	959	0
681	20230614	101900	66177681	959	959	959	959	0
682	20230614	101800	66177681	959	959	959	959	1
683	20230614	101700	66176722	954	959	959	954	2500
684	20230614	101600	63789500	960	960	960	959	7162
685	20230614	101500	56913981	961	961	961	961	0
686	20230614	101400	56913981	961	961	961	961	50
687	20230614	101300	56865931	961	961	961	961	1300
688	20230614	101200	55616631	961	961	961	961	1490
689	20230614	101100	54184741	962	960	962	960	3586
690	20230614	101000	50738638	960	960	960	959	1319
691	20230614	100900	49472536	960	960	960	960	1
692	20230614	100800	49471576	955	959	959	955	1000
693	20230614	100700	48515215	963	962	963	962	2
694	20230614	100600	48513290	962	962	962	962	76
695	20230614	100500	48440178	962	962	962	962	0
696	20230614	100400	48440178	962	964	965	952	20003
697	20230614	100300	29338804	965	965	965	965	0
698	20230614	100200	29338804	965	965	965	965	0
699	20230614	100100	29338804	965	965	965	958	8001
700	20230614	100000	21666815	962	963	963	962	124
701	20230614	095900	21547452	965	965	965	965	0
702	20230614	095800	21547452	965	962	965	962	104
703	20230614	095700	21447401	965	965	965	965	0
704	20230614	095600	21447401	965	965	965	965	4
705	20230614	095500	21443541	958	958	958	958	0
706	20230614	095400	21443541	958	959	959	958	425
707	20230614	095300	21035991	959	962	962	959	500
708	20230614	095200	20556017	966	966	966	966	0
709	20230614	095100	20556017	966	965	966	965	182
710	20230614	095000	20380386	966	966	966	966	0
711	20230614	094900	20380386	966	961	966	960	466
712	20230614	094800	19932806	960	962	963	960	2307
713	20230614	094700	17715818	963	963	963	963	0
714	20230614	094600	17715818	963	964	964	963	883
715	20230614	094500	16865413	966	966	966	966	20
716	20230614	094400	16846093	966	966	966	966	77
717	20230614	094300	16771711	963	964	964	963	150
718	20230614	094200	16627170	964	964	964	964	0
719	20230614	094100	16627170	964	964	964	964	35
720	20230614	094000	16593430	966	966	966	966	5
721	20230614	093900	16588600	966	965	966	965	77
722	20230614	093800	16514294	966	965	966	965	101
723	20230614	093700	16416828	966	966	966	965	148
724	20230614	093600	16273960	966	968	968	966	30
725	20230614	093500	16244978	968	968	968	968	152
726	20230614	093400	16097842	969	969	969	969	0
727	20230614	093300	16097842	969	969	969	969	1
728	20230614	093200	16096873	969	965	969	965	212
729	20230614	093100	15892244	964	964	965	964	433
730	20230614	093000	15474831	965	966	966	965	195
731	20230614	092900	15286581	966	966	966	966	100
732	20230614	092800	15189981	969	969	969	969	345
733	20230614	092700	14855676	969	969	969	969	0
734	20230614	092600	14855676	969	965	969	964	210
735	20230614	092500	14653044	972	972	972	972	0
736	20230614	092400	14653044	972	967	972	967	1904
737	20230614	092300	12808679	967	967	967	967	358
738	20230614	092200	12462493	967	967	967	967	2
739	20230614	092100	12460559	965	964	965	964	1110
740	20230614	092000	11390409	965	965	965	965	1
741	20230614	091900	11389444	964	964	964	964	99
742	20230614	091800	11294008	964	964	964	964	3
743	20230614	091700	11291116	964	964	964	964	0
744	20230614	091600	11291116	964	964	964	964	3
745	20230614	091500	11288224	964	964	964	964	572
746	20230614	091400	10736816	965	965	965	965	661
747	20230614	091300	10098951	966	966	966	966	140
748	20230614	091200	9963711	966	966	966	965	1237
749	20230614	091100	8769648	966	967	967	966	54
750	20230614	091000	8717483	967	966	967	966	38
751	20230614	090900	8680774	966	967	967	966	133
752	20230614	090800	8552295	967	967	967	967	1
753	20230614	090700	8551328	965	965	965	965	0
754	20230614	090600	8551328	965	965	965	965	0
755	20230614	090500	8551328	965	965	965	965	0
756	20230614	090400	8551328	965	966	966	965	439
757	20230614	090300	8127311	967	967	967	967	100
758	20230614	090200	8030611	970	968	970	966	352
759	20230614	090100	7690226	969	971	971	969	5819
760	20230614	090000	2040228	972	972	972	972	2099