KissMeData/033540/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191000	196400961	893	893	893	893	1645
3	20230607	190900	196400961	893	893	893	893	0
4	20230607	190800	196400961	893	893	893	893	0
5	20230607	190700	196400961	893	893	893	893	0
6	20230607	190600	196400961	893	893	893	893	0
7	20230607	190500	196400961	893	893	893	893	0
8	20230607	190400	196400961	893	893	893	893	0
9	20230607	190300	196400961	893	893	893	893	0
10	20230607	190200	196400961	893	893	893	893	0
11	20230607	190100	196400961	893	893	893	893	0
12	20230607	190000	196400961	893	893	893	893	0
13	20230607	185900	196400961	893	893	893	893	0
14	20230607	185800	196400961	893	893	893	893	0
15	20230607	185700	196400961	893	893	893	893	0
16	20230607	185600	196400961	893	893	893	893	0
17	20230607	185500	196400961	893	893	893	893	0
18	20230607	185400	196400961	893	893	893	893	0
19	20230607	185300	196400961	893	893	893	893	0
20	20230607	185200	196400961	893	893	893	893	0
21	20230607	185100	196400961	893	893	893	893	0
22	20230607	185000	196400961	893	893	893	893	0
23	20230607	184900	196400961	893	893	893	893	0
24	20230607	184800	196400961	893	893	893	893	0
25	20230607	184700	196400961	893	893	893	893	0
26	20230607	184600	196400961	893	893	893	893	0
27	20230607	184500	196400961	893	893	893	893	0
28	20230607	184400	196400961	893	893	893	893	0
29	20230607	184300	196400961	893	893	893	893	0
30	20230607	184200	196400961	893	893	893	893	0
31	20230607	184100	196400961	893	893	893	893	0
32	20230607	184000	196400961	893	893	893	893	1645
33	20230607	183900	196400961	893	893	893	893	0
34	20230607	183800	196400961	893	893	893	893	0
35	20230607	183700	196400961	893	893	893	893	0
36	20230607	183600	196400961	893	893	893	893	0
37	20230607	183500	196400961	893	893	893	893	0
38	20230607	183400	196400961	893	893	893	893	0
39	20230607	183300	196400961	893	893	893	893	0
40	20230607	183200	196400961	893	893	893	893	0
41	20230607	183100	196400961	893	893	893	893	0
42	20230607	183000	196400961	893	893	893	893	0
43	20230607	182900	196400961	893	893	893	893	0
44	20230607	182800	196400961	893	893	893	893	0
45	20230607	182700	196400961	893	893	893	893	0
46	20230607	182600	196400961	893	893	893	893	0
47	20230607	182500	196400961	893	893	893	893	0
48	20230607	182400	196400961	893	893	893	893	0
49	20230607	182300	196400961	893	893	893	893	0
50	20230607	182200	196400961	893	893	893	893	0
51	20230607	182100	196400961	893	893	893	893	0
52	20230607	182000	196400961	893	893	893	893	0
53	20230607	181900	196400961	893	893	893	893	0
54	20230607	181800	196400961	893	893	893	893	0
55	20230607	181700	196400961	893	893	893	893	0
56	20230607	181600	196400961	893	893	893	893	0
57	20230607	181500	196400961	893	893	893	893	0
58	20230607	181400	196400961	893	893	893	893	0
59	20230607	181300	196400961	893	893	893	893	0
60	20230607	181200	196400961	893	893	893	893	0
61	20230607	181100	196400961	893	893	893	893	0
62	20230607	181000	196400961	893	893	893	893	1645
63	20230607	180900	196400961	893	893	893	893	0
64	20230607	180800	196400961	893	893	893	893	0
65	20230607	180700	196400961	893	893	893	893	0
66	20230607	180600	196400961	893	893	893	893	0
67	20230607	180500	196400961	893	893	893	893	0
68	20230607	180400	196400961	893	893	893	893	0
69	20230607	180300	196400961	893	893	893	893	0
70	20230607	180200	196400961	893	893	893	893	0
71	20230607	180100	196400961	893	893	893	893	0
72	20230607	180000	196400961	893	893	893	893	0
73	20230607	175900	196400961	893	893	893	893	0
74	20230607	175800	196400961	893	893	893	893	0
75	20230607	175700	196400961	893	893	893	893	0
76	20230607	175600	196400961	893	893	893	893	0
77	20230607	175500	196400961	893	893	893	893	0
78	20230607	175400	196400961	893	893	893	893	0
79	20230607	175300	196400961	893	893	893	893	0
80	20230607	175200	196400961	893	893	893	893	0
81	20230607	175100	196400961	893	893	893	893	0
82	20230607	175000	196400961	893	893	893	893	0
83	20230607	174900	196400961	893	893	893	893	0
84	20230607	174800	196400961	893	893	893	893	0
85	20230607	174700	196400961	893	893	893	893	0
86	20230607	174600	196400961	893	893	893	893	0
87	20230607	174500	196400961	893	893	893	893	0
88	20230607	174400	196400961	893	893	893	893	0
89	20230607	174300	196400961	893	893	893	893	0
90	20230607	174200	196400961	893	893	893	893	0
91	20230607	174100	196400961	893	893	893	893	0
92	20230607	174000	196400961	893	893	893	893	1645
93	20230607	173900	196400961	893	893	893	893	0
94	20230607	173800	196400961	893	893	893	893	0
95	20230607	173700	196400961	893	893	893	893	0
96	20230607	173600	196400961	893	893	893	893	0
97	20230607	173500	196400961	893	893	893	893	0
98	20230607	173400	196400961	893	893	893	893	0
99	20230607	173300	196400961	893	893	893	893	0
100	20230607	173200	196400961	893	893	893	893	0
101	20230607	173100	196400961	893	893	893	893	0
102	20230607	173000	196400961	893	893	893	893	0
103	20230607	172900	196400961	893	893	893	893	0
104	20230607	172800	196400961	893	893	893	893	0
105	20230607	172700	196400961	893	893	893	893	0
106	20230607	172600	196400961	893	893	893	893	0
107	20230607	172500	196400961	893	893	893	893	0
108	20230607	172400	196400961	893	893	893	893	0
109	20230607	172300	196400961	893	893	893	893	0
110	20230607	172200	196400961	893	893	893	893	0
111	20230607	172100	196400961	893	893	893	893	0
112	20230607	172000	196400961	893	893	893	893	0
113	20230607	171900	196400961	893	893	893	893	0
114	20230607	171800	196400961	893	893	893	893	0
115	20230607	171700	196400961	893	893	893	893	0
116	20230607	171600	196400961	893	893	893	893	0
117	20230607	171500	196400961	893	893	893	893	0
118	20230607	171400	196400961	893	893	893	893	0
119	20230607	171300	196400961	893	893	893	893	0
120	20230607	171200	196400961	893	893	893	893	0
121	20230607	171100	196400961	893	893	893	893	0
122	20230607	171000	196400961	893	893	893	893	1645
123	20230607	170900	196400961	893	893	893	893	0
124	20230607	170800	196400961	893	893	893	893	0
125	20230607	170700	196400961	893	893	893	893	0
126	20230607	170600	196400961	893	893	893	893	0
127	20230607	170500	196400961	893	893	893	893	0
128	20230607	170400	196400961	893	893	893	893	0
129	20230607	170300	196400961	893	893	893	893	0
130	20230607	170200	196400961	893	893	893	893	0
131	20230607	170100	196400961	893	893	893	893	0
132	20230607	170000	196400961	893	893	893	893	0
133	20230607	165900	196400961	893	893	893	893	0
134	20230607	165800	196400961	893	893	893	893	0
135	20230607	165700	196400961	893	893	893	893	0
136	20230607	165600	196400961	893	893	893	893	0
137	20230607	165500	196400961	893	893	893	893	0
138	20230607	165400	196400961	893	893	893	893	0
139	20230607	165300	196400961	893	893	893	893	0
140	20230607	165200	196400961	893	893	893	893	0
141	20230607	165100	196400961	893	893	893	893	0
142	20230607	165000	196400961	893	893	893	893	0
143	20230607	164900	196400961	893	893	893	893	0
144	20230607	164800	196400961	893	893	893	893	0
145	20230607	164700	196400961	893	893	893	893	0
146	20230607	164600	196400961	893	893	893	893	0
147	20230607	164500	196400961	893	893	893	893	0
148	20230607	164400	196400961	893	893	893	893	0
149	20230607	164300	196400961	893	893	893	893	0
150	20230607	164200	196400961	893	893	893	893	0
151	20230607	164100	196400961	893	893	893	893	0
152	20230607	164000	196400961	893	893	893	893	1645
153	20230607	163900	196400961	893	893	893	893	0
154	20230607	163800	196400961	893	893	893	893	0
155	20230607	163700	196400961	893	893	893	893	0
156	20230607	163600	196400961	893	893	893	893	0
157	20230607	163500	196400961	893	893	893	893	0
158	20230607	163400	196400961	893	893	893	893	0
159	20230607	163300	196400961	893	893	893	893	0
160	20230607	163200	196400961	893	893	893	893	0
161	20230607	163100	196400961	893	893	893	893	0
162	20230607	163000	196400961	893	893	893	893	0
163	20230607	162900	196400961	893	893	893	893	0
164	20230607	162800	196400961	893	893	893	893	0
165	20230607	162700	196400961	893	893	893	893	0
166	20230607	162600	196400961	893	893	893	893	0
167	20230607	162500	196400961	893	893	893	893	0
168	20230607	162400	196400961	893	893	893	893	0
169	20230607	162300	196400961	893	893	893	893	0
170	20230607	162200	196400961	893	893	893	893	0
171	20230607	162100	196400961	893	893	893	893	0
172	20230607	162000	196400961	893	893	893	893	0
173	20230607	161900	196400961	893	893	893	893	0
174	20230607	161800	196400961	893	893	893	893	0
175	20230607	161700	196400961	893	893	893	893	0
176	20230607	161600	196400961	893	893	893	893	0
177	20230607	161500	196400961	893	893	893	893	0
178	20230607	161400	196400961	893	893	893	893	0
179	20230607	161300	196400961	893	893	893	893	0
180	20230607	161200	196400961	893	893	893	893	0
181	20230607	161100	196400961	893	893	893	893	0
182	20230607	161000	196400961	893	893	893	893	1645
183	20230607	160900	196400961	893	893	893	893	0
184	20230607	160800	196400961	893	893	893	893	0
185	20230607	160700	196400961	893	893	893	893	0
186	20230607	160600	196400961	893	893	893	893	0
187	20230607	160500	196400961	893	893	893	893	0
188	20230607	160400	196400961	893	893	893	893	0
189	20230607	160300	196400961	893	893	893	893	0
190	20230607	160200	196400961	893	893	893	893	0
191	20230607	160100	196400961	893	893	893	893	0
192	20230607	160000	196400961	893	893	893	893	0
193	20230607	155900	196400961	893	893	893	893	0
194	20230607	155800	196400961	893	893	893	893	0
195	20230607	155700	196400961	893	893	893	893	0
196	20230607	155600	196400961	893	893	893	893	0
197	20230607	155500	196400961	893	893	893	893	0
198	20230607	155400	196400961	893	893	893	893	0
199	20230607	155300	196400961	893	893	893	893	0
200	20230607	155200	196400961	893	893	893	893	0
201	20230607	155100	196400961	893	893	893	893	0
202	20230607	155000	196400961	893	893	893	893	0
203	20230607	154900	196400961	893	893	893	893	0
204	20230607	154800	196400961	893	893	893	893	0
205	20230607	154700	196400961	893	893	893	893	0
206	20230607	154600	196400961	893	893	893	893	0
207	20230607	154500	196400961	893	893	893	893	0
208	20230607	154400	196400961	893	893	893	893	0
209	20230607	154300	196400961	893	893	893	893	0
210	20230607	154200	196400961	893	893	893	893	0
211	20230607	154100	196400961	893	893	893	893	0
212	20230607	154000	196400961	893	893	893	893	1645
213	20230607	153900	196400961	893	893	893	893	0
214	20230607	153800	196400961	893	893	893	893	0
215	20230607	153700	196400961	893	893	893	893	0
216	20230607	153600	196400961	893	893	893	893	0
217	20230607	153500	196400961	893	893	893	893	0
218	20230607	153400	196400961	893	893	893	893	0
219	20230607	153300	196400961	893	893	893	893	0
220	20230607	153200	196400961	893	893	893	893	0
221	20230607	153100	196400961	893	893	893	893	0
222	20230607	153000	196400961	893	893	893	893	1645
223	20230607	152900	194931976	893	893	893	893	0
224	20230607	152800	194931976	893	893	893	893	0
225	20230607	152700	194931976	893	893	893	893	0
226	20230607	152600	194931976	893	893	893	893	0
227	20230607	152500	194931976	893	893	893	893	0
228	20230607	152400	194931976	893	893	893	893	0
229	20230607	152300	194931976	893	893	893	893	0
230	20230607	152200	194931976	893	893	893	893	0
231	20230607	152100	194931976	893	893	893	893	0
232	20230607	152000	194931976	893	893	893	893	0
233	20230607	151900	194931976	893	891	893	891	620
234	20230607	151800	194378354	891	891	891	891	11
235	20230607	151700	194368553	887	887	887	887	0
236	20230607	151600	194368553	887	887	888	887	8410
237	20230607	151500	186900662	888	888	888	888	60
238	20230607	151400	186847382	888	887	888	887	250
239	20230607	151300	186625532	888	892	892	888	6947
240	20230607	151200	180456412	894	894	894	894	0
241	20230607	151100	180456412	894	894	894	894	5
242	20230607	151000	180451942	894	894	894	894	0
243	20230607	150900	180451942	894	893	894	893	2
244	20230607	150800	180450155	893	892	893	892	57
245	20230607	150700	180399259	889	889	889	889	0
246	20230607	150600	180399259	889	891	891	889	2411
247	20230607	150500	178253822	891	891	891	891	0
248	20230607	150400	178253822	891	891	891	891	10
249	20230607	150300	178244912	890	890	890	890	2124
250	20230607	150200	176354552	890	891	891	890	1149
251	20230607	150100	175331938	890	890	890	890	0
252	20230607	150000	175331938	890	890	890	890	0
253	20230607	145900	175331938	890	890	890	890	0
254	20230607	145800	175331938	890	890	890	890	33
255	20230607	145700	175302568	890	890	890	890	904
256	20230607	145600	174498008	890	890	890	890	0
257	20230607	145500	174498008	890	890	890	890	0
258	20230607	145400	174498008	890	890	890	890	0
259	20230607	145300	174498008	890	890	890	890	437
260	20230607	145200	174109078	890	890	890	890	0
261	20230607	145100	174109078	890	890	890	890	1
262	20230607	145000	174108188	888	888	888	888	0
263	20230607	144900	174108188	888	888	888	888	0
264	20230607	144800	174108188	888	888	888	888	0
265	20230607	144700	174108188	888	889	889	888	200
266	20230607	144600	173930489	888	888	888	888	0
267	20230607	144500	173930489	888	888	888	888	0
268	20230607	144400	173930489	888	888	888	888	4500
269	20230607	144300	169934489	888	889	889	888	1963
270	20230607	144200	168191335	888	888	888	888	0
271	20230607	144100	168191335	888	888	888	888	0
272	20230607	144000	168191335	888	890	890	888	23
273	20230607	143900	168170908	889	889	889	889	0
274	20230607	143800	168170908	889	889	889	889	0
275	20230607	143700	168170908	889	889	889	889	467
276	20230607	143600	167755745	889	889	889	889	0
277	20230607	143500	167755745	889	889	889	889	296
278	20230607	143400	167492601	889	889	889	889	547
279	20230607	143300	167006318	890	890	890	890	0
280	20230607	143200	167006318	890	890	890	890	746
281	20230607	143100	166342378	890	890	890	890	0
282	20230607	143000	166342378	890	890	890	890	970
283	20230607	142900	165479078	890	890	890	890	0
284	20230607	142800	165479078	890	890	890	890	622
285	20230607	142700	164925498	890	890	890	890	0
286	20230607	142600	164925498	890	890	890	890	0
287	20230607	142500	164925498	890	892	892	890	240
288	20230607	142400	164711422	892	892	892	892	1
289	20230607	142300	164710530	891	891	891	891	2
290	20230607	142200	164708748	891	891	891	891	0
291	20230607	142100	164708748	891	891	891	891	0
292	20230607	142000	164708748	891	891	891	891	53
293	20230607	141900	164661525	892	891	892	891	137
294	20230607	141800	164539357	891	891	891	891	36
295	20230607	141700	164507281	891	891	891	891	87
296	20230607	141600	164429764	891	891	891	891	1088
297	20230607	141500	163460356	891	891	891	891	544
298	20230607	141400	162975652	891	891	891	891	336
299	20230607	141300	162676276	891	891	891	891	4
300	20230607	141200	162672712	889	889	889	889	0
301	20230607	141100	162672712	889	889	889	889	11
302	20230607	141000	162662933	889	889	889	889	10
303	20230607	140900	162654043	888	889	889	888	162
304	20230607	140800	162510062	889	893	893	889	1483
305	20230607	140700	161191671	889	889	889	889	25
306	20230607	140600	161169446	890	890	890	890	600
307	20230607	140500	160635446	890	890	891	890	107
308	20230607	140400	160540116	890	890	890	890	71
309	20230607	140300	160476926	891	891	891	891	33
310	20230607	140200	160447523	891	891	891	891	916
311	20230607	140100	159631367	891	891	891	891	0
312	20230607	140000	159631367	891	891	891	891	0
313	20230607	135900	159631367	891	891	891	891	0
314	20230607	135800	159631367	891	891	891	891	0
315	20230607	135700	159631367	891	891	891	891	0
316	20230607	135600	159631367	891	891	891	891	0
317	20230607	135500	159631367	891	891	891	891	0
318	20230607	135400	159631367	891	891	891	891	11
319	20230607	135300	159621566	892	892	892	892	0
320	20230607	135200	159621566	892	892	892	892	0
321	20230607	135100	159621566	892	892	892	892	1000
322	20230607	135000	158729566	893	893	893	893	0
323	20230607	134900	158729566	893	893	893	893	10
324	20230607	134800	158720636	893	893	893	893	0
325	20230607	134700	158720636	893	893	893	893	0
326	20230607	134600	158720636	893	893	893	893	0
327	20230607	134500	158720636	893	893	893	893	1
328	20230607	134400	158719743	893	893	893	893	0
329	20230607	134300	158719743	893	893	893	893	36
330	20230607	134200	158687595	893	893	893	893	14
331	20230607	134100	158675093	893	893	893	893	24
332	20230607	134000	158653661	893	893	893	893	26
333	20230607	133900	158630443	894	894	894	894	350
334	20230607	133800	158317543	894	894	894	894	0
335	20230607	133700	158317543	894	894	894	894	447
336	20230607	133600	157917925	894	894	894	894	1
337	20230607	133500	157917031	895	895	895	895	0
338	20230607	133400	157917031	895	895	895	895	0
339	20230607	133300	157917031	895	895	895	895	0
340	20230607	133200	157917031	895	895	895	895	0
341	20230607	133100	157917031	895	895	895	895	0
342	20230607	133000	157917031	895	893	895	892	400
343	20230607	132900	157559234	895	895	895	895	0
344	20230607	132800	157559234	895	895	895	895	0
345	20230607	132700	157559234	895	895	895	895	35
346	20230607	132600	157527909	895	895	895	895	1
347	20230607	132500	157527014	897	897	897	897	0
348	20230607	132400	157527014	897	897	897	897	0
349	20230607	132300	157527014	897	897	897	897	0
350	20230607	132200	157527014	897	897	897	897	0
351	20230607	132100	157527014	897	893	897	893	1000
352	20230607	132000	156631647	893	893	893	893	1
353	20230607	131900	156630754	888	888	888	888	0
354	20230607	131800	156630754	888	889	889	888	2000
355	20230607	131700	154854686	896	896	896	896	1
356	20230607	131600	154853790	896	890	896	889	1501
357	20230607	131500	153519335	890	891	891	890	1900
358	20230607	131400	151827712	891	891	891	891	5
359	20230607	131300	151823257	896	896	896	896	0
360	20230607	131200	151823257	896	891	896	891	474
361	20230607	131100	151400918	895	895	895	895	0
362	20230607	131000	151400918	895	895	895	895	0
363	20230607	130900	151400918	895	895	895	895	0
364	20230607	130800	151400918	895	895	895	895	0
365	20230607	130700	151400918	895	895	895	895	10
366	20230607	130600	151391968	895	896	896	895	97
367	20230607	130500	151305060	897	896	897	896	11
368	20230607	130400	151295196	896	895	896	895	90
369	20230607	130300	151214619	895	895	895	895	0
370	20230607	130200	151214619	895	895	895	895	151
371	20230607	130100	151079474	895	895	895	895	0
372	20230607	130000	151079474	895	895	895	895	5
373	20230607	125900	151074999	896	896	896	896	0
374	20230607	125800	151074999	896	896	896	896	0
375	20230607	125700	151074999	896	896	896	896	0
376	20230607	125600	151074999	896	896	896	896	2
377	20230607	125500	151073207	896	892	896	890	494
378	20230607	125400	150633523	892	892	892	892	4404
379	20230607	125300	146705155	891	892	892	891	638
380	20230607	125200	146136651	892	892	892	892	100
381	20230607	125100	146047451	892	892	892	892	0
382	20230607	125000	146047451	892	892	892	891	685
383	20230607	124900	145436455	892	892	892	892	0
384	20230607	124800	145436455	892	892	892	892	3
385	20230607	124700	145433779	892	892	892	892	3
386	20230607	124600	145431103	893	893	893	893	99
387	20230607	124500	145342696	893	893	893	893	1
388	20230607	124400	145341803	894	894	894	894	0
389	20230607	124300	145341803	894	894	894	894	28
390	20230607	124200	145316771	894	894	894	894	0
391	20230607	124100	145316771	894	894	894	894	33
392	20230607	124000	145287269	894	894	894	894	2
393	20230607	123900	145285481	892	892	892	892	0
394	20230607	123800	145285481	892	892	892	892	0
395	20230607	123700	145285481	892	892	892	892	0
396	20230607	123600	145285481	892	892	892	892	0
397	20230607	123500	145285481	892	892	892	892	1
398	20230607	123400	145284589	894	894	894	894	0
399	20230607	123300	145284589	894	894	894	894	0
400	20230607	123200	145284589	894	894	894	894	18
401	20230607	123100	145268497	894	894	894	894	0
402	20230607	123000	145268497	894	894	894	894	40
403	20230607	122900	145232737	895	895	895	895	2
404	20230607	122800	145230947	892	893	893	892	500
405	20230607	122700	144784887	893	893	893	893	1152
406	20230607	122600	143756151	893	895	895	893	308
407	20230607	122500	143480701	895	895	895	895	0
408	20230607	122400	143480701	895	895	895	895	0
409	20230607	122300	143480701	895	895	895	895	1
410	20230607	122200	143479806	894	894	894	894	7
411	20230607	122100	143473548	895	894	895	894	11
412	20230607	122000	143463710	896	896	896	896	200
413	20230607	121900	143284510	895	896	896	895	7
414	20230607	121800	143278243	896	896	896	896	24
415	20230607	121700	143256739	896	896	896	896	0
416	20230607	121600	143256739	896	896	896	896	4
417	20230607	121500	143253155	897	896	897	896	5
418	20230607	121400	143248671	896	896	896	896	24
419	20230607	121300	143227167	896	896	896	896	9
420	20230607	121200	143219103	896	896	898	896	110
421	20230607	121100	143120344	896	895	897	895	202
422	20230607	121000	142939177	893	893	893	893	0
423	20230607	120900	142939177	893	893	893	893	0
424	20230607	120800	142939177	893	893	893	893	0
425	20230607	120700	142939177	893	897	897	893	35
426	20230607	120600	142907902	893	893	893	893	0
427	20230607	120500	142907902	893	893	893	893	0
428	20230607	120400	142907902	893	893	893	893	0
429	20230607	120300	142907902	893	893	893	893	0
430	20230607	120200	142907902	893	893	893	893	0
431	20230607	120100	142907902	893	893	893	893	0
432	20230607	120000	142907902	893	893	893	893	0
433	20230607	115900	142907902	893	893	893	893	0
434	20230607	115800	142907902	893	894	894	893	498
435	20230607	115700	142462709	896	896	896	896	20
436	20230607	115600	142444789	894	894	894	894	0
437	20230607	115500	142444789	894	894	894	894	121
438	20230607	115400	142336615	893	893	893	893	55
439	20230607	115300	142287500	894	894	894	894	1510
440	20230607	115200	140937560	894	894	894	894	0
441	20230607	115100	140937560	894	894	894	894	11
442	20230607	115000	140927726	894	894	894	893	14
443	20230607	114900	140915222	893	893	893	893	16
444	20230607	114800	140900934	894	893	894	893	328
445	20230607	114700	140607998	893	892	893	892	120
446	20230607	114600	140500943	892	892	892	892	35
447	20230607	114500	140469723	890	890	890	890	10
448	20230607	114400	140460823	890	890	890	890	163
449	20230607	114300	140315753	884	884	884	884	1
450	20230607	114200	140314869	884	892	893	880	22986
451	20230607	114100	120035475	893	892	893	892	300
452	20230607	114000	119767619	893	893	893	893	0
453	20230607	113900	119767619	893	891	893	891	300
454	20230607	113800	119499779	886	886	886	886	900
455	20230607	113700	118702379	886	886	886	886	50
456	20230607	113600	118658079	893	893	893	893	0
457	20230607	113500	118658079	893	893	893	893	0
458	20230607	113400	118658079	893	888	893	887	36
459	20230607	113300	118626041	893	893	893	893	2
460	20230607	113200	118624255	885	885	885	885	0
461	20230607	113100	118624255	885	887	887	885	8931
462	20230607	113000	110712254	887	894	894	887	1070
463	20230607	112900	109762927	894	894	894	894	0
464	20230607	112800	109762927	894	893	894	893	200
465	20230607	112700	109584140	887	888	888	887	5071
466	20230607	112600	105085675	893	893	893	893	0
467	20230607	112500	105085675	893	893	893	893	0
468	20230607	112400	105085675	893	893	893	893	1
469	20230607	112300	105084782	894	888	894	888	29
470	20230607	112200	105059019	888	888	888	888	1000
471	20230607	112100	104171019	894	894	894	894	0
472	20230607	112000	104171019	894	894	894	894	0
473	20230607	111900	104171019	894	892	894	887	6121
474	20230607	111800	98735203	894	894	894	894	35
475	20230607	111700	98703913	894	893	894	893	490
476	20230607	111600	98265942	893	893	893	893	600
477	20230607	111500	97730142	893	893	893	893	1
478	20230607	111400	97729249	889	889	889	889	0
479	20230607	111300	97729249	889	889	889	889	0
480	20230607	111200	97729249	889	890	890	889	10000
481	20230607	111100	88833989	891	891	891	891	0
482	20230607	111000	88833989	891	891	891	891	4100
483	20230607	110900	85180889	890	890	890	890	1282
484	20230607	110800	84039909	890	895	895	890	2214
485	20230607	110700	82066623	895	895	895	895	0
486	20230607	110600	82066623	895	895	895	895	0
487	20230607	110500	82066623	895	896	896	895	4909
488	20230607	110400	77672978	895	895	895	895	0
489	20230607	110300	77672978	895	895	895	895	0
490	20230607	110200	77672978	895	895	895	895	0
491	20230607	110100	77672978	895	895	895	895	2
492	20230607	110000	77671188	895	895	895	895	0
493	20230607	105900	77671188	895	897	897	895	1000
494	20230607	105800	76775592	897	897	897	897	1021
495	20230607	105700	75859755	897	897	897	897	0
496	20230607	105600	75859755	897	897	897	897	32
497	20230607	105500	75831051	898	898	898	898	300
498	20230607	105400	75561651	898	897	898	897	1032
499	20230607	105300	74634947	897	897	897	897	3
500	20230607	105200	74632256	897	897	897	897	11
501	20230607	105100	74622389	897	897	897	897	1
502	20230607	105000	74621492	898	898	898	898	0
503	20230607	104900	74621492	898	898	898	898	0
504	20230607	104800	74621492	898	898	898	898	0
505	20230607	104700	74621492	898	895	898	895	1300
506	20230607	104600	73454996	897	897	897	897	0
507	20230607	104500	73454996	897	897	897	897	0
508	20230607	104400	73454996	897	897	897	897	0
509	20230607	104300	73454996	897	897	897	897	20
510	20230607	104200	73437056	898	898	898	898	626
511	20230607	104100	72874908	898	892	898	892	17
512	20230607	104000	72859726	890	890	890	890	0
513	20230607	103900	72859726	890	896	896	890	15000
514	20230607	103800	59492297	895	897	897	895	4788
515	20230607	103700	55201788	897	897	897	897	0
516	20230607	103600	55201788	897	897	897	897	0
517	20230607	103500	55201788	897	897	897	897	0
518	20230607	103400	55201788	897	898	898	897	6
519	20230607	103300	55196405	898	898	898	898	2
520	20230607	103200	55194609	898	898	898	898	3
521	20230607	103100	55191915	898	898	898	898	3
522	20230607	103000	55189221	898	898	898	898	0
523	20230607	102900	55189221	898	898	898	898	0
524	20230607	102800	55189221	898	898	898	898	2
525	20230607	102700	55187425	898	898	898	898	450
526	20230607	102600	54783325	898	898	898	898	70
527	20230607	102500	54720465	898	898	898	898	300
528	20230607	102400	54451065	898	898	898	898	40
529	20230607	102300	54415145	898	898	898	898	1
530	20230607	102200	54414247	898	898	898	898	0
531	20230607	102100	54414247	898	898	898	898	420
532	20230607	102000	54037087	898	898	898	898	0
533	20230607	101900	54037087	898	898	898	898	5
534	20230607	101800	54032597	898	898	898	898	0
535	20230607	101700	54032597	898	898	898	898	200
536	20230607	101600	53852997	898	898	898	898	50
537	20230607	101500	53808097	898	897	898	897	144
538	20230607	101400	53678927	897	897	897	897	0
539	20230607	101300	53678927	897	897	897	897	1046
540	20230607	101200	52740665	897	897	897	897	0
541	20230607	101100	52740665	897	899	899	897	154
542	20230607	101000	52602221	899	899	899	899	0
543	20230607	100900	52602221	899	899	899	899	0
544	20230607	100800	52602221	899	899	899	899	2
545	20230607	100700	52600423	899	899	899	899	2
546	20230607	100600	52598625	900	900	900	900	0
547	20230607	100500	52598625	900	899	900	899	129
548	20230607	100400	52482554	899	899	899	899	20
549	20230607	100300	52464574	899	899	899	899	148
550	20230607	100200	52331522	896	897	897	896	1126
551	20230607	100100	51322625	897	898	898	897	2922
552	20230607	100000	48701030	898	898	898	898	0
553	20230607	095900	48701030	898	898	898	898	3607
554	20230607	095800	45461944	898	898	898	898	20
555	20230607	095700	45443984	898	898	898	898	7
556	20230607	095600	45437698	898	898	898	898	0
557	20230607	095500	45437698	898	898	898	898	0
558	20230607	095400	45437698	898	898	898	898	15
559	20230607	095300	45424228	898	898	898	898	52
560	20230607	095200	45377532	898	899	899	897	2208
561	20230607	095100	43395199	900	901	901	900	262
562	20230607	095000	43159368	902	902	902	902	34
563	20230607	094900	43128700	902	902	902	902	0
564	20230607	094800	43128700	902	902	902	902	185
565	20230607	094700	42961830	903	903	903	903	15
566	20230607	094600	42948285	902	902	902	902	125
567	20230607	094500	42835535	903	903	903	903	0
568	20230607	094400	42835535	903	903	903	903	4
569	20230607	094300	42831923	903	903	903	903	0
570	20230607	094200	42831923	903	903	903	903	0
571	20230607	094100	42831923	903	903	903	903	300
572	20230607	094000	42561023	903	903	903	903	108
573	20230607	093900	42463499	903	903	903	903	0
574	20230607	093800	42463499	903	903	903	903	0
575	20230607	093700	42463499	903	903	903	903	4103
576	20230607	093600	38758490	902	902	903	902	108
577	20230607	093500	38660970	903	903	903	903	10
578	20230607	093400	38651940	903	903	903	903	16
579	20230607	093300	38637492	903	903	903	903	3
580	20230607	093200	38634783	902	902	902	902	1300
581	20230607	093100	37462183	902	902	902	902	930
582	20230607	093000	36623323	902	901	902	901	501
583	20230607	092900	36171493	901	901	901	901	0
584	20230607	092800	36171493	901	901	901	901	0
585	20230607	092700	36171493	901	901	901	901	1
586	20230607	092600	36170592	901	901	901	901	1000
587	20230607	092500	35269592	901	898	901	898	4
588	20230607	092400	35265995	898	898	898	898	0
589	20230607	092300	35265995	898	898	898	898	1000
590	20230607	092200	34367995	898	898	898	898	45
591	20230607	092100	34327585	898	898	898	898	5
592	20230607	092000	34323095	898	898	898	898	1
593	20230607	091900	34322197	898	898	898	898	0
594	20230607	091800	34322197	898	898	898	898	0
595	20230607	091700	34322197	898	898	898	898	0
596	20230607	091600	34322197	898	898	898	898	0
597	20230607	091500	34322197	898	898	899	898	10233
598	20230607	091400	25128829	898	898	898	898	100
599	20230607	091300	25039029	898	898	898	898	733
600	20230607	091200	24380795	898	898	898	898	965
601	20230607	091100	23514225	898	898	898	898	269
602	20230607	091000	23272663	899	899	899	899	2856
603	20230607	090900	20705119	900	902	902	900	2788
604	20230607	090800	18194909	903	903	903	903	0
605	20230607	090700	18194909	903	903	903	903	5
606	20230607	090600	18190394	904	905	905	904	793
607	20230607	090500	17473422	905	904	905	904	308
608	20230607	090400	17194989	904	904	904	904	1
609	20230607	090300	17194085	899	900	900	899	3661
610	20230607	090200	13902844	901	900	901	900	10144
611	20230607	090100	4764232	899	899	899	898	5200
612	20230607	090000	94395	899	899	899	899	105