KissMeData/058400/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	192400	567821801	977	977	977	977	4511
3	20230630	192300	567821801	977	977	977	977	0
4	20230630	192200	567821801	977	977	977	977	0
5	20230630	192100	567821801	977	977	977	977	0
6	20230630	192000	567821801	977	977	977	977	0
7	20230630	191900	567821801	977	977	977	977	0
8	20230630	191800	567821801	977	977	977	977	0
9	20230630	191700	567821801	977	977	977	977	0
10	20230630	191600	567821801	977	977	977	977	0
11	20230630	191500	567821801	977	977	977	977	0
12	20230630	191400	567821801	977	977	977	977	0
13	20230630	191300	567821801	977	977	977	977	0
14	20230630	191200	567821801	977	977	977	977	0
15	20230630	191100	567821801	977	977	977	977	0
16	20230630	191000	567821801	977	977	977	977	0
17	20230630	190900	567821801	977	977	977	977	0
18	20230630	190800	567821801	977	977	977	977	0
19	20230630	190700	567821801	977	977	977	977	0
20	20230630	190600	567821801	977	977	977	977	0
21	20230630	190500	567821801	977	977	977	977	0
22	20230630	190400	567821801	977	977	977	977	0
23	20230630	190300	567821801	977	977	977	977	0
24	20230630	190200	567821801	977	977	977	977	0
25	20230630	190100	567821801	977	977	977	977	0
26	20230630	190000	567821801	977	977	977	977	0
27	20230630	185900	567821801	977	977	977	977	0
28	20230630	185800	567821801	977	977	977	977	0
29	20230630	185700	567821801	977	977	977	977	0
30	20230630	185600	567821801	977	977	977	977	0
31	20230630	185500	567821801	977	977	977	977	0
32	20230630	185400	567821801	977	977	977	977	4511
33	20230630	185300	567821801	977	977	977	977	0
34	20230630	185200	567821801	977	977	977	977	0
35	20230630	185100	567821801	977	977	977	977	0
36	20230630	185000	567821801	977	977	977	977	0
37	20230630	184900	567821801	977	977	977	977	0
38	20230630	184800	567821801	977	977	977	977	0
39	20230630	184700	567821801	977	977	977	977	0
40	20230630	184600	567821801	977	977	977	977	0
41	20230630	184500	567821801	977	977	977	977	0
42	20230630	184400	567821801	977	977	977	977	0
43	20230630	184300	567821801	977	977	977	977	0
44	20230630	184200	567821801	977	977	977	977	0
45	20230630	184100	567821801	977	977	977	977	0
46	20230630	184000	567821801	977	977	977	977	0
47	20230630	183900	567821801	977	977	977	977	0
48	20230630	183800	567821801	977	977	977	977	0
49	20230630	183700	567821801	977	977	977	977	0
50	20230630	183600	567821801	977	977	977	977	0
51	20230630	183500	567821801	977	977	977	977	0
52	20230630	183400	567821801	977	977	977	977	0
53	20230630	183300	567821801	977	977	977	977	0
54	20230630	183200	567821801	977	977	977	977	0
55	20230630	183100	567821801	977	977	977	977	0
56	20230630	183000	567821801	977	977	977	977	0
57	20230630	182900	567821801	977	977	977	977	0
58	20230630	182800	567821801	977	977	977	977	0
59	20230630	182700	567821801	977	977	977	977	0
60	20230630	182600	567821801	977	977	977	977	0
61	20230630	182500	567821801	977	977	977	977	0
62	20230630	182400	567821801	977	977	977	977	4511
63	20230630	182300	567821801	977	977	977	977	0
64	20230630	182200	567821801	977	977	977	977	0
65	20230630	182100	567821801	977	977	977	977	0
66	20230630	182000	567821801	977	977	977	977	0
67	20230630	181900	567821801	977	977	977	977	0
68	20230630	181800	567821801	977	977	977	977	0
69	20230630	181700	567821801	977	977	977	977	0
70	20230630	181600	567821801	977	977	977	977	0
71	20230630	181500	567821801	977	977	977	977	0
72	20230630	181400	567821801	977	977	977	977	0
73	20230630	181300	567821801	977	977	977	977	0
74	20230630	181200	567821801	977	977	977	977	0
75	20230630	181100	567821801	977	977	977	977	0
76	20230630	181000	567821801	977	977	977	977	0
77	20230630	180900	567821801	977	977	977	977	0
78	20230630	180800	567821801	977	977	977	977	0
79	20230630	180700	567821801	977	977	977	977	0
80	20230630	180600	567821801	977	977	977	977	0
81	20230630	180500	567821801	977	977	977	977	0
82	20230630	180400	567821801	977	977	977	977	0
83	20230630	180300	567821801	977	977	977	977	0
84	20230630	180200	567821801	977	977	977	977	0
85	20230630	180100	567821801	977	977	977	977	0
86	20230630	180000	567821801	977	977	977	977	0
87	20230630	175900	567821801	977	977	977	977	0
88	20230630	175800	567821801	977	977	977	977	0
89	20230630	175700	567821801	977	977	977	977	0
90	20230630	175600	567821801	977	977	977	977	0
91	20230630	175500	567821801	977	977	977	977	0
92	20230630	175400	567821801	977	977	977	977	4511
93	20230630	175300	567821801	977	977	977	977	0
94	20230630	175200	567821801	977	977	977	977	0
95	20230630	175100	567821801	977	977	977	977	0
96	20230630	175000	567821801	977	977	977	977	0
97	20230630	174900	567821801	977	977	977	977	0
98	20230630	174800	567821801	977	977	977	977	0
99	20230630	174700	567821801	977	977	977	977	0
100	20230630	174600	567821801	977	977	977	977	0
101	20230630	174500	567821801	977	977	977	977	0
102	20230630	174400	567821801	977	977	977	977	0
103	20230630	174300	567821801	977	977	977	977	0
104	20230630	174200	567821801	977	977	977	977	0
105	20230630	174100	567821801	977	977	977	977	0
106	20230630	174000	567821801	977	977	977	977	0
107	20230630	173900	567821801	977	977	977	977	0
108	20230630	173800	567821801	977	977	977	977	0
109	20230630	173700	567821801	977	977	977	977	0
110	20230630	173600	567821801	977	977	977	977	0
111	20230630	173500	567821801	977	977	977	977	0
112	20230630	173400	567821801	977	977	977	977	0
113	20230630	173300	567821801	977	977	977	977	0
114	20230630	173200	567821801	977	977	977	977	0
115	20230630	173100	567821801	977	977	977	977	0
116	20230630	173000	567821801	977	977	977	977	0
117	20230630	172900	567821801	977	977	977	977	0
118	20230630	172800	567821801	977	977	977	977	0
119	20230630	172700	567821801	977	977	977	977	0
120	20230630	172600	567821801	977	977	977	977	0
121	20230630	172500	567821801	977	977	977	977	0
122	20230630	172400	567821801	977	977	977	977	4511
123	20230630	172300	567821801	977	977	977	977	0
124	20230630	172200	567821801	977	977	977	977	0
125	20230630	172100	567821801	977	977	977	977	0
126	20230630	172000	567821801	977	977	977	977	0
127	20230630	171900	567821801	977	977	977	977	0
128	20230630	171800	567821801	977	977	977	977	0
129	20230630	171700	567821801	977	977	977	977	0
130	20230630	171600	567821801	977	977	977	977	0
131	20230630	171500	567821801	977	977	977	977	0
132	20230630	171400	567821801	977	977	977	977	0
133	20230630	171300	567821801	977	977	977	977	0
134	20230630	171200	567821801	977	977	977	977	0
135	20230630	171100	567821801	977	977	977	977	0
136	20230630	171000	567821801	977	977	977	977	0
137	20230630	170900	567821801	977	977	977	977	0
138	20230630	170800	567821801	977	977	977	977	0
139	20230630	170700	567821801	977	977	977	977	0
140	20230630	170600	567821801	977	977	977	977	0
141	20230630	170500	567821801	977	977	977	977	0
142	20230630	170400	567821801	977	977	977	977	0
143	20230630	170300	567821801	977	977	977	977	0
144	20230630	170200	567821801	977	977	977	977	0
145	20230630	170100	567821801	977	977	977	977	0
146	20230630	170000	567821801	977	977	977	977	0
147	20230630	165900	567821801	977	977	977	977	0
148	20230630	165800	567821801	977	977	977	977	0
149	20230630	165700	567821801	977	977	977	977	0
150	20230630	165600	567821801	977	977	977	977	0
151	20230630	165500	567821801	977	977	977	977	0
152	20230630	165400	567821801	977	977	977	977	4511
153	20230630	165300	567821801	977	977	977	977	0
154	20230630	165200	567821801	977	977	977	977	0
155	20230630	165100	567821801	977	977	977	977	0
156	20230630	165000	567821801	977	977	977	977	0
157	20230630	164900	567821801	977	977	977	977	0
158	20230630	164800	567821801	977	977	977	977	0
159	20230630	164700	567821801	977	977	977	977	0
160	20230630	164600	567821801	977	977	977	977	0
161	20230630	164500	567821801	977	977	977	977	0
162	20230630	164400	567821801	977	977	977	977	0
163	20230630	164300	567821801	977	977	977	977	0
164	20230630	164200	567821801	977	977	977	977	0
165	20230630	164100	567821801	977	977	977	977	0
166	20230630	164000	567821801	977	977	977	977	0
167	20230630	163900	567821801	977	977	977	977	0
168	20230630	163800	567821801	977	977	977	977	0
169	20230630	163700	567821801	977	977	977	977	0
170	20230630	163600	567821801	977	977	977	977	0
171	20230630	163500	567821801	977	977	977	977	0
172	20230630	163400	567821801	977	977	977	977	0
173	20230630	163300	567821801	977	977	977	977	0
174	20230630	163200	567821801	977	977	977	977	0
175	20230630	163100	567821801	977	977	977	977	0
176	20230630	163000	567821801	977	977	977	977	0
177	20230630	162900	567821801	977	977	977	977	0
178	20230630	162800	567821801	977	977	977	977	0
179	20230630	162700	567821801	977	977	977	977	0
180	20230630	162600	567821801	977	977	977	977	0
181	20230630	162500	567821801	977	977	977	977	0
182	20230630	162400	567821801	977	977	977	977	4511
183	20230630	162300	567821801	977	977	977	977	0
184	20230630	162200	567821801	977	977	977	977	0
185	20230630	162100	567821801	977	977	977	977	0
186	20230630	162000	567821801	977	977	977	977	0
187	20230630	161900	567821801	977	977	977	977	0
188	20230630	161800	567821801	977	977	977	977	0
189	20230630	161700	567821801	977	977	977	977	0
190	20230630	161600	567821801	977	977	977	977	0
191	20230630	161500	567821801	977	977	977	977	0
192	20230630	161400	567821801	977	977	977	977	0
193	20230630	161300	567821801	977	977	977	977	0
194	20230630	161200	567821801	977	977	977	977	0
195	20230630	161100	567821801	977	977	977	977	0
196	20230630	161000	567821801	977	977	977	977	0
197	20230630	160900	567821801	977	977	977	977	0
198	20230630	160800	567821801	977	977	977	977	0
199	20230630	160700	567821801	977	977	977	977	0
200	20230630	160600	567821801	977	977	977	977	0
201	20230630	160500	567821801	977	977	977	977	0
202	20230630	160400	567821801	977	977	977	977	0
203	20230630	160300	567821801	977	977	977	977	0
204	20230630	160200	567821801	977	977	977	977	0
205	20230630	160100	567821801	977	977	977	977	0
206	20230630	160000	567821801	977	977	977	977	0
207	20230630	155900	567821801	977	977	977	977	0
208	20230630	155800	567821801	977	977	977	977	0
209	20230630	155700	567821801	977	977	977	977	0
210	20230630	155600	567821801	977	977	977	977	0
211	20230630	155500	567821801	977	977	977	977	0
212	20230630	155400	567821801	977	977	977	977	4511
213	20230630	155300	567821801	977	977	977	977	0
214	20230630	155200	567821801	977	977	977	977	0
215	20230630	155100	567821801	977	977	977	977	0
216	20230630	155000	567821801	977	977	977	977	0
217	20230630	154900	567821801	977	977	977	977	0
218	20230630	154800	567821801	977	977	977	977	0
219	20230630	154700	567821801	977	977	977	977	0
220	20230630	154600	567821801	977	977	977	977	0
221	20230630	154500	567821801	977	977	977	977	0
222	20230630	154400	567821801	977	977	977	977	0
223	20230630	154300	567821801	977	977	977	977	0
224	20230630	154200	567821801	977	977	977	977	0
225	20230630	154100	567821801	977	977	977	977	0
226	20230630	154000	567821801	977	977	977	977	0
227	20230630	153900	567821801	977	977	977	977	0
228	20230630	153800	567821801	977	977	977	977	0
229	20230630	153700	567821801	977	977	977	977	0
230	20230630	153600	567821801	977	977	977	977	0
231	20230630	153500	567821801	977	977	977	977	0
232	20230630	153400	567821801	977	977	977	977	0
233	20230630	153300	567821801	977	977	977	977	0
234	20230630	153200	567821801	977	977	977	977	0
235	20230630	153100	567821801	977	977	977	977	0
236	20230630	153000	567821801	977	977	977	977	4511
237	20230630	152900	563414554	976	976	976	976	0
238	20230630	152800	563414554	976	976	976	976	0
239	20230630	152700	563414554	976	976	976	976	0
240	20230630	152600	563414554	976	976	976	976	0
241	20230630	152500	563414554	976	976	976	976	0
242	20230630	152400	563414554	976	976	976	976	0
243	20230630	152300	563414554	976	976	976	976	0
244	20230630	152200	563414554	976	976	976	976	0
245	20230630	152100	563414554	976	976	976	976	0
246	20230630	152000	563414554	976	976	976	976	0
247	20230630	151900	563414554	976	975	976	975	453
248	20230630	151800	562972875	976	976	976	974	2522
249	20230630	151700	560514053	976	976	976	976	330
250	20230630	151600	560191973	976	975	976	975	12
251	20230630	151500	560180265	976	976	976	976	514
252	20230630	151400	559678601	976	976	976	976	3
253	20230630	151300	559675673	976	975	976	975	6
254	20230630	151200	559669821	976	976	976	975	905
255	20230630	151100	558787041	976	976	976	976	10
256	20230630	151000	558777281	976	976	976	976	2
257	20230630	150900	558775329	976	975	976	975	43
258	20230630	150800	558733362	976	976	976	976	513
259	20230630	150700	558232674	975	976	976	975	808
260	20230630	150600	557444569	976	975	976	975	11
261	20230630	150500	557433840	976	976	976	975	501
262	20230630	150400	556944880	976	976	976	976	31
263	20230630	150300	556914624	976	976	976	976	51
264	20230630	150200	556864848	976	976	976	976	300
265	20230630	150100	556572048	976	976	976	975	109
266	20230630	150000	556465768	976	976	976	976	112
267	20230630	145900	556356456	976	975	976	975	121
268	20230630	145800	556238442	975	975	976	975	1004
269	20230630	145700	555259541	976	976	976	976	0
270	20230630	145600	555259541	976	974	976	974	3
271	20230630	145500	555256617	975	976	976	975	312
272	20230630	145400	554952107	976	976	976	976	202
273	20230630	145300	554754955	976	976	977	976	109
274	20230630	145200	554648568	977	977	977	977	2
275	20230630	145100	554646614	977	977	977	976	101
276	20230630	145000	554547938	977	975	977	975	308
277	20230630	144900	554247296	975	976	977	975	4916
278	20230630	144800	549454139	976	976	976	976	3
279	20230630	144700	549451211	976	975	976	974	6940
280	20230630	144600	542691482	975	975	975	975	0
281	20230630	144500	542691482	975	976	976	975	83
282	20230630	144400	542610555	975	975	975	975	6100
283	20230630	144300	536663055	976	976	976	976	22
284	20230630	144200	536641583	976	975	976	975	95
285	20230630	144100	536548943	975	975	975	974	1578
286	20230630	144000	535010952	975	974	975	974	2208
287	20230630	143900	532860359	974	974	974	974	27
288	20230630	143800	532834061	974	974	974	972	53
289	20230630	143700	532782446	974	974	974	972	1039
290	20230630	143600	531772089	974	972	974	972	540
291	20230630	143500	531246173	972	972	972	972	50
292	20230630	143400	531197573	972	973	974	972	5564
293	20230630	143300	525780245	973	972	973	972	444
294	20230630	143200	525348673	972	972	972	972	60
295	20230630	143100	525290353	973	973	973	973	104
296	20230630	143000	525189161	972	973	973	972	55
297	20230630	142900	525135691	974	973	974	973	10002
298	20230630	142800	515397943	973	973	973	973	3
299	20230630	142700	515395024	973	973	973	971	10
300	20230630	142600	515385304	971	973	973	971	506
301	20230630	142500	514893837	973	972	973	972	503
302	20230630	142400	514404918	973	973	973	973	104
303	20230630	142300	514303726	973	973	973	973	5
304	20230630	142200	514298861	972	973	973	972	106
305	20230630	142100	514195823	973	973	973	971	17
306	20230630	142000	514179288	973	973	973	973	3
307	20230630	141900	514176369	972	972	972	972	2
308	20230630	141800	514174425	972	969	972	969	14206
309	20230630	141700	500387460	968	969	969	968	166
310	20230630	141600	500226770	969	969	969	969	634
311	20230630	141500	499612424	969	969	969	968	15
312	20230630	141400	499597897	970	968	970	968	6
313	20230630	141300	499592085	970	970	970	970	4
314	20230630	141200	499588205	968	970	970	968	1007
315	20230630	141100	498611421	970	970	970	968	1090
316	20230630	141000	497555644	970	970	970	970	30
317	20230630	140900	497526544	970	969	970	969	291
318	20230630	140800	497244562	969	969	969	969	484
319	20230630	140700	496775566	971	971	971	971	1
320	20230630	140600	496774595	970	970	970	970	105
321	20230630	140500	496672745	969	969	970	969	576
322	20230630	140400	496114388	969	969	969	969	23
323	20230630	140300	496092101	969	968	969	967	550
324	20230630	140200	495560132	969	969	970	969	527
325	20230630	140100	495049168	970	970	970	970	550
326	20230630	140000	494515668	970	969	970	969	506
327	20230630	135900	494024849	969	966	969	966	9141
328	20230630	135800	485188638	966	967	967	966	5063
329	20230630	135700	480292779	967	966	967	966	362
330	20230630	135600	479943086	966	966	966	966	4
331	20230630	135500	479939222	967	967	967	965	37
332	20230630	135400	479903447	966	965	966	965	2126
333	20230630	135300	477850743	965	964	965	963	2184
334	20230630	135200	475746491	962	962	964	962	3294
335	20230630	135100	472577657	962	961	962	961	1108
336	20230630	135000	471511805	962	967	967	961	25658
337	20230630	134900	446792483	969	969	969	969	1
338	20230630	134800	446791514	969	969	969	969	140
339	20230630	134700	446655854	969	969	969	969	99
340	20230630	134600	446559923	969	970	970	969	303
341	20230630	134500	446266014	970	970	970	970	0
342	20230630	134400	446266014	970	970	970	970	56
343	20230630	134300	446211694	970	970	970	970	0
344	20230630	134200	446211694	970	970	970	970	0
345	20230630	134100	446211694	970	966	970	966	151
346	20230630	134000	446065824	966	966	970	966	724
347	20230630	133900	445366432	970	967	970	966	2000
348	20230630	133800	443432648	970	970	970	970	15
349	20230630	133700	443418098	971	971	971	971	51
350	20230630	133600	443368577	971	967	971	967	153
351	20230630	133500	443220614	971	971	971	971	0
352	20230630	133400	443220614	971	971	971	971	0
353	20230630	133300	443220614	971	970	971	966	101
354	20230630	133200	443123025	971	971	971	971	166
355	20230630	133100	442961839	972	972	972	972	0
356	20230630	133000	442961839	972	972	972	964	20025
357	20230630	132900	423626330	972	972	972	972	6
358	20230630	132800	423620498	973	973	973	973	0
359	20230630	132700	423620498	973	973	973	973	2
360	20230630	132600	423618552	973	971	973	971	1505
361	20230630	132500	422155703	971	971	971	971	1
362	20230630	132400	422154732	972	968	972	968	196
363	20230630	132300	421965000	972	971	972	968	194
364	20230630	132200	421776755	971	972	972	971	781
365	20230630	132100	421018288	972	971	972	971	161
366	20230630	132000	420861927	972	972	972	972	0
367	20230630	131900	420861927	972	973	973	966	3005
368	20230630	131800	417956638	973	973	973	968	839
369	20230630	131700	417144408	973	973	973	973	1001
370	20230630	131600	416170435	971	969	971	969	527
371	20230630	131500	415659770	968	969	969	968	7
372	20230630	131400	415652990	969	969	969	969	5
373	20230630	131300	415648145	970	968	970	968	7
374	20230630	131200	415641363	969	973	973	969	4
375	20230630	131100	415637475	973	973	973	973	1
376	20230630	131000	415636502	972	965	973	965	3231
377	20230630	130900	412518183	965	972	972	965	7157
378	20230630	130800	405609494	966	973	973	966	10346
379	20230630	130700	395607231	973	973	973	973	3
380	20230630	130600	395604312	964	976	976	964	36180
381	20230630	130500	360590229	977	976	977	976	4
382	20230630	130400	360586322	976	976	976	976	88
383	20230630	130300	360500434	976	976	976	976	815
384	20230630	130200	359704994	976	976	976	976	10
385	20230630	130100	359695234	976	976	976	976	72
386	20230630	130000	359624962	976	976	976	976	0
387	20230630	125900	359624962	976	976	976	976	0
388	20230630	125800	359624962	976	976	976	976	1
389	20230630	125700	359623986	976	976	976	975	92
390	20230630	125600	359534238	975	975	975	975	567
391	20230630	125500	358981413	975	975	975	975	0
392	20230630	125400	358981413	975	975	975	975	0
393	20230630	125300	358981413	975	975	975	975	517
394	20230630	125200	358477338	974	975	975	974	33
395	20230630	125100	358445180	975	975	975	975	2042
396	20230630	125000	356454230	975	972	975	970	11911
397	20230630	124900	344880283	972	971	972	971	10050
398	20230630	124800	335118928	971	971	971	971	61
399	20230630	124700	335059697	971	971	971	971	0
400	20230630	124600	335059697	971	971	971	970	609
401	20230630	124500	334468574	972	971	972	968	1272
402	20230630	124400	333236428	972	972	972	972	0
403	20230630	124300	333236428	972	968	972	965	26735
404	20230630	124200	307417937	967	976	976	967	71115
405	20230630	124100	238406278	977	977	977	977	0
406	20230630	124000	238406278	977	980	980	977	2344
407	20230630	123900	236113232	980	980	980	979	1021
408	20230630	123800	235113295	980	981	981	980	5
409	20230630	123700	235108391	981	981	981	981	217
410	20230630	123600	234895514	982	982	982	982	45
411	20230630	123500	234851324	982	981	982	981	10002
412	20230630	123400	225030368	980	981	981	980	200
413	20230630	123300	224834316	982	982	982	982	0
414	20230630	123200	224834316	982	982	982	982	1
415	20230630	123100	224833334	982	982	982	982	0
416	20230630	123000	224833334	982	982	982	982	0
417	20230630	122900	224833334	982	982	982	982	650
418	20230630	122800	224195034	983	983	983	983	0
419	20230630	122700	224195034	983	983	983	982	5
420	20230630	122600	224190120	983	983	983	983	1
421	20230630	122500	224189137	983	983	983	983	0
422	20230630	122400	224189137	983	983	983	983	2
423	20230630	122300	224187171	983	981	983	981	10
424	20230630	122200	224177357	983	982	983	982	3012
425	20230630	122100	221216611	982	982	982	982	1000
426	20230630	122000	220234611	983	983	983	983	0
427	20230630	121900	220234611	983	983	983	983	0
428	20230630	121800	220234611	983	979	983	979	120
429	20230630	121700	220117087	979	979	979	979	0
430	20230630	121600	220117087	979	979	980	979	2516
431	20230630	121500	217653913	979	979	979	979	1233
432	20230630	121400	216446806	979	978	979	978	622
433	20230630	121300	215838483	978	978	978	978	2
434	20230630	121200	215836527	978	978	978	978	20
435	20230630	121100	215816967	977	977	977	977	2436
436	20230630	121000	213436995	977	977	977	977	11
437	20230630	120900	213426248	976	977	977	976	19
438	20230630	120800	213407686	977	977	977	977	1
439	20230630	120700	213406709	975	975	975	974	7714
440	20230630	120600	205885989	975	976	976	975	1591
441	20230630	120500	204334664	976	976	976	976	203
442	20230630	120400	204136536	976	977	977	976	12267
443	20230630	120300	192162754	978	977	978	977	154
444	20230630	120200	192012196	978	978	978	978	10
445	20230630	120100	192002416	978	978	978	978	6
446	20230630	120000	191996548	977	978	978	977	6001
447	20230630	115900	186133570	978	978	978	978	105
448	20230630	115800	186030880	979	979	979	979	0
449	20230630	115700	186030880	979	979	979	979	1
450	20230630	115600	186029901	979	979	979	979	2
451	20230630	115500	186027943	979	979	979	978	243
452	20230630	115400	185790058	980	980	980	980	5
453	20230630	115300	185785158	980	980	980	980	1026
454	20230630	115200	184779678	980	980	980	980	2
455	20230630	115100	184777718	979	980	980	979	337
456	20230630	115000	184447460	980	980	980	980	11
457	20230630	114900	184436680	979	979	980	979	2468
458	20230630	114800	182020506	980	980	980	980	3
459	20230630	114700	182017566	980	980	983	980	3272
460	20230630	114600	178810961	981	981	981	981	33
461	20230630	114500	178778588	981	984	984	981	1332
462	20230630	114400	177471492	984	984	984	984	0
463	20230630	114300	177471492	984	984	984	984	4
464	20230630	114200	177467556	982	982	982	982	8
465	20230630	114100	177459700	984	984	984	984	0
466	20230630	114000	177459700	984	983	984	981	403
467	20230630	113900	177064148	984	984	984	984	0
468	20230630	113800	177064148	984	984	984	984	0
469	20230630	113700	177064148	984	984	984	984	274
470	20230630	113600	176794532	985	985	985	985	0
471	20230630	113500	176794532	985	985	985	985	0
472	20230630	113400	176794532	985	985	985	985	605
473	20230630	113300	176198607	985	985	985	985	53
474	20230630	113200	176146402	985	985	985	985	1
475	20230630	113100	176145417	985	985	985	985	21
476	20230630	113000	176124732	985	984	985	984	5
477	20230630	112900	176119811	985	982	985	982	2034
478	20230630	112800	174118705	983	983	983	983	0
479	20230630	112700	174118705	983	983	983	983	7
480	20230630	112600	174111824	983	983	983	983	0
481	20230630	112500	174111824	983	983	983	983	200
482	20230630	112400	173915224	983	983	983	983	10
483	20230630	112300	173905394	983	983	983	983	2
484	20230630	112200	173903428	982	982	982	982	0
485	20230630	112100	173903428	982	982	982	982	0
486	20230630	112000	173903428	982	982	982	982	64
487	20230630	111900	173840580	983	983	983	983	2
488	20230630	111800	173838614	984	984	984	984	0
489	20230630	111700	173838614	984	984	984	984	0
490	20230630	111600	173838614	984	984	984	984	4
491	20230630	111500	173834678	984	984	984	984	300
492	20230630	111400	173539478	982	983	983	982	20
493	20230630	111300	173519836	984	984	984	984	1
494	20230630	111200	173518852	982	982	982	982	0
495	20230630	111100	173518852	982	977	982	977	9713
496	20230630	111000	163994352	976	979	979	976	4573
497	20230630	110900	159526172	980	980	980	980	0
498	20230630	110800	159526172	980	980	980	980	3
499	20230630	110700	159523232	981	981	981	981	0
500	20230630	110600	159523232	981	981	981	981	0
501	20230630	110500	159523232	981	980	981	980	13
502	20230630	110400	159510480	980	980	980	980	5
503	20230630	110300	159505580	981	981	981	976	9003
504	20230630	110200	150713358	982	982	982	982	4
505	20230630	110100	150709430	981	981	981	981	11
506	20230630	110000	150698639	981	982	982	981	305
507	20230630	105900	150399429	982	982	982	982	0
508	20230630	105800	150399429	982	981	982	981	100
509	20230630	105700	150301327	981	981	981	981	0
510	20230630	105600	150301327	981	981	981	981	0
511	20230630	105500	150301327	981	981	981	981	1
512	20230630	105400	150300346	981	981	981	981	1
513	20230630	105300	150299365	982	982	982	982	0
514	20230630	105200	150299365	982	982	982	982	0
515	20230630	105100	150299365	982	982	982	982	0
516	20230630	105000	150299365	982	982	982	977	4807
517	20230630	104900	145597247	981	981	981	981	210
518	20230630	104800	145391237	981	981	981	981	400
519	20230630	104700	144998837	981	981	981	981	1
520	20230630	104600	144997856	981	981	981	981	635
521	20230630	104500	144374921	981	981	981	981	412
522	20230630	104400	143970749	981	981	981	981	1
523	20230630	104300	143969768	981	981	981	981	17
524	20230630	104200	143953091	982	982	982	982	0
525	20230630	104100	143953091	982	982	982	982	2
526	20230630	104000	143951127	981	981	981	981	37
527	20230630	103900	143914830	981	981	981	981	892
528	20230630	103800	143039778	982	982	982	982	0
529	20230630	103700	143039778	982	982	982	982	3
530	20230630	103600	143036832	982	981	982	981	2003
531	20230630	103500	141071886	982	982	982	982	4772
532	20230630	103400	136385782	982	980	982	979	2851
533	20230630	103300	133589862	981	981	981	981	0
534	20230630	103200	133589862	981	981	981	981	0
535	20230630	103100	133589862	981	981	981	981	3
536	20230630	103000	133586919	980	982	982	980	247
537	20230630	102900	133344578	980	981	981	980	1006
538	20230630	102800	132357698	981	981	981	981	4
539	20230630	102700	132353774	981	981	981	981	0
540	20230630	102600	132353774	981	982	982	981	13
541	20230630	102500	132341020	982	981	982	981	11184
542	20230630	102400	121369505	982	982	982	982	10
543	20230630	102300	121359685	982	982	982	982	1359
544	20230630	102200	120025147	983	984	984	983	421
545	20230630	102100	119611302	984	983	984	983	132
546	20230630	102000	119481545	983	983	983	982	44
547	20230630	101900	119438300	983	983	983	983	50
548	20230630	101800	119389150	983	980	983	980	899
549	20230630	101700	118507787	980	983	983	980	1773
550	20230630	101600	116770244	983	980	983	980	3111
551	20230630	101500	113721461	980	980	980	980	156
552	20230630	101400	113568581	980	980	980	978	1532
553	20230630	101300	112069187	980	980	981	980	802
554	20230630	101200	111283226	980	981	981	980	1258
555	20230630	101100	110050184	982	982	982	981	85
556	20230630	101000	109966792	982	982	982	982	282
557	20230630	100900	109689868	983	983	983	983	23
558	20230630	100800	109667259	983	983	983	983	3
559	20230630	100700	109664310	983	983	983	983	0
560	20230630	100600	109664310	983	983	983	982	79
561	20230630	100500	109586668	983	983	983	983	31
562	20230630	100400	109556195	983	983	983	982	272
563	20230630	100300	109288825	983	983	983	983	44
564	20230630	100200	109245573	983	983	983	983	311
565	20230630	100100	108939860	983	983	983	983	13
566	20230630	100000	108927081	980	983	983	980	309
567	20230630	095900	108624249	983	983	983	983	60
568	20230630	095800	108565269	983	983	983	983	0
569	20230630	095700	108565269	983	983	983	980	12502
570	20230630	095600	96309937	983	983	983	983	3
571	20230630	095500	96306988	983	983	983	983	657
572	20230630	095400	95661157	984	984	984	984	3
573	20230630	095300	95658205	983	984	984	983	8
574	20230630	095200	95650338	984	984	984	984	595
575	20230630	095100	95064858	984	985	985	984	1063
576	20230630	095000	94018864	985	985	985	985	51
577	20230630	094900	93968629	985	985	985	985	300
578	20230630	094800	93673129	985	985	985	985	1
579	20230630	094700	93672144	985	984	985	984	273
580	20230630	094600	93403510	985	985	985	985	0
581	20230630	094500	93403510	985	985	985	985	231
582	20230630	094400	93175975	985	985	985	985	206
583	20230630	094300	92973065	985	985	985	985	50
584	20230630	094200	92923815	985	984	985	984	202
585	20230630	094100	92725045	984	984	984	983	47
586	20230630	094000	92678800	984	984	984	984	320
587	20230630	093900	92363920	984	984	984	984	0
588	20230630	093800	92363920	984	984	984	984	12
589	20230630	093700	92352112	984	984	984	982	11
590	20230630	093600	92341300	984	983	984	980	635
591	20230630	093500	91718089	983	983	983	983	9
592	20230630	093400	91709242	981	982	982	981	507
593	20230630	093300	91211374	983	980	983	980	343
594	20230630	093200	90874931	983	983	983	983	316
595	20230630	093100	90564303	983	984	984	980	1208
596	20230630	093000	89379932	981	983	983	981	6940
597	20230630	092900	82570257	984	984	984	984	681
598	20230630	092800	81900153	985	985	985	985	23
599	20230630	092700	81877498	985	986	986	985	3783
600	20230630	092600	78150778	986	988	989	986	2721
601	20230630	092500	75466579	989	987	989	987	971
602	20230630	092400	74506896	987	986	987	986	25
603	20230630	092300	74482245	987	987	988	987	1415
604	20230630	092200	73085639	988	987	988	986	255
605	20230630	092100	72834153	987	989	990	987	1866
606	20230630	092000	70989416	990	988	990	987	15412
607	20230630	091900	55748274	988	986	989	986	622
608	20230630	091800	55134569	986	986	986	985	1118
609	20230630	091700	54033330	985	987	987	985	135
610	20230630	091600	53900278	986	989	989	986	343
611	20230630	091500	53561578	989	989	989	986	487
612	20230630	091400	53080028	989	990	990	989	1526
613	20230630	091300	51569813	990	987	992	986	5446
614	20230630	091200	46181575	987	987	987	987	0
615	20230630	091100	46181575	987	986	988	985	1561
616	20230630	091000	44642954	986	983	986	983	9927
617	20230630	090900	34868106	983	983	983	983	126
618	20230630	090800	34744248	983	984	985	983	363
619	20230630	090700	34387194	985	980	985	980	736
620	20230630	090600	33663236	980	980	986	980	3237
621	20230630	090500	30485550	978	975	978	975	1943
622	20230630	090400	28587698	977	977	978	977	3039
623	20230630	090300	25618592	977	978	978	970	17554
624	20230630	090200	8562485	978	978	978	978	238
625	20230630	090100	8329721	978	978	978	978	2
626	20230630	090000	8327765	974	973	974	973	8557