KissMeData/019590/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	205000	302720526	922	922	922	922	5510
3	20230616	204900	302720526	922	922	922	922	0
4	20230616	204800	302720526	922	922	922	922	0
5	20230616	204700	302720526	922	922	922	922	0
6	20230616	204600	302720526	922	922	922	922	0
7	20230616	204500	302720526	922	922	922	922	0
8	20230616	204400	302720526	922	922	922	922	0
9	20230616	204300	302720526	922	922	922	922	0
10	20230616	204200	302720526	922	922	922	922	0
11	20230616	204100	302720526	922	922	922	922	0
12	20230616	204000	302720526	922	922	922	922	0
13	20230616	203900	302720526	922	922	922	922	0
14	20230616	203800	302720526	922	922	922	922	0
15	20230616	203700	302720526	922	922	922	922	0
16	20230616	203600	302720526	922	922	922	922	0
17	20230616	203500	302720526	922	922	922	922	0
18	20230616	203400	302720526	922	922	922	922	0
19	20230616	203300	302720526	922	922	922	922	0
20	20230616	203200	302720526	922	922	922	922	0
21	20230616	203100	302720526	922	922	922	922	0
22	20230616	203000	302720526	922	922	922	922	0
23	20230616	202900	302720526	922	922	922	922	0
24	20230616	202800	302720526	922	922	922	922	0
25	20230616	202700	302720526	922	922	922	922	0
26	20230616	202600	302720526	922	922	922	922	0
27	20230616	202500	302720526	922	922	922	922	0
28	20230616	202400	302720526	922	922	922	922	0
29	20230616	202300	302720526	922	922	922	922	0
30	20230616	202200	302720526	922	922	922	922	0
31	20230616	202100	302720526	922	922	922	922	0
32	20230616	202000	302720526	922	922	922	922	5510
33	20230616	201900	302720526	922	922	922	922	0
34	20230616	201800	302720526	922	922	922	922	0
35	20230616	201700	302720526	922	922	922	922	0
36	20230616	201600	302720526	922	922	922	922	0
37	20230616	201500	302720526	922	922	922	922	0
38	20230616	201400	302720526	922	922	922	922	0
39	20230616	201300	302720526	922	922	922	922	0
40	20230616	201200	302720526	922	922	922	922	0
41	20230616	201100	302720526	922	922	922	922	0
42	20230616	201000	302720526	922	922	922	922	0
43	20230616	200900	302720526	922	922	922	922	0
44	20230616	200800	302720526	922	922	922	922	0
45	20230616	200700	302720526	922	922	922	922	0
46	20230616	200600	302720526	922	922	922	922	0
47	20230616	200500	302720526	922	922	922	922	0
48	20230616	200400	302720526	922	922	922	922	0
49	20230616	200300	302720526	922	922	922	922	0
50	20230616	200200	302720526	922	922	922	922	0
51	20230616	200100	302720526	922	922	922	922	0
52	20230616	200000	302720526	922	922	922	922	0
53	20230616	195900	302720526	922	922	922	922	0
54	20230616	195800	302720526	922	922	922	922	0
55	20230616	195700	302720526	922	922	922	922	0
56	20230616	195600	302720526	922	922	922	922	0
57	20230616	195500	302720526	922	922	922	922	0
58	20230616	195400	302720526	922	922	922	922	0
59	20230616	195300	302720526	922	922	922	922	0
60	20230616	195200	302720526	922	922	922	922	0
61	20230616	195100	302720526	922	922	922	922	0
62	20230616	195000	302720526	922	922	922	922	5510
63	20230616	194900	302720526	922	922	922	922	0
64	20230616	194800	302720526	922	922	922	922	0
65	20230616	194700	302720526	922	922	922	922	0
66	20230616	194600	302720526	922	922	922	922	0
67	20230616	194500	302720526	922	922	922	922	0
68	20230616	194400	302720526	922	922	922	922	0
69	20230616	194300	302720526	922	922	922	922	0
70	20230616	194200	302720526	922	922	922	922	0
71	20230616	194100	302720526	922	922	922	922	0
72	20230616	194000	302720526	922	922	922	922	0
73	20230616	193900	302720526	922	922	922	922	0
74	20230616	193800	302720526	922	922	922	922	0
75	20230616	193700	302720526	922	922	922	922	0
76	20230616	193600	302720526	922	922	922	922	0
77	20230616	193500	302720526	922	922	922	922	0
78	20230616	193400	302720526	922	922	922	922	0
79	20230616	193300	302720526	922	922	922	922	0
80	20230616	193200	302720526	922	922	922	922	0
81	20230616	193100	302720526	922	922	922	922	0
82	20230616	193000	302720526	922	922	922	922	0
83	20230616	192900	302720526	922	922	922	922	0
84	20230616	192800	302720526	922	922	922	922	0
85	20230616	192700	302720526	922	922	922	922	0
86	20230616	192600	302720526	922	922	922	922	0
87	20230616	192500	302720526	922	922	922	922	0
88	20230616	192400	302720526	922	922	922	922	0
89	20230616	192300	302720526	922	922	922	922	0
90	20230616	192200	302720526	922	922	922	922	0
91	20230616	192100	302720526	922	922	922	922	0
92	20230616	192000	302720526	922	922	922	922	5510
93	20230616	191900	302720526	922	922	922	922	0
94	20230616	191800	302720526	922	922	922	922	0
95	20230616	191700	302720526	922	922	922	922	0
96	20230616	191600	302720526	922	922	922	922	0
97	20230616	191500	302720526	922	922	922	922	0
98	20230616	191400	302720526	922	922	922	922	0
99	20230616	191300	302720526	922	922	922	922	0
100	20230616	191200	302720526	922	922	922	922	0
101	20230616	191100	302720526	922	922	922	922	0
102	20230616	191000	302720526	922	922	922	922	0
103	20230616	190900	302720526	922	922	922	922	0
104	20230616	190800	302720526	922	922	922	922	0
105	20230616	190700	302720526	922	922	922	922	0
106	20230616	190600	302720526	922	922	922	922	0
107	20230616	190500	302720526	922	922	922	922	0
108	20230616	190400	302720526	922	922	922	922	0
109	20230616	190300	302720526	922	922	922	922	0
110	20230616	190200	302720526	922	922	922	922	0
111	20230616	190100	302720526	922	922	922	922	0
112	20230616	190000	302720526	922	922	922	922	0
113	20230616	185900	302720526	922	922	922	922	0
114	20230616	185800	302720526	922	922	922	922	0
115	20230616	185700	302720526	922	922	922	922	0
116	20230616	185600	302720526	922	922	922	922	0
117	20230616	185500	302720526	922	922	922	922	0
118	20230616	185400	302720526	922	922	922	922	0
119	20230616	185300	302720526	922	922	922	922	0
120	20230616	185200	302720526	922	922	922	922	0
121	20230616	185100	302720526	922	922	922	922	0
122	20230616	185000	302720526	922	922	922	922	5510
123	20230616	184900	302720526	922	922	922	922	0
124	20230616	184800	302720526	922	922	922	922	0
125	20230616	184700	302720526	922	922	922	922	0
126	20230616	184600	302720526	922	922	922	922	0
127	20230616	184500	302720526	922	922	922	922	0
128	20230616	184400	302720526	922	922	922	922	0
129	20230616	184300	302720526	922	922	922	922	0
130	20230616	184200	302720526	922	922	922	922	0
131	20230616	184100	302720526	922	922	922	922	0
132	20230616	184000	302720526	922	922	922	922	0
133	20230616	183900	302720526	922	922	922	922	0
134	20230616	183800	302720526	922	922	922	922	0
135	20230616	183700	302720526	922	922	922	922	0
136	20230616	183600	302720526	922	922	922	922	0
137	20230616	183500	302720526	922	922	922	922	0
138	20230616	183400	302720526	922	922	922	922	0
139	20230616	183300	302720526	922	922	922	922	0
140	20230616	183200	302720526	922	922	922	922	0
141	20230616	183100	302720526	922	922	922	922	0
142	20230616	183000	302720526	922	922	922	922	0
143	20230616	182900	302720526	922	922	922	922	0
144	20230616	182800	302720526	922	922	922	922	0
145	20230616	182700	302720526	922	922	922	922	0
146	20230616	182600	302720526	922	922	922	922	0
147	20230616	182500	302720526	922	922	922	922	0
148	20230616	182400	302720526	922	922	922	922	0
149	20230616	182300	302720526	922	922	922	922	0
150	20230616	182200	302720526	922	922	922	922	0
151	20230616	182100	302720526	922	922	922	922	0
152	20230616	182000	302720526	922	922	922	922	5510
153	20230616	181900	302720526	922	922	922	922	0
154	20230616	181800	302720526	922	922	922	922	0
155	20230616	181700	302720526	922	922	922	922	0
156	20230616	181600	302720526	922	922	922	922	0
157	20230616	181500	302720526	922	922	922	922	0
158	20230616	181400	302720526	922	922	922	922	0
159	20230616	181300	302720526	922	922	922	922	0
160	20230616	181200	302720526	922	922	922	922	0
161	20230616	181100	302720526	922	922	922	922	0
162	20230616	181000	302720526	922	922	922	922	0
163	20230616	180900	302720526	922	922	922	922	0
164	20230616	180800	302720526	922	922	922	922	0
165	20230616	180700	302720526	922	922	922	922	0
166	20230616	180600	302720526	922	922	922	922	0
167	20230616	180500	302720526	922	922	922	922	0
168	20230616	180400	302720526	922	922	922	922	0
169	20230616	180300	302720526	922	922	922	922	0
170	20230616	180200	302720526	922	922	922	922	0
171	20230616	180100	302720526	922	922	922	922	0
172	20230616	180000	302720526	922	922	922	922	0
173	20230616	175900	302720526	922	922	922	922	0
174	20230616	175800	302720526	922	922	922	922	0
175	20230616	175700	302720526	922	922	922	922	0
176	20230616	175600	302720526	922	922	922	922	0
177	20230616	175500	302720526	922	922	922	922	0
178	20230616	175400	302720526	922	922	922	922	0
179	20230616	175300	302720526	922	922	922	922	0
180	20230616	175200	302720526	922	922	922	922	0
181	20230616	175100	302720526	922	922	922	922	0
182	20230616	175000	302720526	922	922	922	922	5510
183	20230616	174900	302720526	922	922	922	922	0
184	20230616	174800	302720526	922	922	922	922	0
185	20230616	174700	302720526	922	922	922	922	0
186	20230616	174600	302720526	922	922	922	922	0
187	20230616	174500	302720526	922	922	922	922	0
188	20230616	174400	302720526	922	922	922	922	0
189	20230616	174300	302720526	922	922	922	922	0
190	20230616	174200	302720526	922	922	922	922	0
191	20230616	174100	302720526	922	922	922	922	0
192	20230616	174000	302720526	922	922	922	922	0
193	20230616	173900	302720526	922	922	922	922	0
194	20230616	173800	302720526	922	922	922	922	0
195	20230616	173700	302720526	922	922	922	922	0
196	20230616	173600	302720526	922	922	922	922	0
197	20230616	173500	302720526	922	922	922	922	0
198	20230616	173400	302720526	922	922	922	922	0
199	20230616	173300	302720526	922	922	922	922	0
200	20230616	173200	302720526	922	922	922	922	0
201	20230616	173100	302720526	922	922	922	922	0
202	20230616	173000	302720526	922	922	922	922	0
203	20230616	172900	302720526	922	922	922	922	0
204	20230616	172800	302720526	922	922	922	922	0
205	20230616	172700	302720526	922	922	922	922	0
206	20230616	172600	302720526	922	922	922	922	0
207	20230616	172500	302720526	922	922	922	922	0
208	20230616	172400	302720526	922	922	922	922	0
209	20230616	172300	302720526	922	922	922	922	0
210	20230616	172200	302720526	922	922	922	922	0
211	20230616	172100	302720526	922	922	922	922	0
212	20230616	172000	302720526	922	922	922	922	5510
213	20230616	171900	302720526	922	922	922	922	0
214	20230616	171800	302720526	922	922	922	922	0
215	20230616	171700	302720526	922	922	922	922	0
216	20230616	171600	302720526	922	922	922	922	0
217	20230616	171500	302720526	922	922	922	922	0
218	20230616	171400	302720526	922	922	922	922	0
219	20230616	171300	302720526	922	922	922	922	0
220	20230616	171200	302720526	922	922	922	922	0
221	20230616	171100	302720526	922	922	922	922	0
222	20230616	171000	302720526	922	922	922	922	0
223	20230616	170900	302720526	922	922	922	922	0
224	20230616	170800	302720526	922	922	922	922	0
225	20230616	170700	302720526	922	922	922	922	0
226	20230616	170600	302720526	922	922	922	922	0
227	20230616	170500	302720526	922	922	922	922	0
228	20230616	170400	302720526	922	922	922	922	0
229	20230616	170300	302720526	922	922	922	922	0
230	20230616	170200	302720526	922	922	922	922	0
231	20230616	170100	302720526	922	922	922	922	0
232	20230616	170000	302720526	922	922	922	922	0
233	20230616	165900	302720526	922	922	922	922	0
234	20230616	165800	302720526	922	922	922	922	0
235	20230616	165700	302720526	922	922	922	922	0
236	20230616	165600	302720526	922	922	922	922	0
237	20230616	165500	302720526	922	922	922	922	0
238	20230616	165400	302720526	922	922	922	922	0
239	20230616	165300	302720526	922	922	922	922	0
240	20230616	165200	302720526	922	922	922	922	0
241	20230616	165100	302720526	922	922	922	922	0
242	20230616	165000	302720526	922	922	922	922	5510
243	20230616	164900	302720526	922	922	922	922	0
244	20230616	164800	302720526	922	922	922	922	0
245	20230616	164700	302720526	922	922	922	922	0
246	20230616	164600	302720526	922	922	922	922	0
247	20230616	164500	302720526	922	922	922	922	0
248	20230616	164400	302720526	922	922	922	922	0
249	20230616	164300	302720526	922	922	922	922	0
250	20230616	164200	302720526	922	922	922	922	0
251	20230616	164100	302720526	922	922	922	922	0
252	20230616	164000	302720526	922	922	922	922	0
253	20230616	163900	302720526	922	922	922	922	0
254	20230616	163800	302720526	922	922	922	922	0
255	20230616	163700	302720526	922	922	922	922	0
256	20230616	163600	302720526	922	922	922	922	0
257	20230616	163500	302720526	922	922	922	922	0
258	20230616	163400	302720526	922	922	922	922	0
259	20230616	163300	302720526	922	922	922	922	0
260	20230616	163200	302720526	922	922	922	922	0
261	20230616	163100	302720526	922	922	922	922	0
262	20230616	163000	302720526	922	922	922	922	0
263	20230616	162900	302720526	922	922	922	922	0
264	20230616	162800	302720526	922	922	922	922	0
265	20230616	162700	302720526	922	922	922	922	0
266	20230616	162600	302720526	922	922	922	922	0
267	20230616	162500	302720526	922	922	922	922	0
268	20230616	162400	302720526	922	922	922	922	0
269	20230616	162300	302720526	922	922	922	922	0
270	20230616	162200	302720526	922	922	922	922	0
271	20230616	162100	302720526	922	922	922	922	0
272	20230616	162000	302720526	922	922	922	922	5510
273	20230616	161900	302720526	922	922	922	922	0
274	20230616	161800	302720526	922	922	922	922	0
275	20230616	161700	302720526	922	922	922	922	0
276	20230616	161600	302720526	922	922	922	922	0
277	20230616	161500	302720526	922	922	922	922	0
278	20230616	161400	302720526	922	922	922	922	0
279	20230616	161300	302720526	922	922	922	922	0
280	20230616	161200	302720526	922	922	922	922	0
281	20230616	161100	302720526	922	922	922	922	0
282	20230616	161000	302720526	922	922	922	922	0
283	20230616	160900	302720526	922	922	922	922	0
284	20230616	160800	302720526	922	922	922	922	0
285	20230616	160700	302720526	922	922	922	922	0
286	20230616	160600	302720526	922	922	922	922	0
287	20230616	160500	302720526	922	922	922	922	0
288	20230616	160400	302720526	922	922	922	922	0
289	20230616	160300	302720526	922	922	922	922	0
290	20230616	160200	302720526	922	922	922	922	0
291	20230616	160100	302720526	922	922	922	922	0
292	20230616	160000	302720526	922	922	922	922	0
293	20230616	155900	302720526	922	922	922	922	0
294	20230616	155800	302720526	922	922	922	922	0
295	20230616	155700	302720526	922	922	922	922	0
296	20230616	155600	302720526	922	922	922	922	0
297	20230616	155500	302720526	922	922	922	922	0
298	20230616	155400	302720526	922	922	922	922	0
299	20230616	155300	302720526	922	922	922	922	0
300	20230616	155200	302720526	922	922	922	922	0
301	20230616	155100	302720526	922	922	922	922	0
302	20230616	155000	302720526	922	922	922	922	5510
303	20230616	154900	302720526	922	922	922	922	0
304	20230616	154800	302720526	922	922	922	922	0
305	20230616	154700	302720526	922	922	922	922	0
306	20230616	154600	302720526	922	922	922	922	0
307	20230616	154500	302720526	922	922	922	922	0
308	20230616	154400	302720526	922	922	922	922	0
309	20230616	154300	302720526	922	922	922	922	0
310	20230616	154200	302720526	922	922	922	922	0
311	20230616	154100	302720526	922	922	922	922	0
312	20230616	154000	302720526	922	922	922	922	0
313	20230616	153900	302720526	922	922	922	922	0
314	20230616	153800	302720526	922	922	922	922	0
315	20230616	153700	302720526	922	922	922	922	0
316	20230616	153600	302720526	922	922	922	922	0
317	20230616	153500	302720526	922	922	922	922	0
318	20230616	153400	302720526	922	922	922	922	0
319	20230616	153300	302720526	922	922	922	922	0
320	20230616	153200	302720526	922	922	922	922	0
321	20230616	153100	302720526	922	922	922	922	0
322	20230616	153000	302720526	922	922	922	922	5510
323	20230616	152900	297640306	928	928	928	928	0
324	20230616	152800	297640306	928	928	928	928	0
325	20230616	152700	297640306	928	928	928	928	0
326	20230616	152600	297640306	928	928	928	928	0
327	20230616	152500	297640306	928	928	928	928	0
328	20230616	152400	297640306	928	928	928	928	0
329	20230616	152300	297640306	928	928	928	928	0
330	20230616	152200	297640306	928	928	928	928	0
331	20230616	152100	297640306	928	928	928	928	0
332	20230616	152000	297640306	928	928	928	928	0
333	20230616	151900	297640306	928	929	929	922	838
334	20230616	151800	296866401	928	928	928	928	486
335	20230616	151700	296415393	928	928	928	922	3
336	20230616	151600	296412615	928	928	928	922	10511
337	20230616	151500	286720506	923	923	923	923	0
338	20230616	151400	286720506	923	923	923	923	201
339	20230616	151300	286534983	923	923	923	923	100
340	20230616	151200	286442683	928	928	928	928	1
341	20230616	151100	286441755	923	929	929	923	333
342	20230616	151000	286134077	924	924	924	924	250
343	20230616	150900	285903077	929	929	929	929	8
344	20230616	150800	285895645	929	929	929	929	1
345	20230616	150700	285894716	924	924	924	924	160
346	20230616	150600	285746876	928	928	928	928	1
347	20230616	150500	285745948	929	929	929	929	0
348	20230616	150400	285745948	929	929	929	929	0
349	20230616	150300	285745948	929	929	929	929	0
350	20230616	150200	285745948	929	929	929	929	0
351	20230616	150100	285745948	929	929	929	929	0
352	20230616	150000	285745948	929	929	929	929	16
353	20230616	145900	285731084	924	924	924	924	0
354	20230616	145800	285731084	924	924	924	924	0
355	20230616	145700	285731084	924	925	925	924	422
356	20230616	145600	285340735	925	925	925	925	0
357	20230616	145500	285340735	925	925	926	925	67
358	20230616	145400	285278730	926	926	926	926	0
359	20230616	145300	285278730	926	926	926	926	10
360	20230616	145200	285269470	930	930	930	930	0
361	20230616	145100	285269470	930	930	930	930	0
362	20230616	145000	285269470	930	930	930	930	3
363	20230616	144900	285266680	930	930	930	930	129
364	20230616	144800	285146710	930	927	930	927	13893
365	20230616	144700	272237703	927	927	927	927	1207
366	20230616	144600	271118814	927	927	927	927	437
367	20230616	144500	270713715	930	930	930	930	0
368	20230616	144400	270713715	930	930	930	930	0
369	20230616	144300	270713715	930	930	930	930	0
370	20230616	144200	270713715	930	930	930	930	0
371	20230616	144100	270713715	930	930	930	930	0
372	20230616	144000	270713715	930	930	930	930	0
373	20230616	143900	270713715	930	930	930	930	0
374	20230616	143800	270713715	930	930	930	930	1
375	20230616	143700	270712785	930	930	930	930	0
376	20230616	143600	270712785	930	930	930	930	0
377	20230616	143500	270712785	930	930	930	930	1
378	20230616	143400	270711855	925	925	925	925	100
379	20230616	143300	270619355	930	930	930	930	0
380	20230616	143200	270619355	930	930	930	930	0
381	20230616	143100	270619355	930	930	930	930	2
382	20230616	143000	270617495	924	924	924	924	8
383	20230616	142900	270610103	930	930	930	930	990
384	20230616	142800	269689403	930	930	930	930	0
385	20230616	142700	269689403	930	930	930	930	0
386	20230616	142600	269689403	930	928	930	928	16000
387	20230616	142500	254810229	928	928	928	928	0
388	20230616	142400	254810229	928	928	928	928	0
389	20230616	142300	254810229	928	928	928	928	0
390	20230616	142200	254810229	928	928	928	928	0
391	20230616	142100	254810229	928	928	928	928	0
392	20230616	142000	254810229	928	928	928	928	0
393	20230616	141900	254810229	928	927	928	919	8944
394	20230616	141800	246576545	927	927	927	927	282
395	20230616	141700	246315131	927	927	927	927	231
396	20230616	141600	246100994	928	928	929	928	334
397	20230616	141500	245791040	928	929	929	928	41
398	20230616	141400	245752988	928	928	928	928	54
399	20230616	141300	245702876	928	928	930	928	1068
400	20230616	141200	244709752	929	929	929	929	384
401	20230616	141100	244353016	930	930	930	930	0
402	20230616	141000	244353016	930	930	930	930	1
403	20230616	140900	244352086	929	929	929	929	1
404	20230616	140800	244351157	930	930	930	930	0
405	20230616	140700	244351157	930	929	930	929	101
406	20230616	140600	244257327	930	930	930	930	0
407	20230616	140500	244257327	930	930	930	930	100
408	20230616	140400	244164327	930	930	930	930	2500
409	20230616	140300	241839327	931	932	932	930	513
410	20230616	140200	241362182	932	931	932	931	6
411	20230616	140100	241356593	932	930	932	930	6992
412	20230616	140000	234852489	930	929	930	928	2546
413	20230616	135900	232486058	929	929	929	929	0
414	20230616	135800	232486058	929	929	929	929	0
415	20230616	135700	232486058	929	929	929	929	0
416	20230616	135600	232486058	929	929	929	929	0
417	20230616	135500	232486058	929	929	929	929	120
418	20230616	135400	232374578	929	928	929	928	1034
419	20230616	135300	231414316	928	928	928	928	0
420	20230616	135200	231414316	928	928	928	928	0
421	20230616	135100	231414316	928	928	928	927	245
422	20230616	135000	231186958	928	928	928	928	0
423	20230616	134900	231186958	928	928	928	928	0
424	20230616	134800	231186958	928	928	928	928	0
425	20230616	134700	231186958	928	927	928	927	4955
426	20230616	134600	226590316	927	926	927	926	1178
427	20230616	134500	225499487	926	926	926	926	0
428	20230616	134400	225499487	926	926	926	926	5156
429	20230616	134300	220725031	926	925	926	925	512
430	20230616	134200	220251430	926	926	926	926	1
431	20230616	134100	220250504	925	925	925	925	9836
432	20230616	134000	211152204	925	925	925	925	0
433	20230616	133900	211152204	925	925	925	925	0
434	20230616	133800	211152204	925	925	925	925	0
435	20230616	133700	211152204	925	925	925	925	0
436	20230616	133600	211152204	925	925	925	925	0
437	20230616	133500	211152204	925	925	925	925	0
438	20230616	133400	211152204	925	925	925	925	0
439	20230616	133300	211152204	925	923	925	923	1298
440	20230616	133200	209954148	923	923	923	923	1382
441	20230616	133100	208678562	922	922	922	922	8759
442	20230616	133000	200602764	922	922	922	922	0
443	20230616	132900	200602764	922	922	922	922	0
444	20230616	132800	200602764	922	922	922	922	0
445	20230616	132700	200602764	922	922	922	922	0
446	20230616	132600	200602764	922	922	922	922	0
447	20230616	132500	200602764	922	921	922	921	231
448	20230616	132400	200390012	921	921	921	921	0
449	20230616	132300	200390012	921	920	921	920	5752
450	20230616	132200	195097851	920	920	920	920	0
451	20230616	132100	195097851	920	920	920	920	1
452	20230616	132000	195096931	919	919	919	919	5
453	20230616	131900	195092336	919	919	919	919	3
454	20230616	131800	195089579	920	920	920	918	5
455	20230616	131700	195084984	919	918	919	918	77
456	20230616	131600	195014222	918	918	919	918	3
457	20230616	131500	195011467	918	919	919	918	457
458	20230616	131400	194591500	919	919	919	919	0
459	20230616	131300	194591500	919	919	919	919	0
460	20230616	131200	194591500	919	919	919	919	0
461	20230616	131100	194591500	919	919	919	919	50
462	20230616	131000	194545550	919	919	919	919	0
463	20230616	130900	194545550	919	919	919	919	0
464	20230616	130800	194545550	919	919	919	919	0
465	20230616	130700	194545550	919	919	919	919	296
466	20230616	130600	194273526	919	919	919	919	0
467	20230616	130500	194273526	919	919	919	919	0
468	20230616	130400	194273526	919	919	919	919	0
469	20230616	130300	194273526	919	918	919	918	2
470	20230616	130200	194271689	919	919	919	919	0
471	20230616	130100	194271689	919	919	919	919	100
472	20230616	130000	194179789	919	919	919	919	0
473	20230616	125900	194179789	919	919	919	919	1
474	20230616	125800	194178870	918	918	918	918	38
475	20230616	125700	194143986	919	919	919	919	0
476	20230616	125600	194143986	919	919	919	919	0
477	20230616	125500	194143986	919	919	919	919	0
478	20230616	125400	194143986	919	919	919	919	0
479	20230616	125300	194143986	919	919	919	919	0
480	20230616	125200	194143986	919	919	919	919	0
481	20230616	125100	194143986	919	919	919	919	0
482	20230616	125000	194143986	919	919	919	919	0
483	20230616	124900	194143986	919	919	919	919	18
484	20230616	124800	194127444	918	918	918	918	0
485	20230616	124700	194127444	918	918	918	918	345
486	20230616	124600	193810734	917	917	917	917	0
487	20230616	124500	193810734	917	917	917	917	0
488	20230616	124400	193810734	917	917	917	917	1
489	20230616	124300	193809817	917	917	917	917	2
490	20230616	124200	193807983	917	917	917	917	4
491	20230616	124100	193804315	917	917	917	917	503
492	20230616	124000	193343064	917	917	917	917	0
493	20230616	123900	193343064	917	917	917	917	4
494	20230616	123800	193339396	917	917	917	917	1002
495	20230616	123700	192420562	917	918	918	917	1033
496	20230616	123600	191472308	918	918	918	918	9
497	20230616	123500	191464046	918	918	918	918	114
498	20230616	123400	191359394	918	919	919	918	129
499	20230616	123300	191240971	918	918	918	918	3000
500	20230616	123200	188486971	919	919	919	919	513
501	20230616	123100	188015524	919	919	919	919	0
502	20230616	123000	188015524	919	919	919	919	38
503	20230616	122900	187980602	919	919	919	919	1045
504	20230616	122800	187020247	919	919	919	919	2
505	20230616	122700	187018409	920	920	920	920	0
506	20230616	122600	187018409	920	920	920	920	862
507	20230616	122500	186225369	920	920	920	920	0
508	20230616	122400	186225369	920	920	920	920	0
509	20230616	122300	186225369	920	920	920	920	0
510	20230616	122200	186225369	920	920	920	920	0
511	20230616	122100	186225369	920	920	920	920	0
512	20230616	122000	186225369	920	920	920	920	0
513	20230616	121900	186225369	920	920	920	920	0
514	20230616	121800	186225369	920	920	920	920	0
515	20230616	121700	186225369	920	920	920	920	0
516	20230616	121600	186225369	920	919	920	919	4
517	20230616	121500	186221691	919	919	919	919	58
518	20230616	121400	186168389	920	919	921	919	1287
519	20230616	121300	184983170	921	919	921	919	315
520	20230616	121200	184693681	921	919	921	919	97
521	20230616	121100	184604533	921	921	921	921	0
522	20230616	121000	184604533	921	921	921	921	0
523	20230616	120900	184604533	921	921	921	921	0
524	20230616	120800	184604533	921	921	921	921	0
525	20230616	120700	184604533	921	921	921	921	0
526	20230616	120600	184604533	921	921	921	921	0
527	20230616	120500	184604533	921	921	921	921	0
528	20230616	120400	184604533	921	921	921	921	0
529	20230616	120300	184604533	921	921	921	921	0
530	20230616	120200	184604533	921	921	921	921	0
531	20230616	120100	184604533	921	921	921	921	0
532	20230616	120000	184604533	921	921	921	921	0
533	20230616	115900	184604533	921	921	921	921	0
534	20230616	115800	184604533	921	921	921	921	0
535	20230616	115700	184604533	921	921	921	921	0
536	20230616	115600	184604533	921	921	921	921	0
537	20230616	115500	184604533	921	921	921	921	0
538	20230616	115400	184604533	921	921	921	921	0
539	20230616	115300	184604533	921	922	922	921	950
540	20230616	115200	183729133	922	922	922	922	708
541	20230616	115100	183076357	922	922	922	922	0
542	20230616	115000	183076357	922	922	922	922	0
543	20230616	114900	183076357	922	922	922	922	0
544	20230616	114800	183076357	922	922	922	922	1
545	20230616	114700	183075435	922	922	922	922	500
546	20230616	114600	182614435	921	921	921	921	50
547	20230616	114500	182568385	922	922	922	922	0
548	20230616	114400	182568385	922	922	922	922	0
549	20230616	114300	182568385	922	922	922	922	0
550	20230616	114200	182568385	922	922	922	922	1500
551	20230616	114100	181185385	922	922	922	922	0
552	20230616	114000	181185385	922	922	922	922	0
553	20230616	113900	181185385	922	922	922	922	0
554	20230616	113800	181185385	922	922	922	922	0
555	20230616	113700	181185385	922	922	922	922	0
556	20230616	113600	181185385	922	922	922	922	0
557	20230616	113500	181185385	922	922	922	922	0
558	20230616	113400	181185385	922	922	922	922	0
559	20230616	113300	181185385	922	922	922	922	0
560	20230616	113200	181185385	922	922	922	922	0
561	20230616	113100	181185385	922	922	922	922	0
562	20230616	113000	181185385	922	922	922	922	0
563	20230616	112900	181185385	922	922	922	922	0
564	20230616	112800	181185385	922	922	922	922	1596
565	20230616	112700	179713873	922	922	922	922	0
566	20230616	112600	179713873	922	922	922	922	0
567	20230616	112500	179713873	922	922	922	922	6
568	20230616	112400	179708341	922	922	922	922	0
569	20230616	112300	179708341	922	922	922	922	0
570	20230616	112200	179708341	922	922	922	922	0
571	20230616	112100	179708341	922	922	922	922	400
572	20230616	112000	179339541	922	922	922	922	94
573	20230616	111900	179252873	922	922	922	922	0
574	20230616	111800	179252873	922	922	922	922	0
575	20230616	111700	179252873	922	922	922	922	0
576	20230616	111600	179252873	922	922	922	922	0
577	20230616	111500	179252873	922	922	922	922	0
578	20230616	111400	179252873	922	922	922	922	0
579	20230616	111300	179252873	922	922	922	922	400
580	20230616	111200	178884073	922	922	922	922	0
581	20230616	111100	178884073	922	922	922	922	500
582	20230616	111000	178423073	922	922	922	922	0
583	20230616	110900	178423073	922	922	922	922	1
584	20230616	110800	178422151	917	917	917	917	0
585	20230616	110700	178422151	917	917	917	917	0
586	20230616	110600	178422151	917	917	917	917	0
587	20230616	110500	178422151	917	917	917	917	0
588	20230616	110400	178422151	917	917	917	917	0
589	20230616	110300	178422151	917	917	917	917	0
590	20230616	110200	178422151	917	917	917	917	0
591	20230616	110100	178422151	917	917	917	917	0
592	20230616	110000	178422151	917	917	917	917	0
593	20230616	105900	178422151	917	917	917	917	0
594	20230616	105800	178422151	917	917	917	917	0
595	20230616	105700	178422151	917	917	917	917	0
596	20230616	105600	178422151	917	917	917	917	0
597	20230616	105500	178422151	917	917	917	917	345
598	20230616	105400	178105786	917	917	917	917	806
599	20230616	105300	177366684	922	922	922	922	0
600	20230616	105200	177366684	922	922	922	922	0
601	20230616	105100	177366684	922	922	922	922	1
602	20230616	105000	177365762	918	918	918	918	0
603	20230616	104900	177365762	918	918	918	918	0
604	20230616	104800	177365762	918	918	918	918	0
605	20230616	104700	177365762	918	918	918	918	0
606	20230616	104600	177365762	918	918	918	918	0
607	20230616	104500	177365762	918	918	918	918	6017
608	20230616	104400	171842156	922	922	922	922	0
609	20230616	104300	171842156	922	922	922	922	1
610	20230616	104200	171841234	922	922	922	922	1
611	20230616	104100	171840312	919	919	919	919	1739
612	20230616	104000	170242171	923	923	923	923	0
613	20230616	103900	170242171	923	923	923	923	0
614	20230616	103800	170242171	923	923	923	923	0
615	20230616	103700	170242171	923	923	923	923	0
616	20230616	103600	170242171	923	923	923	923	0
617	20230616	103500	170242171	923	923	923	923	0
618	20230616	103400	170242171	923	923	923	923	0
619	20230616	103300	170242171	923	923	923	923	0
620	20230616	103200	170242171	923	923	923	918	19
621	20230616	103100	170224639	918	918	918	918	128
622	20230616	103000	170107135	918	918	918	918	0
623	20230616	102900	170107135	918	918	918	918	0
624	20230616	102800	170107135	918	918	918	918	0
625	20230616	102700	170107135	918	918	918	918	0
626	20230616	102600	170107135	918	918	918	918	83
627	20230616	102500	170030941	920	920	920	920	0
628	20230616	102400	170030941	920	920	920	920	1480
629	20230616	102300	168669341	920	920	920	920	2236
630	20230616	102200	166612221	917	917	917	917	7
631	20230616	102100	166605802	920	920	920	920	0
632	20230616	102000	166605802	920	920	920	920	6289
633	20230616	101900	160819922	920	917	920	917	10150
634	20230616	101800	151482828	917	917	917	917	500
635	20230616	101700	151024328	917	917	917	917	0
636	20230616	101600	151024328	917	920	920	917	1419
637	20230616	101500	149718905	921	921	921	921	0
638	20230616	101400	149718905	921	921	921	921	0
639	20230616	101300	149718905	921	921	921	921	0
640	20230616	101200	149718905	921	921	921	921	33
641	20230616	101100	149688512	921	921	921	921	5
642	20230616	101000	149683907	921	921	921	921	537
643	20230616	100900	149189330	921	923	923	921	41
644	20230616	100800	149151533	923	923	923	923	300
645	20230616	100700	148874633	923	923	923	923	0
646	20230616	100600	148874633	923	923	923	923	500
647	20230616	100500	148413133	924	924	925	924	3763
648	20230616	100400	144936038	924	922	924	922	2090
649	20230616	100300	143005238	922	924	924	922	230
650	20230616	100200	142793158	925	919	925	919	5900
651	20230616	100100	137360258	921	921	921	921	125
652	20230616	100000	137245133	921	921	925	921	11361
653	20230616	095900	126779509	922	916	922	916	28790
654	20230616	095800	100317763	917	917	917	917	10000
655	20230616	095700	91147763	917	916	917	916	10001
656	20230616	095600	81986846	917	917	917	917	0
657	20230616	095500	81986846	917	917	917	917	5000
658	20230616	095400	77401846	917	918	918	917	5080
659	20230616	095300	72743406	917	917	917	917	110
660	20230616	095200	72642536	917	917	917	917	94
661	20230616	095100	72556338	917	917	917	917	180
662	20230616	095000	72391278	917	916	917	916	1895
663	20230616	094900	70655363	918	918	918	918	0
664	20230616	094800	70655363	918	918	918	918	50
665	20230616	094700	70609463	918	918	918	918	50
666	20230616	094600	70563563	921	921	921	921	0
667	20230616	094500	70563563	921	921	921	921	0
668	20230616	094400	70563563	921	921	921	921	0
669	20230616	094300	70563563	921	921	921	921	1
670	20230616	094200	70562642	920	920	920	920	0
671	20230616	094100	70562642	920	920	920	920	10062
672	20230616	094000	61305602	920	916	920	916	15038
673	20230616	093900	47530642	916	917	917	916	3000
674	20230616	093800	44780827	916	921	921	916	1000
675	20230616	093700	43863789	926	926	926	926	1
676	20230616	093600	43862863	925	925	926	925	8
677	20230616	093500	43855460	921	923	923	921	5000
678	20230616	093400	39248446	926	925	926	925	11
679	20230616	093300	39238267	926	924	926	924	201
680	20230616	093200	39052374	921	921	921	921	0
681	20230616	093100	39052374	921	921	921	921	0
682	20230616	093000	39052374	921	924	924	921	21
683	20230616	092900	39033030	923	923	923	923	12
684	20230616	092800	39021954	922	918	922	918	18172
685	20230616	092700	22290163	918	918	918	918	0
686	20230616	092600	22290163	918	918	918	918	0
687	20230616	092500	22290163	918	918	918	918	449
688	20230616	092400	21877981	918	918	918	918	0
689	20230616	092300	21877981	918	918	918	918	0
690	20230616	092200	21877981	918	918	918	918	2
691	20230616	092100	21876145	913	915	915	913	2769
692	20230616	092000	19345454	913	913	913	913	0
693	20230616	091900	19345454	913	914	914	913	5061
694	20230616	091800	14724741	917	917	917	917	0
695	20230616	091700	14724741	917	917	917	917	0
696	20230616	091600	14724741	917	917	917	917	10
697	20230616	091500	14715571	917	917	917	917	5
698	20230616	091400	14710986	913	913	913	913	0
699	20230616	091300	14710986	913	913	913	913	0
700	20230616	091200	14710986	913	913	913	913	0
701	20230616	091100	14710986	913	913	913	913	97
702	20230616	091000	14622425	913	916	916	913	128
703	20230616	090900	14505501	919	919	919	919	0
704	20230616	090800	14505501	919	919	919	919	0
705	20230616	090700	14505501	919	919	919	919	0
706	20230616	090600	14505501	919	917	919	915	15594
707	20230616	090500	187533	918	917	918	917	3
708	20230616	090400	184781	910	914	914	910	100
709	20230616	090300	93591	919	915	919	915	31
710	20230616	090200	65222	919	919	919	919	0
711	20230616	090100	65222	919	919	919	919	0
712	20230616	090000	65222	919	919	919	912	71