KissMeData/019590/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	211600	1032757706	868	868	868	868	52250
3	20230607	211500	1032757706	868	868	868	868	0
4	20230607	211400	1032757706	868	868	868	868	0
5	20230607	211300	1032757706	868	868	868	868	0
6	20230607	211200	1032757706	868	868	868	868	0
7	20230607	211100	1032757706	868	868	868	868	0
8	20230607	211000	1032757706	868	868	868	868	0
9	20230607	210900	1032757706	868	868	868	868	0
10	20230607	210800	1032757706	868	868	868	868	0
11	20230607	210700	1032757706	868	868	868	868	0
12	20230607	210600	1032757706	868	868	868	868	0
13	20230607	210500	1032757706	868	868	868	868	0
14	20230607	210400	1032757706	868	868	868	868	0
15	20230607	210300	1032757706	868	868	868	868	0
16	20230607	210200	1032757706	868	868	868	868	0
17	20230607	210100	1032757706	868	868	868	868	0
18	20230607	210000	1032757706	868	868	868	868	0
19	20230607	205900	1032757706	868	868	868	868	0
20	20230607	205800	1032757706	868	868	868	868	0
21	20230607	205700	1032757706	868	868	868	868	0
22	20230607	205600	1032757706	868	868	868	868	0
23	20230607	205500	1032757706	868	868	868	868	0
24	20230607	205400	1032757706	868	868	868	868	0
25	20230607	205300	1032757706	868	868	868	868	0
26	20230607	205200	1032757706	868	868	868	868	0
27	20230607	205100	1032757706	868	868	868	868	0
28	20230607	205000	1032757706	868	868	868	868	0
29	20230607	204900	1032757706	868	868	868	868	0
30	20230607	204800	1032757706	868	868	868	868	0
31	20230607	204700	1032757706	868	868	868	868	0
32	20230607	204600	1032757706	868	868	868	868	52250
33	20230607	204500	1032757706	868	868	868	868	0
34	20230607	204400	1032757706	868	868	868	868	0
35	20230607	204300	1032757706	868	868	868	868	0
36	20230607	204200	1032757706	868	868	868	868	0
37	20230607	204100	1032757706	868	868	868	868	0
38	20230607	204000	1032757706	868	868	868	868	0
39	20230607	203900	1032757706	868	868	868	868	0
40	20230607	203800	1032757706	868	868	868	868	0
41	20230607	203700	1032757706	868	868	868	868	0
42	20230607	203600	1032757706	868	868	868	868	0
43	20230607	203500	1032757706	868	868	868	868	0
44	20230607	203400	1032757706	868	868	868	868	0
45	20230607	203300	1032757706	868	868	868	868	0
46	20230607	203200	1032757706	868	868	868	868	0
47	20230607	203100	1032757706	868	868	868	868	0
48	20230607	203000	1032757706	868	868	868	868	0
49	20230607	202900	1032757706	868	868	868	868	0
50	20230607	202800	1032757706	868	868	868	868	0
51	20230607	202700	1032757706	868	868	868	868	0
52	20230607	202600	1032757706	868	868	868	868	0
53	20230607	202500	1032757706	868	868	868	868	0
54	20230607	202400	1032757706	868	868	868	868	0
55	20230607	202300	1032757706	868	868	868	868	0
56	20230607	202200	1032757706	868	868	868	868	0
57	20230607	202100	1032757706	868	868	868	868	0
58	20230607	202000	1032757706	868	868	868	868	0
59	20230607	201900	1032757706	868	868	868	868	0
60	20230607	201800	1032757706	868	868	868	868	0
61	20230607	201700	1032757706	868	868	868	868	0
62	20230607	201600	1032757706	868	868	868	868	52250
63	20230607	201500	1032757706	868	868	868	868	0
64	20230607	201400	1032757706	868	868	868	868	0
65	20230607	201300	1032757706	868	868	868	868	0
66	20230607	201200	1032757706	868	868	868	868	0
67	20230607	201100	1032757706	868	868	868	868	0
68	20230607	201000	1032757706	868	868	868	868	0
69	20230607	200900	1032757706	868	868	868	868	0
70	20230607	200800	1032757706	868	868	868	868	0
71	20230607	200700	1032757706	868	868	868	868	0
72	20230607	200600	1032757706	868	868	868	868	0
73	20230607	200500	1032757706	868	868	868	868	0
74	20230607	200400	1032757706	868	868	868	868	0
75	20230607	200300	1032757706	868	868	868	868	0
76	20230607	200200	1032757706	868	868	868	868	0
77	20230607	200100	1032757706	868	868	868	868	0
78	20230607	200000	1032757706	868	868	868	868	0
79	20230607	195900	1032757706	868	868	868	868	0
80	20230607	195800	1032757706	868	868	868	868	0
81	20230607	195700	1032757706	868	868	868	868	0
82	20230607	195600	1032757706	868	868	868	868	0
83	20230607	195500	1032757706	868	868	868	868	0
84	20230607	195400	1032757706	868	868	868	868	0
85	20230607	195300	1032757706	868	868	868	868	0
86	20230607	195200	1032757706	868	868	868	868	0
87	20230607	195100	1032757706	868	868	868	868	0
88	20230607	195000	1032757706	868	868	868	868	0
89	20230607	194900	1032757706	868	868	868	868	0
90	20230607	194800	1032757706	868	868	868	868	0
91	20230607	194700	1032757706	868	868	868	868	0
92	20230607	194600	1032757706	868	868	868	868	52250
93	20230607	194500	1032757706	868	868	868	868	0
94	20230607	194400	1032757706	868	868	868	868	0
95	20230607	194300	1032757706	868	868	868	868	0
96	20230607	194200	1032757706	868	868	868	868	0
97	20230607	194100	1032757706	868	868	868	868	0
98	20230607	194000	1032757706	868	868	868	868	0
99	20230607	193900	1032757706	868	868	868	868	0
100	20230607	193800	1032757706	868	868	868	868	0
101	20230607	193700	1032757706	868	868	868	868	0
102	20230607	193600	1032757706	868	868	868	868	0
103	20230607	193500	1032757706	868	868	868	868	0
104	20230607	193400	1032757706	868	868	868	868	0
105	20230607	193300	1032757706	868	868	868	868	0
106	20230607	193200	1032757706	868	868	868	868	0
107	20230607	193100	1032757706	868	868	868	868	0
108	20230607	193000	1032757706	868	868	868	868	0
109	20230607	192900	1032757706	868	868	868	868	0
110	20230607	192800	1032757706	868	868	868	868	0
111	20230607	192700	1032757706	868	868	868	868	0
112	20230607	192600	1032757706	868	868	868	868	0
113	20230607	192500	1032757706	868	868	868	868	0
114	20230607	192400	1032757706	868	868	868	868	0
115	20230607	192300	1032757706	868	868	868	868	0
116	20230607	192200	1032757706	868	868	868	868	0
117	20230607	192100	1032757706	868	868	868	868	0
118	20230607	192000	1032757706	868	868	868	868	0
119	20230607	191900	1032757706	868	868	868	868	0
120	20230607	191800	1032757706	868	868	868	868	0
121	20230607	191700	1032757706	868	868	868	868	0
122	20230607	191600	1032757706	868	868	868	868	52250
123	20230607	191500	1032757706	868	868	868	868	0
124	20230607	191400	1032757706	868	868	868	868	0
125	20230607	191300	1032757706	868	868	868	868	0
126	20230607	191200	1032757706	868	868	868	868	0
127	20230607	191100	1032757706	868	868	868	868	0
128	20230607	191000	1032757706	868	868	868	868	0
129	20230607	190900	1032757706	868	868	868	868	0
130	20230607	190800	1032757706	868	868	868	868	0
131	20230607	190700	1032757706	868	868	868	868	0
132	20230607	190600	1032757706	868	868	868	868	0
133	20230607	190500	1032757706	868	868	868	868	0
134	20230607	190400	1032757706	868	868	868	868	0
135	20230607	190300	1032757706	868	868	868	868	0
136	20230607	190200	1032757706	868	868	868	868	0
137	20230607	190100	1032757706	868	868	868	868	0
138	20230607	190000	1032757706	868	868	868	868	0
139	20230607	185900	1032757706	868	868	868	868	0
140	20230607	185800	1032757706	868	868	868	868	0
141	20230607	185700	1032757706	868	868	868	868	0
142	20230607	185600	1032757706	868	868	868	868	0
143	20230607	185500	1032757706	868	868	868	868	0
144	20230607	185400	1032757706	868	868	868	868	0
145	20230607	185300	1032757706	868	868	868	868	0
146	20230607	185200	1032757706	868	868	868	868	0
147	20230607	185100	1032757706	868	868	868	868	0
148	20230607	185000	1032757706	868	868	868	868	0
149	20230607	184900	1032757706	868	868	868	868	0
150	20230607	184800	1032757706	868	868	868	868	0
151	20230607	184700	1032757706	868	868	868	868	0
152	20230607	184600	1032757706	868	868	868	868	52250
153	20230607	184500	1032757706	868	868	868	868	0
154	20230607	184400	1032757706	868	868	868	868	0
155	20230607	184300	1032757706	868	868	868	868	0
156	20230607	184200	1032757706	868	868	868	868	0
157	20230607	184100	1032757706	868	868	868	868	0
158	20230607	184000	1032757706	868	868	868	868	0
159	20230607	183900	1032757706	868	868	868	868	0
160	20230607	183800	1032757706	868	868	868	868	0
161	20230607	183700	1032757706	868	868	868	868	0
162	20230607	183600	1032757706	868	868	868	868	0
163	20230607	183500	1032757706	868	868	868	868	0
164	20230607	183400	1032757706	868	868	868	868	0
165	20230607	183300	1032757706	868	868	868	868	0
166	20230607	183200	1032757706	868	868	868	868	0
167	20230607	183100	1032757706	868	868	868	868	0
168	20230607	183000	1032757706	868	868	868	868	0
169	20230607	182900	1032757706	868	868	868	868	0
170	20230607	182800	1032757706	868	868	868	868	0
171	20230607	182700	1032757706	868	868	868	868	0
172	20230607	182600	1032757706	868	868	868	868	0
173	20230607	182500	1032757706	868	868	868	868	0
174	20230607	182400	1032757706	868	868	868	868	0
175	20230607	182300	1032757706	868	868	868	868	0
176	20230607	182200	1032757706	868	868	868	868	0
177	20230607	182100	1032757706	868	868	868	868	0
178	20230607	182000	1032757706	868	868	868	868	0
179	20230607	181900	1032757706	868	868	868	868	0
180	20230607	181800	1032757706	868	868	868	868	0
181	20230607	181700	1032757706	868	868	868	868	0
182	20230607	181600	1032757706	868	868	868	868	52250
183	20230607	181500	1032757706	868	868	868	868	0
184	20230607	181400	1032757706	868	868	868	868	0
185	20230607	181300	1032757706	868	868	868	868	0
186	20230607	181200	1032757706	868	868	868	868	0
187	20230607	181100	1032757706	868	868	868	868	0
188	20230607	181000	1032757706	868	868	868	868	0
189	20230607	180900	1032757706	868	868	868	868	0
190	20230607	180800	1032757706	868	868	868	868	0
191	20230607	180700	1032757706	868	868	868	868	0
192	20230607	180600	1032757706	868	868	868	868	0
193	20230607	180500	1032757706	868	868	868	868	0
194	20230607	180400	1032757706	868	868	868	868	0
195	20230607	180300	1032757706	868	868	868	868	0
196	20230607	180200	1032757706	868	868	868	868	0
197	20230607	180100	1032757706	868	868	868	868	0
198	20230607	180000	1032757706	868	868	868	868	0
199	20230607	175900	1032757706	868	868	868	868	0
200	20230607	175800	1032757706	868	868	868	868	0
201	20230607	175700	1032757706	868	868	868	868	0
202	20230607	175600	1032757706	868	868	868	868	0
203	20230607	175500	1032757706	868	868	868	868	0
204	20230607	175400	1032757706	868	868	868	868	0
205	20230607	175300	1032757706	868	868	868	868	0
206	20230607	175200	1032757706	868	868	868	868	0
207	20230607	175100	1032757706	868	868	868	868	0
208	20230607	175000	1032757706	868	868	868	868	0
209	20230607	174900	1032757706	868	868	868	868	0
210	20230607	174800	1032757706	868	868	868	868	0
211	20230607	174700	1032757706	868	868	868	868	0
212	20230607	174600	1032757706	868	868	868	868	52250
213	20230607	174500	1032757706	868	868	868	868	0
214	20230607	174400	1032757706	868	868	868	868	0
215	20230607	174300	1032757706	868	868	868	868	0
216	20230607	174200	1032757706	868	868	868	868	0
217	20230607	174100	1032757706	868	868	868	868	0
218	20230607	174000	1032757706	868	868	868	868	0
219	20230607	173900	1032757706	868	868	868	868	0
220	20230607	173800	1032757706	868	868	868	868	0
221	20230607	173700	1032757706	868	868	868	868	0
222	20230607	173600	1032757706	868	868	868	868	0
223	20230607	173500	1032757706	868	868	868	868	0
224	20230607	173400	1032757706	868	868	868	868	0
225	20230607	173300	1032757706	868	868	868	868	0
226	20230607	173200	1032757706	868	868	868	868	0
227	20230607	173100	1032757706	868	868	868	868	0
228	20230607	173000	1032757706	868	868	868	868	0
229	20230607	172900	1032757706	868	868	868	868	0
230	20230607	172800	1032757706	868	868	868	868	0
231	20230607	172700	1032757706	868	868	868	868	0
232	20230607	172600	1032757706	868	868	868	868	0
233	20230607	172500	1032757706	868	868	868	868	0
234	20230607	172400	1032757706	868	868	868	868	0
235	20230607	172300	1032757706	868	868	868	868	0
236	20230607	172200	1032757706	868	868	868	868	0
237	20230607	172100	1032757706	868	868	868	868	0
238	20230607	172000	1032757706	868	868	868	868	0
239	20230607	171900	1032757706	868	868	868	868	0
240	20230607	171800	1032757706	868	868	868	868	0
241	20230607	171700	1032757706	868	868	868	868	0
242	20230607	171600	1032757706	868	868	868	868	52250
243	20230607	171500	1032757706	868	868	868	868	0
244	20230607	171400	1032757706	868	868	868	868	0
245	20230607	171300	1032757706	868	868	868	868	0
246	20230607	171200	1032757706	868	868	868	868	0
247	20230607	171100	1032757706	868	868	868	868	0
248	20230607	171000	1032757706	868	868	868	868	0
249	20230607	170900	1032757706	868	868	868	868	0
250	20230607	170800	1032757706	868	868	868	868	0
251	20230607	170700	1032757706	868	868	868	868	0
252	20230607	170600	1032757706	868	868	868	868	0
253	20230607	170500	1032757706	868	868	868	868	0
254	20230607	170400	1032757706	868	868	868	868	0
255	20230607	170300	1032757706	868	868	868	868	0
256	20230607	170200	1032757706	868	868	868	868	0
257	20230607	170100	1032757706	868	868	868	868	0
258	20230607	170000	1032757706	868	868	868	868	0
259	20230607	165900	1032757706	868	868	868	868	0
260	20230607	165800	1032757706	868	868	868	868	0
261	20230607	165700	1032757706	868	868	868	868	0
262	20230607	165600	1032757706	868	868	868	868	0
263	20230607	165500	1032757706	868	868	868	868	0
264	20230607	165400	1032757706	868	868	868	868	0
265	20230607	165300	1032757706	868	868	868	868	0
266	20230607	165200	1032757706	868	868	868	868	0
267	20230607	165100	1032757706	868	868	868	868	0
268	20230607	165000	1032757706	868	868	868	868	0
269	20230607	164900	1032757706	868	868	868	868	0
270	20230607	164800	1032757706	868	868	868	868	0
271	20230607	164700	1032757706	868	868	868	868	0
272	20230607	164600	1032757706	868	868	868	868	52250
273	20230607	164500	1032757706	868	868	868	868	0
274	20230607	164400	1032757706	868	868	868	868	0
275	20230607	164300	1032757706	868	868	868	868	0
276	20230607	164200	1032757706	868	868	868	868	0
277	20230607	164100	1032757706	868	868	868	868	0
278	20230607	164000	1032757706	868	868	868	868	0
279	20230607	163900	1032757706	868	868	868	868	0
280	20230607	163800	1032757706	868	868	868	868	0
281	20230607	163700	1032757706	868	868	868	868	0
282	20230607	163600	1032757706	868	868	868	868	0
283	20230607	163500	1032757706	868	868	868	868	0
284	20230607	163400	1032757706	868	868	868	868	0
285	20230607	163300	1032757706	868	868	868	868	0
286	20230607	163200	1032757706	868	868	868	868	0
287	20230607	163100	1032757706	868	868	868	868	0
288	20230607	163000	1032757706	868	868	868	868	0
289	20230607	162900	1032757706	868	868	868	868	0
290	20230607	162800	1032757706	868	868	868	868	0
291	20230607	162700	1032757706	868	868	868	868	0
292	20230607	162600	1032757706	868	868	868	868	0
293	20230607	162500	1032757706	868	868	868	868	0
294	20230607	162400	1032757706	868	868	868	868	0
295	20230607	162300	1032757706	868	868	868	868	0
296	20230607	162200	1032757706	868	868	868	868	0
297	20230607	162100	1032757706	868	868	868	868	0
298	20230607	162000	1032757706	868	868	868	868	0
299	20230607	161900	1032757706	868	868	868	868	0
300	20230607	161800	1032757706	868	868	868	868	0
301	20230607	161700	1032757706	868	868	868	868	0
302	20230607	161600	1032757706	868	868	868	868	52250
303	20230607	161500	1032757706	868	868	868	868	0
304	20230607	161400	1032757706	868	868	868	868	0
305	20230607	161300	1032757706	868	868	868	868	0
306	20230607	161200	1032757706	868	868	868	868	0
307	20230607	161100	1032757706	868	868	868	868	0
308	20230607	161000	1032757706	868	868	868	868	0
309	20230607	160900	1032757706	868	868	868	868	0
310	20230607	160800	1032757706	868	868	868	868	0
311	20230607	160700	1032757706	868	868	868	868	0
312	20230607	160600	1032757706	868	868	868	868	0
313	20230607	160500	1032757706	868	868	868	868	0
314	20230607	160400	1032757706	868	868	868	868	0
315	20230607	160300	1032757706	868	868	868	868	0
316	20230607	160200	1032757706	868	868	868	868	0
317	20230607	160100	1032757706	868	868	868	868	0
318	20230607	160000	1032757706	868	868	868	868	0
319	20230607	155900	1032757706	868	868	868	868	0
320	20230607	155800	1032757706	868	868	868	868	0
321	20230607	155700	1032757706	868	868	868	868	0
322	20230607	155600	1032757706	868	868	868	868	0
323	20230607	155500	1032757706	868	868	868	868	0
324	20230607	155400	1032757706	868	868	868	868	0
325	20230607	155300	1032757706	868	868	868	868	0
326	20230607	155200	1032757706	868	868	868	868	0
327	20230607	155100	1032757706	868	868	868	868	0
328	20230607	155000	1032757706	868	868	868	868	0
329	20230607	154900	1032757706	868	868	868	868	0
330	20230607	154800	1032757706	868	868	868	868	0
331	20230607	154700	1032757706	868	868	868	868	0
332	20230607	154600	1032757706	868	868	868	868	52250
333	20230607	154500	1032757706	868	868	868	868	0
334	20230607	154400	1032757706	868	868	868	868	0
335	20230607	154300	1032757706	868	868	868	868	0
336	20230607	154200	1032757706	868	868	868	868	0
337	20230607	154100	1032757706	868	868	868	868	0
338	20230607	154000	1032757706	868	868	868	868	0
339	20230607	153900	1032757706	868	868	868	868	0
340	20230607	153800	1032757706	868	868	868	868	0
341	20230607	153700	1032757706	868	868	868	868	0
342	20230607	153600	1032757706	868	868	868	868	0
343	20230607	153500	1032757706	868	868	868	868	0
344	20230607	153400	1032757706	868	868	868	868	0
345	20230607	153300	1032757706	868	868	868	868	0
346	20230607	153200	1032757706	868	868	868	868	0
347	20230607	153100	1032757706	868	868	868	868	0
348	20230607	153000	1032757706	868	868	868	868	52250
349	20230607	152900	987404706	867	867	867	867	0
350	20230607	152800	987404706	867	867	867	867	0
351	20230607	152700	987404706	867	867	867	867	0
352	20230607	152600	987404706	867	867	867	867	0
353	20230607	152500	987404706	867	867	867	867	0
354	20230607	152400	987404706	867	867	867	867	0
355	20230607	152300	987404706	867	867	867	867	0
356	20230607	152200	987404706	867	867	867	867	0
357	20230607	152100	987404706	867	867	867	867	0
358	20230607	152000	987404706	867	867	867	867	0
359	20230607	151900	987404706	867	887	887	867	40005
360	20230607	151800	952564434	875	884	884	875	20109
361	20230607	151700	934937039	883	883	884	883	131
362	20230607	151600	934821349	880	882	882	880	10000
363	20230607	151500	926013281	891	891	891	882	21733
364	20230607	151400	906792943	893	894	894	892	1250
365	20230607	151300	905676111	894	894	894	894	10
366	20230607	151200	905667171	894	894	894	888	3
367	20230607	151100	905664495	889	894	894	889	10200
368	20230607	151000	896576523	894	894	894	894	0
369	20230607	150900	896576523	894	894	894	894	10
370	20230607	150800	896567583	894	894	894	894	450
371	20230607	150700	896165283	894	894	894	894	0
372	20230607	150600	896165283	894	894	894	894	1
373	20230607	150500	896164389	892	892	892	892	129
374	20230607	150400	896049321	894	894	894	894	2
375	20230607	150300	896047533	894	894	894	894	9
376	20230607	150200	896039487	892	892	892	892	0
377	20230607	150100	896039487	892	892	892	892	10
378	20230607	150000	896030567	893	893	893	893	0
379	20230607	145900	896030567	893	893	893	893	0
380	20230607	145800	896030567	893	893	893	893	1
381	20230607	145700	896029674	893	893	893	893	6
382	20230607	145600	896024316	893	895	895	893	8
383	20230607	145500	896017169	893	893	895	893	1009
384	20230607	145400	895116123	895	895	895	893	11
385	20230607	145300	895106288	893	895	895	893	549
386	20230607	145200	894614947	892	894	895	892	69
387	20230607	145100	894553296	894	894	894	894	1
388	20230607	145000	894552402	892	893	893	892	3248
389	20230607	144900	891653190	893	893	893	893	3000
390	20230607	144800	888974190	894	894	894	894	0
391	20230607	144700	888974190	894	894	894	894	1
392	20230607	144600	888973296	893	893	893	893	1802
393	20230607	144500	887364110	894	894	894	892	712
394	20230607	144400	886727782	892	892	892	892	2300
395	20230607	144300	884676182	892	894	894	892	16
396	20230607	144200	884661902	894	894	894	894	70
397	20230607	144100	884599322	893	893	893	893	4976
398	20230607	144000	880155754	895	895	895	895	0
399	20230607	143900	880155754	895	893	895	893	4504
400	20230607	143800	876132982	896	896	896	896	0
401	20230607	143700	876132982	896	896	896	896	1
402	20230607	143600	876132086	893	893	893	893	0
403	20230607	143500	876132086	893	893	893	893	0
404	20230607	143400	876132086	893	894	896	893	5003
405	20230607	143300	871663378	897	897	897	897	0
406	20230607	143200	871663378	897	897	897	897	0
407	20230607	143100	871663378	897	896	897	896	2001
408	20230607	143000	869870481	896	896	896	896	9
409	20230607	142900	869862417	896	896	896	896	300
410	20230607	142800	869593617	896	896	896	896	0
411	20230607	142700	869593617	896	896	896	896	0
412	20230607	142600	869593617	896	896	896	896	0
413	20230607	142500	869593617	896	896	896	896	1
414	20230607	142400	869592721	894	894	894	894	4
415	20230607	142300	869589145	896	896	896	896	0
416	20230607	142200	869589145	896	894	896	893	10001
417	20230607	142100	860656239	896	896	896	896	1
418	20230607	142000	860655343	896	896	896	895	111
419	20230607	141900	860555987	896	894	896	894	2001
420	20230607	141800	858767091	896	896	896	895	1301
421	20230607	141700	857601795	896	895	896	895	141
422	20230607	141600	857475474	896	896	896	896	1
423	20230607	141500	857474578	896	896	896	896	0
424	20230607	141400	857474578	896	896	896	896	1
425	20230607	141300	857473682	897	897	897	897	1200
426	20230607	141200	856397282	898	898	898	898	0
427	20230607	141100	856397282	898	898	898	898	0
428	20230607	141000	856397282	898	898	898	898	0
429	20230607	140900	856397282	898	891	898	891	5146
430	20230607	140800	851807608	891	892	892	891	10171
431	20230607	140700	842735447	891	891	891	891	335
432	20230607	140600	842436962	892	892	892	892	1
433	20230607	140500	842436070	890	890	890	890	31
434	20230607	140400	842408480	890	890	890	890	142
435	20230607	140300	842282100	890	889	890	889	7374
436	20230607	140200	835720020	886	893	893	885	23883
437	20230607	140100	814480153	894	894	894	894	42
438	20230607	140000	814442605	894	897	897	894	118
439	20230607	135900	814336813	898	898	898	898	0
440	20230607	135800	814336813	898	893	898	891	205
441	20230607	135700	814153933	892	892	892	892	0
442	20230607	135600	814153933	892	892	892	892	652
443	20230607	135500	813572349	891	891	891	891	0
444	20230607	135400	813572349	891	891	891	891	0
445	20230607	135300	813572349	891	891	891	891	0
446	20230607	135200	813572349	891	891	891	891	12
447	20230607	135100	813561657	892	892	892	892	0
448	20230607	135000	813561657	892	895	895	891	30319
449	20230607	134900	786500764	898	898	898	898	0
450	20230607	134800	786500764	898	898	898	898	1
451	20230607	134700	786499866	898	898	898	898	0
452	20230607	134600	786499866	898	898	898	898	0
453	20230607	134500	786499866	898	898	898	898	1
454	20230607	134400	786498968	895	895	895	895	0
455	20230607	134300	786498968	895	895	895	895	5946
456	20230607	134200	781177298	898	898	898	898	0
457	20230607	134100	781177298	898	898	898	898	0
458	20230607	134000	781177298	898	896	898	896	1235
459	20230607	133900	780070700	899	899	899	899	0
460	20230607	133800	780070700	899	899	899	899	0
461	20230607	133700	780070700	899	899	899	899	0
462	20230607	133600	780070700	899	899	899	899	0
463	20230607	133500	780070700	899	899	899	899	1
464	20230607	133400	780069801	896	896	896	896	0
465	20230607	133300	780069801	896	896	896	896	1003
466	20230607	133200	779171113	896	896	896	896	414
467	20230607	133100	778800169	898	899	899	898	1086
468	20230607	133000	777824940	898	898	898	898	115
469	20230607	132900	777721670	898	898	898	898	0
470	20230607	132800	777721670	898	898	898	898	1
471	20230607	132700	777720772	895	895	895	895	51
472	20230607	132600	777675127	895	895	895	895	100
473	20230607	132500	777585627	898	895	898	895	104
474	20230607	132400	777492247	899	899	899	899	0
475	20230607	132300	777492247	899	899	899	899	0
476	20230607	132200	777492247	899	896	899	894	3083
477	20230607	132100	774735761	899	899	899	899	1
478	20230607	132000	774734862	896	897	897	896	10000
479	20230607	131900	765773362	899	899	899	899	0
480	20230607	131800	765773362	899	899	899	899	268
481	20230607	131700	765532430	896	896	896	896	9
482	20230607	131600	765524366	899	896	899	896	1448
483	20230607	131500	764225974	897	897	897	897	2000
484	20230607	131400	762431974	899	899	899	899	1
485	20230607	131300	762431075	898	900	900	898	212
486	20230607	131200	762240299	900	900	900	900	15
487	20230607	131100	762226799	900	900	900	900	1
488	20230607	131000	762225899	899	899	899	899	1300
489	20230607	130900	761057199	899	899	899	899	0
490	20230607	130800	761057199	899	899	899	899	327
491	20230607	130700	760763226	899	896	899	896	3936
492	20230607	130600	757230660	898	898	898	898	0
493	20230607	130500	757230660	898	896	898	896	693
494	20230607	130400	756609729	898	898	898	898	0
495	20230607	130300	756609729	898	898	898	898	0
496	20230607	130200	756609729	898	897	898	896	129
497	20230607	130100	756494102	896	897	897	896	790
498	20230607	130000	755785768	898	898	898	898	0
499	20230607	125900	755785768	898	898	898	898	0
500	20230607	125800	755785768	898	898	898	898	0
501	20230607	125700	755785768	898	898	898	898	11
502	20230607	125600	755775890	898	898	898	898	0
503	20230607	125500	755775890	898	894	898	894	1110
504	20230607	125400	754783546	894	899	899	893	12550
505	20230607	125300	743534219	900	900	900	900	5
506	20230607	125200	743529719	900	900	900	900	35
507	20230607	125100	743498219	900	900	900	900	0
508	20230607	125000	743498219	900	900	900	900	1
509	20230607	124900	743497319	900	900	900	900	0
510	20230607	124800	743497319	900	900	900	900	0
511	20230607	124700	743497319	900	900	900	900	0
512	20230607	124600	743497319	900	900	900	900	0
513	20230607	124500	743497319	900	900	900	900	0
514	20230607	124400	743497319	900	900	900	898	306
515	20230607	124300	743222527	898	900	901	898	532
516	20230607	124200	742744094	900	900	900	900	0
517	20230607	124100	742744094	900	900	900	900	1
518	20230607	124000	742743194	898	900	900	898	462
519	20230607	123900	742327396	900	898	900	898	992
520	20230607	123800	741436535	898	898	898	898	0
521	20230607	123700	741436535	898	898	898	898	50
522	20230607	123600	741391635	900	900	900	900	0
523	20230607	123500	741391635	900	900	900	898	1119
524	20230607	123400	740384749	900	900	900	900	1
525	20230607	123300	740383849	898	898	898	898	550
526	20230607	123200	739889949	898	898	898	898	374
527	20230607	123100	739554097	899	900	900	899	205
528	20230607	123000	739369717	900	900	900	900	10
529	20230607	122900	739360717	901	901	901	901	0
530	20230607	122800	739360717	901	898	901	898	585
531	20230607	122700	738835380	898	899	899	898	560
532	20230607	122600	738332499	899	901	902	899	15265
533	20230607	122500	724609160	902	902	902	902	1
534	20230607	122400	724608258	901	901	901	901	0
535	20230607	122300	724608258	901	901	901	901	0
536	20230607	122200	724608258	901	901	901	901	0
537	20230607	122100	724608258	901	901	901	901	0
538	20230607	122000	724608258	901	901	901	901	0
539	20230607	121900	724608258	901	901	901	901	1
540	20230607	121800	724607357	902	902	902	902	50
541	20230607	121700	724562257	902	902	902	902	0
542	20230607	121600	724562257	902	902	902	902	0
543	20230607	121500	724562257	902	902	902	902	0
544	20230607	121400	724562257	902	902	902	902	0
545	20230607	121300	724562257	902	902	902	902	10
546	20230607	121200	724553237	903	903	903	903	0
547	20230607	121100	724553237	903	903	903	903	0
548	20230607	121000	724553237	903	903	903	903	0
549	20230607	120900	724553237	903	903	903	903	0
550	20230607	120800	724553237	903	903	903	903	0
551	20230607	120700	724553237	903	903	903	903	0
552	20230607	120600	724553237	903	903	903	903	0
553	20230607	120500	724553237	903	903	903	903	0
554	20230607	120400	724553237	903	903	903	899	202
555	20230607	120300	724371631	899	899	899	899	0
556	20230607	120200	724371631	899	904	904	899	3
557	20230607	120100	724368929	899	901	904	899	2360
558	20230607	120000	722247171	902	904	904	902	9
559	20230607	115900	722239037	904	904	904	904	0
560	20230607	115800	722239037	904	903	904	903	2210
561	20230607	115700	720241200	904	904	904	904	0
562	20230607	115600	720241200	904	904	904	904	0
563	20230607	115500	720241200	904	904	904	904	100
564	20230607	115400	720150800	905	905	905	905	0
565	20230607	115300	720150800	905	905	905	905	0
566	20230607	115200	720150800	905	904	905	904	7
567	20230607	115100	720144470	905	904	905	904	10
568	20230607	115000	720135425	905	905	905	899	1726
569	20230607	114900	718583098	906	906	906	906	0
570	20230607	114800	718583098	906	905	906	905	16
571	20230607	114700	718568617	905	905	905	905	0
572	20230607	114600	718568617	905	905	905	905	300
573	20230607	114500	718297117	905	905	905	905	10
574	20230607	114400	718288067	905	905	905	905	1000
575	20230607	114300	717383067	905	905	905	905	3001
576	20230607	114200	714667162	899	900	900	899	216
577	20230607	114100	714472971	905	902	905	902	1701
578	20230607	114000	712936791	900	900	900	900	680
579	20230607	113900	712324791	902	901	902	901	2
580	20230607	113800	712322988	902	902	902	902	300
581	20230607	113700	712052388	902	902	902	902	0
582	20230607	113600	712052388	902	901	902	900	440
583	20230607	113500	711656385	901	901	901	901	0
584	20230607	113400	711656385	901	901	901	901	150
585	20230607	113300	711521235	901	901	901	901	0
586	20230607	113200	711521235	901	901	901	901	3111
587	20230607	113100	708718224	900	900	900	900	10
588	20230607	113000	708709224	901	901	901	901	0
589	20230607	112900	708709224	901	901	901	901	0
590	20230607	112800	708709224	901	901	901	901	0
591	20230607	112700	708709224	901	901	901	901	0
592	20230607	112600	708709224	901	901	901	901	6
593	20230607	112500	708703818	901	901	901	901	0
594	20230607	112400	708703818	901	901	901	901	0
595	20230607	112300	708703818	901	901	901	901	0
596	20230607	112200	708703818	901	901	901	901	1
597	20230607	112100	708702917	897	897	897	897	0
598	20230607	112000	708702917	897	897	897	897	0
599	20230607	111900	708702917	897	897	897	897	0
600	20230607	111800	708702917	897	897	897	897	0
601	20230607	111700	708702917	897	897	897	897	1354
602	20230607	111600	707488379	897	899	899	897	4894
603	20230607	111500	703093920	899	899	899	899	1
604	20230607	111400	703093021	899	899	899	899	0
605	20230607	111300	703093021	899	899	899	899	1271
606	20230607	111200	701950392	901	901	901	901	0
607	20230607	111100	701950392	901	899	901	899	1965
608	20230607	111000	700183855	899	900	900	899	841
609	20230607	110900	699427580	900	900	900	900	0
610	20230607	110800	699427580	900	900	900	900	53
611	20230607	110700	699379880	900	900	900	899	5004
612	20230607	110600	694880663	900	900	900	900	422
613	20230607	110500	694500863	901	901	901	901	2099
614	20230607	110400	692609664	901	901	901	901	327
615	20230607	110300	692315037	903	903	903	903	151
616	20230607	110200	692178684	903	903	903	903	79
617	20230607	110100	692107347	904	904	904	904	0
618	20230607	110000	692107347	904	903	905	899	40944
619	20230607	105900	655239324	903	904	904	903	2254
620	20230607	105800	653203957	903	904	904	903	60
621	20230607	105700	653149771	905	904	905	904	103
622	20230607	105600	653056657	905	905	905	905	12
623	20230607	105500	653045797	908	908	908	908	0
624	20230607	105400	653045797	908	908	908	908	20
625	20230607	105300	653027637	908	908	908	908	2
626	20230607	105200	653025821	904	904	904	904	159
627	20230607	105100	652882085	904	905	905	904	1952
628	20230607	105000	651117358	905	906	906	905	2657
629	20230607	104900	648712266	908	908	908	908	16
630	20230607	104800	648697738	908	906	908	905	10001
631	20230607	104700	639645327	906	906	907	906	3405
632	20230607	104600	636560297	907	907	907	907	401
633	20230607	104500	636196590	907	907	907	907	0
634	20230607	104400	636196590	907	907	907	907	4987
635	20230607	104300	631673381	907	907	907	907	44
636	20230607	104200	631633473	907	909	909	907	348
637	20230607	104100	631317143	910	909	910	909	496
638	20230607	104000	630866219	909	909	909	909	517
639	20230607	103900	630396266	906	906	906	906	47
640	20230607	103800	630353684	909	909	909	909	0
641	20230607	103700	630353684	909	909	909	909	1
642	20230607	103600	630352775	909	909	909	909	0
643	20230607	103500	630352775	909	906	909	906	154
644	20230607	103400	630213239	906	909	909	906	46
645	20230607	103300	630171560	907	908	908	907	2707
646	20230607	103200	627716304	907	908	910	907	1399
647	20230607	103100	626447048	910	908	910	908	502
648	20230607	103000	625991228	908	910	910	908	3454
649	20230607	102900	622854976	910	908	910	908	23
650	20230607	102800	622834090	908	910	910	908	1910
651	20230607	102700	621097732	910	910	910	909	3011
652	20230607	102600	618360652	910	910	910	910	24
653	20230607	102500	618338812	910	911	911	910	110
654	20230607	102400	618238618	911	910	911	910	136
655	20230607	102300	618114723	911	909	911	908	623
656	20230607	102200	617548737	911	911	911	911	0
657	20230607	102100	617548737	911	910	911	910	73
658	20230607	102000	617482304	910	910	911	909	9686
659	20230607	101900	608669753	910	910	910	910	100
660	20230607	101800	608578753	910	912	914	910	6571
661	20230607	101700	602591822	912	913	915	911	3516
662	20230607	101600	599376802	913	918	918	913	4264
663	20230607	101500	595472740	918	911	919	911	17626
664	20230607	101400	579293566	911	910	917	910	23740
665	20230607	101300	557556193	910	910	915	909	9007
666	20230607	101200	549344008	910	910	910	910	431
667	20230607	101100	548951798	910	911	912	910	956
668	20230607	101000	548081027	911	913	913	911	3564
669	20230607	100900	544828295	916	916	916	913	1676
670	20230607	100800	543295397	916	909	916	909	25918
671	20230607	100700	519625461	908	908	910	908	1163
672	20230607	100600	518568824	908	908	909	908	2791
673	20230607	100500	516032703	908	910	910	908	1569
674	20230607	100400	514606165	910	912	912	908	1126
675	20230607	100300	513581659	908	911	912	907	2972
676	20230607	100200	510882576	911	912	912	911	2030
677	20230607	100100	509031870	912	909	912	907	6345
678	20230607	100000	503252064	909	911	911	909	1029
679	20230607	095900	502315043	909	910	912	909	558
680	20230607	095800	501807515	912	911	914	910	8420
681	20230607	095700	494127712	911	909	913	908	9814
682	20230607	095600	485190889	909	907	910	906	2051
683	20230607	095500	483326823	908	905	910	904	4093
684	20230607	095400	479623928	905	907	909	905	20135
685	20230607	095300	461356918	907	901	907	901	10073
686	20230607	095200	452240852	901	905	908	901	18829
687	20230607	095100	435194631	905	905	908	905	3284
688	20230607	095000	432218111	905	905	908	900	22281
689	20230607	094900	412030647	906	902	906	902	4210
690	20230607	094800	408224679	898	905	905	898	5449
691	20230607	094700	403322082	905	897	905	897	11279
692	20230607	094600	393141990	897	898	899	897	3594
693	20230607	094500	389916225	898	901	901	898	5763
694	20230607	094400	384735064	902	902	903	902	6110
695	20230607	094300	379218465	902	902	904	900	10538
696	20230607	094200	369706325	900	909	909	900	4039
697	20230607	094100	366057010	909	903	920	903	63211
698	20230607	094000	308472723	902	893	902	893	42333
699	20230607	093900	270356116	893	893	895	893	5480
700	20230607	093800	265456716	893	895	895	893	3000
701	20230607	093700	262773680	896	900	900	895	3121
702	20230607	093600	259980260	896	898	900	896	15177
703	20230607	093500	246343348	898	898	899	898	1379
704	20230607	093400	245104997	898	899	899	898	3000
705	20230607	093300	242410169	900	897	900	897	2381
706	20230607	093200	240272052	898	901	901	898	8092
707	20230607	093100	233001535	901	900	901	899	8771
708	20230607	093000	225107590	902	902	902	900	2523
709	20230607	092900	222831876	903	899	903	899	3003
710	20230607	092800	220121215	898	903	903	898	9907
711	20230607	092700	211188224	903	902	904	902	7225
712	20230607	092600	204658940	902	903	903	902	5387
713	20230607	092500	199794735	902	902	903	901	8067
714	20230607	092400	192512058	902	902	903	899	4646
715	20230607	092300	188325293	901	894	901	893	27082
716	20230607	092200	164001144	894	895	896	891	2338
717	20230607	092100	161911877	895	891	897	891	24366
718	20230607	092000	140118214	891	887	891	887	11751
719	20230607	091900	129669596	887	888	888	887	6177
720	20230607	091800	124187236	889	886	889	886	9863
721	20230607	091700	115432435	887	884	887	884	601
722	20230607	091600	114901121	887	888	888	884	386
723	20230607	091500	114558475	888	882	888	882	30529
724	20230607	091400	87528534	882	883	883	882	1131
725	20230607	091300	86530911	882	883	883	882	1494
726	20230607	091200	85212613	883	883	883	882	1909
727	20230607	091100	83528099	883	882	883	882	5949
728	20230607	091000	78275142	882	882	882	882	6000
729	20230607	090900	72983142	883	883	883	883	108
730	20230607	090800	72887778	883	883	883	883	37
731	20230607	090700	72855107	883	879	883	879	1657
732	20230607	090600	71393576	883	879	883	879	105
733	20230607	090500	71301277	883	882	883	882	10266
734	20230607	090400	62239541	883	879	883	870	20157
735	20230607	090300	44580946	884	877	884	873	10003
736	20230607	090200	35764807	877	877	877	869	292
737	20230607	090100	35510203	879	870	880	866	1538
738	20230607	090000	34156890	870	860	880	860	39591