KissMeData/082660/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	195100	1821137245	975	975	975	975	56620
3	20230619	195000	1821137245	975	975	975	975	0
4	20230619	194900	1821137245	975	975	975	975	0
5	20230619	194800	1821137245	975	975	975	975	0
6	20230619	194700	1821137245	975	975	975	975	0
7	20230619	194600	1821137245	975	975	975	975	0
8	20230619	194500	1821137245	975	975	975	975	0
9	20230619	194400	1821137245	975	975	975	975	0
10	20230619	194300	1821137245	975	975	975	975	0
11	20230619	194200	1821137245	975	975	975	975	0
12	20230619	194100	1821137245	975	975	975	975	0
13	20230619	194000	1821137245	975	975	975	975	0
14	20230619	193900	1821137245	975	975	975	975	0
15	20230619	193800	1821137245	975	975	975	975	0
16	20230619	193700	1821137245	975	975	975	975	0
17	20230619	193600	1821137245	975	975	975	975	0
18	20230619	193500	1821137245	975	975	975	975	0
19	20230619	193400	1821137245	975	975	975	975	0
20	20230619	193300	1821137245	975	975	975	975	0
21	20230619	193200	1821137245	975	975	975	975	0
22	20230619	193100	1821137245	975	975	975	975	0
23	20230619	193000	1821137245	975	975	975	975	0
24	20230619	192900	1821137245	975	975	975	975	0
25	20230619	192800	1821137245	975	975	975	975	0
26	20230619	192700	1821137245	975	975	975	975	0
27	20230619	192600	1821137245	975	975	975	975	0
28	20230619	192500	1821137245	975	975	975	975	0
29	20230619	192400	1821137245	975	975	975	975	0
30	20230619	192300	1821137245	975	975	975	975	0
31	20230619	192200	1821137245	975	975	975	975	0
32	20230619	192100	1821137245	975	975	975	975	56620
33	20230619	192000	1821137245	975	975	975	975	0
34	20230619	191900	1821137245	975	975	975	975	0
35	20230619	191800	1821137245	975	975	975	975	0
36	20230619	191700	1821137245	975	975	975	975	0
37	20230619	191600	1821137245	975	975	975	975	0
38	20230619	191500	1821137245	975	975	975	975	0
39	20230619	191400	1821137245	975	975	975	975	0
40	20230619	191300	1821137245	975	975	975	975	0
41	20230619	191200	1821137245	975	975	975	975	0
42	20230619	191100	1821137245	975	975	975	975	0
43	20230619	191000	1821137245	975	975	975	975	0
44	20230619	190900	1821137245	975	975	975	975	0
45	20230619	190800	1821137245	975	975	975	975	0
46	20230619	190700	1821137245	975	975	975	975	0
47	20230619	190600	1821137245	975	975	975	975	0
48	20230619	190500	1821137245	975	975	975	975	0
49	20230619	190400	1821137245	975	975	975	975	0
50	20230619	190300	1821137245	975	975	975	975	0
51	20230619	190200	1821137245	975	975	975	975	0
52	20230619	190100	1821137245	975	975	975	975	0
53	20230619	190000	1821137245	975	975	975	975	0
54	20230619	185900	1821137245	975	975	975	975	0
55	20230619	185800	1821137245	975	975	975	975	0
56	20230619	185700	1821137245	975	975	975	975	0
57	20230619	185600	1821137245	975	975	975	975	0
58	20230619	185500	1821137245	975	975	975	975	0
59	20230619	185400	1821137245	975	975	975	975	0
60	20230619	185300	1821137245	975	975	975	975	0
61	20230619	185200	1821137245	975	975	975	975	0
62	20230619	185100	1821137245	975	975	975	975	56620
63	20230619	185000	1821137245	975	975	975	975	0
64	20230619	184900	1821137245	975	975	975	975	0
65	20230619	184800	1821137245	975	975	975	975	0
66	20230619	184700	1821137245	975	975	975	975	0
67	20230619	184600	1821137245	975	975	975	975	0
68	20230619	184500	1821137245	975	975	975	975	0
69	20230619	184400	1821137245	975	975	975	975	0
70	20230619	184300	1821137245	975	975	975	975	0
71	20230619	184200	1821137245	975	975	975	975	0
72	20230619	184100	1821137245	975	975	975	975	0
73	20230619	184000	1821137245	975	975	975	975	0
74	20230619	183900	1821137245	975	975	975	975	0
75	20230619	183800	1821137245	975	975	975	975	0
76	20230619	183700	1821137245	975	975	975	975	0
77	20230619	183600	1821137245	975	975	975	975	0
78	20230619	183500	1821137245	975	975	975	975	0
79	20230619	183400	1821137245	975	975	975	975	0
80	20230619	183300	1821137245	975	975	975	975	0
81	20230619	183200	1821137245	975	975	975	975	0
82	20230619	183100	1821137245	975	975	975	975	0
83	20230619	183000	1821137245	975	975	975	975	0
84	20230619	182900	1821137245	975	975	975	975	0
85	20230619	182800	1821137245	975	975	975	975	0
86	20230619	182700	1821137245	975	975	975	975	0
87	20230619	182600	1821137245	975	975	975	975	0
88	20230619	182500	1821137245	975	975	975	975	0
89	20230619	182400	1821137245	975	975	975	975	0
90	20230619	182300	1821137245	975	975	975	975	0
91	20230619	182200	1821137245	975	975	975	975	0
92	20230619	182100	1821137245	975	975	975	975	56620
93	20230619	182000	1821137245	975	975	975	975	0
94	20230619	181900	1821137245	975	975	975	975	0
95	20230619	181800	1821137245	975	975	975	975	0
96	20230619	181700	1821137245	975	975	975	975	0
97	20230619	181600	1821137245	975	975	975	975	0
98	20230619	181500	1821137245	975	975	975	975	0
99	20230619	181400	1821137245	975	975	975	975	0
100	20230619	181300	1821137245	975	975	975	975	0
101	20230619	181200	1821137245	975	975	975	975	0
102	20230619	181100	1821137245	975	975	975	975	0
103	20230619	181000	1821137245	975	975	975	975	0
104	20230619	180900	1821137245	975	975	975	975	0
105	20230619	180800	1821137245	975	975	975	975	0
106	20230619	180700	1821137245	975	975	975	975	0
107	20230619	180600	1821137245	975	975	975	975	0
108	20230619	180500	1821137245	975	975	975	975	0
109	20230619	180400	1821137245	975	975	975	975	0
110	20230619	180300	1821137245	975	975	975	975	0
111	20230619	180200	1821137245	975	975	975	975	0
112	20230619	180100	1821137245	975	975	975	975	0
113	20230619	180000	1821137245	975	975	975	975	0
114	20230619	175900	1821137245	975	975	975	975	0
115	20230619	175800	1821137245	975	975	975	975	0
116	20230619	175700	1821137245	975	975	975	975	0
117	20230619	175600	1821137245	975	975	975	975	0
118	20230619	175500	1821137245	975	975	975	975	0
119	20230619	175400	1821137245	975	975	975	975	0
120	20230619	175300	1821137245	975	975	975	975	0
121	20230619	175200	1821137245	975	975	975	975	0
122	20230619	175100	1821137245	975	975	975	975	56620
123	20230619	175000	1821137245	975	975	975	975	0
124	20230619	174900	1821137245	975	975	975	975	0
125	20230619	174800	1821137245	975	975	975	975	0
126	20230619	174700	1821137245	975	975	975	975	0
127	20230619	174600	1821137245	975	975	975	975	0
128	20230619	174500	1821137245	975	975	975	975	0
129	20230619	174400	1821137245	975	975	975	975	0
130	20230619	174300	1821137245	975	975	975	975	0
131	20230619	174200	1821137245	975	975	975	975	0
132	20230619	174100	1821137245	975	975	975	975	0
133	20230619	174000	1821137245	975	975	975	975	0
134	20230619	173900	1821137245	975	975	975	975	0
135	20230619	173800	1821137245	975	975	975	975	0
136	20230619	173700	1821137245	975	975	975	975	0
137	20230619	173600	1821137245	975	975	975	975	0
138	20230619	173500	1821137245	975	975	975	975	0
139	20230619	173400	1821137245	975	975	975	975	0
140	20230619	173300	1821137245	975	975	975	975	0
141	20230619	173200	1821137245	975	975	975	975	0
142	20230619	173100	1821137245	975	975	975	975	0
143	20230619	173000	1821137245	975	975	975	975	0
144	20230619	172900	1821137245	975	975	975	975	0
145	20230619	172800	1821137245	975	975	975	975	0
146	20230619	172700	1821137245	975	975	975	975	0
147	20230619	172600	1821137245	975	975	975	975	0
148	20230619	172500	1821137245	975	975	975	975	0
149	20230619	172400	1821137245	975	975	975	975	0
150	20230619	172300	1821137245	975	975	975	975	0
151	20230619	172200	1821137245	975	975	975	975	0
152	20230619	172100	1821137245	975	975	975	975	56620
153	20230619	172000	1821137245	975	975	975	975	0
154	20230619	171900	1821137245	975	975	975	975	0
155	20230619	171800	1821137245	975	975	975	975	0
156	20230619	171700	1821137245	975	975	975	975	0
157	20230619	171600	1821137245	975	975	975	975	0
158	20230619	171500	1821137245	975	975	975	975	0
159	20230619	171400	1821137245	975	975	975	975	0
160	20230619	171300	1821137245	975	975	975	975	0
161	20230619	171200	1821137245	975	975	975	975	0
162	20230619	171100	1821137245	975	975	975	975	0
163	20230619	171000	1821137245	975	975	975	975	0
164	20230619	170900	1821137245	975	975	975	975	0
165	20230619	170800	1821137245	975	975	975	975	0
166	20230619	170700	1821137245	975	975	975	975	0
167	20230619	170600	1821137245	975	975	975	975	0
168	20230619	170500	1821137245	975	975	975	975	0
169	20230619	170400	1821137245	975	975	975	975	0
170	20230619	170300	1821137245	975	975	975	975	0
171	20230619	170200	1821137245	975	975	975	975	0
172	20230619	170100	1821137245	975	975	975	975	0
173	20230619	170000	1821137245	975	975	975	975	0
174	20230619	165900	1821137245	975	975	975	975	0
175	20230619	165800	1821137245	975	975	975	975	0
176	20230619	165700	1821137245	975	975	975	975	0
177	20230619	165600	1821137245	975	975	975	975	0
178	20230619	165500	1821137245	975	975	975	975	0
179	20230619	165400	1821137245	975	975	975	975	0
180	20230619	165300	1821137245	975	975	975	975	0
181	20230619	165200	1821137245	975	975	975	975	0
182	20230619	165100	1821137245	975	975	975	975	56620
183	20230619	165000	1821137245	975	975	975	975	0
184	20230619	164900	1821137245	975	975	975	975	0
185	20230619	164800	1821137245	975	975	975	975	0
186	20230619	164700	1821137245	975	975	975	975	0
187	20230619	164600	1821137245	975	975	975	975	0
188	20230619	164500	1821137245	975	975	975	975	0
189	20230619	164400	1821137245	975	975	975	975	0
190	20230619	164300	1821137245	975	975	975	975	0
191	20230619	164200	1821137245	975	975	975	975	0
192	20230619	164100	1821137245	975	975	975	975	0
193	20230619	164000	1821137245	975	975	975	975	0
194	20230619	163900	1821137245	975	975	975	975	0
195	20230619	163800	1821137245	975	975	975	975	0
196	20230619	163700	1821137245	975	975	975	975	0
197	20230619	163600	1821137245	975	975	975	975	0
198	20230619	163500	1821137245	975	975	975	975	0
199	20230619	163400	1821137245	975	975	975	975	0
200	20230619	163300	1821137245	975	975	975	975	0
201	20230619	163200	1821137245	975	975	975	975	0
202	20230619	163100	1821137245	975	975	975	975	0
203	20230619	163000	1821137245	975	975	975	975	0
204	20230619	162900	1821137245	975	975	975	975	0
205	20230619	162800	1821137245	975	975	975	975	0
206	20230619	162700	1821137245	975	975	975	975	0
207	20230619	162600	1821137245	975	975	975	975	0
208	20230619	162500	1821137245	975	975	975	975	0
209	20230619	162400	1821137245	975	975	975	975	0
210	20230619	162300	1821137245	975	975	975	975	0
211	20230619	162200	1821137245	975	975	975	975	0
212	20230619	162100	1821137245	975	975	975	975	56620
213	20230619	162000	1821137245	975	975	975	975	0
214	20230619	161900	1821137245	975	975	975	975	0
215	20230619	161800	1821137245	975	975	975	975	0
216	20230619	161700	1821137245	975	975	975	975	0
217	20230619	161600	1821137245	975	975	975	975	0
218	20230619	161500	1821137245	975	975	975	975	0
219	20230619	161400	1821137245	975	975	975	975	0
220	20230619	161300	1821137245	975	975	975	975	0
221	20230619	161200	1821137245	975	975	975	975	0
222	20230619	161100	1821137245	975	975	975	975	0
223	20230619	161000	1821137245	975	975	975	975	0
224	20230619	160900	1821137245	975	975	975	975	0
225	20230619	160800	1821137245	975	975	975	975	0
226	20230619	160700	1821137245	975	975	975	975	0
227	20230619	160600	1821137245	975	975	975	975	0
228	20230619	160500	1821137245	975	975	975	975	0
229	20230619	160400	1821137245	975	975	975	975	0
230	20230619	160300	1821137245	975	975	975	975	0
231	20230619	160200	1821137245	975	975	975	975	0
232	20230619	160100	1821137245	975	975	975	975	0
233	20230619	160000	1821137245	975	975	975	975	0
234	20230619	155900	1821137245	975	975	975	975	0
235	20230619	155800	1821137245	975	975	975	975	0
236	20230619	155700	1821137245	975	975	975	975	0
237	20230619	155600	1821137245	975	975	975	975	0
238	20230619	155500	1821137245	975	975	975	975	0
239	20230619	155400	1821137245	975	975	975	975	0
240	20230619	155300	1821137245	975	975	975	975	0
241	20230619	155200	1821137245	975	975	975	975	0
242	20230619	155100	1821137245	975	975	975	975	56620
243	20230619	155000	1821137245	975	975	975	975	0
244	20230619	154900	1821137245	975	975	975	975	0
245	20230619	154800	1821137245	975	975	975	975	0
246	20230619	154700	1821137245	975	975	975	975	0
247	20230619	154600	1821137245	975	975	975	975	0
248	20230619	154500	1821137245	975	975	975	975	0
249	20230619	154400	1821137245	975	975	975	975	0
250	20230619	154300	1821137245	975	975	975	975	0
251	20230619	154200	1821137245	975	975	975	975	0
252	20230619	154100	1821137245	975	975	975	975	0
253	20230619	154000	1821137245	975	975	975	975	0
254	20230619	153900	1821137245	975	975	975	975	0
255	20230619	153800	1821137245	975	975	975	975	0
256	20230619	153700	1821137245	975	975	975	975	0
257	20230619	153600	1821137245	975	975	975	975	0
258	20230619	153500	1821137245	975	975	975	975	0
259	20230619	153400	1821137245	975	975	975	975	0
260	20230619	153300	1821137245	975	975	975	975	0
261	20230619	153200	1821137245	975	975	975	975	0
262	20230619	153100	1821137245	975	975	975	975	0
263	20230619	153000	1821137245	975	975	975	975	56620
264	20230619	152900	1765932745	970	970	970	970	0
265	20230619	152800	1765932745	970	970	970	970	0
266	20230619	152700	1765932745	970	970	970	970	0
267	20230619	152600	1765932745	970	970	970	970	0
268	20230619	152500	1765932745	970	970	970	970	0
269	20230619	152400	1765932745	970	970	970	970	0
270	20230619	152300	1765932745	970	970	970	970	0
271	20230619	152200	1765932745	970	970	970	970	0
272	20230619	152100	1765932745	970	970	970	970	0
273	20230619	152000	1765932745	970	970	970	970	0
274	20230619	151900	1765932745	970	967	970	967	24185
275	20230619	151800	1742501888	969	963	969	963	3766
276	20230619	151700	1738857584	963	963	963	963	0
277	20230619	151600	1738857584	963	961	964	958	1393
278	20230619	151500	1737515731	964	966	966	964	20654
279	20230619	151400	1717584716	967	968	968	967	3728
280	20230619	151300	1713979513	967	968	968	967	73
281	20230619	151200	1713908903	968	968	968	968	801
282	20230619	151100	1713133535	968	968	968	967	11046
283	20230619	151000	1702442309	970	970	970	968	605
284	20230619	150900	1701856477	970	970	970	970	0
285	20230619	150800	1701856477	970	970	970	970	0
286	20230619	150700	1701856477	970	970	971	970	11342
287	20230619	150600	1690844571	970	970	970	970	103
288	20230619	150500	1690744661	970	969	970	969	13226
289	20230619	150400	1677918441	965	966	969	965	6007
290	20230619	150300	1672117155	970	966	970	966	4003
291	20230619	150200	1668249445	966	970	971	965	1457
292	20230619	150100	1666836390	971	970	971	970	1004
293	20230619	150000	1665861525	970	970	971	970	3831
294	20230619	145900	1662145224	970	970	972	970	4753
295	20230619	145800	1657534774	965	970	970	965	6444
296	20230619	145700	1651301885	970	968	970	968	541
297	20230619	145600	1650778115	970	970	970	970	1034
298	20230619	145500	1649775135	970	970	970	970	7
299	20230619	145400	1649768345	970	970	970	969	168
300	20230619	145300	1649605447	970	971	971	970	707
301	20230619	145200	1648919655	971	973	973	971	146
302	20230619	145100	1648777607	974	974	974	974	2
303	20230619	145000	1648775659	974	968	974	968	31267
304	20230619	144900	1618386264	970	970	970	970	5277
305	20230619	144800	1613267574	970	971	971	970	1955
306	20230619	144700	1611370179	971	968	971	968	12183
307	20230619	144600	1599553945	968	966	968	966	14962
308	20230619	144500	1585080689	968	965	968	965	3201
309	20230619	144400	1581991121	968	968	968	968	2040
310	20230619	144300	1580016401	968	968	968	965	1304
311	20230619	144200	1578754135	965	967	968	965	6825
312	20230619	144100	1572161181	966	967	968	966	1333
313	20230619	144000	1570871432	968	968	968	968	50
314	20230619	143900	1570823032	966	969	969	966	150
315	20230619	143800	1570677832	969	969	969	969	1500
316	20230619	143700	1569224332	970	970	970	965	1570
317	20230619	143600	1567709217	965	971	971	965	21
318	20230619	143500	1567688896	970	968	970	966	11185
319	20230619	143400	1556858218	969	970	971	969	2223
320	20230619	143300	1554703448	972	972	972	972	3042
321	20230619	143200	1551746624	972	970	973	970	15804
322	20230619	143100	1536391276	970	969	970	969	1724
323	20230619	143000	1534719719	970	968	972	968	2049
324	20230619	142900	1532733789	968	970	970	968	8502
325	20230619	142800	1524502334	972	971	972	971	27
326	20230619	142700	1524476100	972	972	972	972	9189
327	20230619	142600	1515544392	973	973	973	967	5772
328	20230619	142500	1509955541	973	974	975	965	6413
329	20230619	142400	1503713520	974	966	974	966	56965
330	20230619	142300	1448509877	966	963	966	963	609
331	20230619	142200	1447922739	963	965	965	963	660
332	20230619	142100	1447287139	966	966	966	963	3224
333	20230619	142000	1444180290	964	966	966	964	602
334	20230619	141900	1443599536	967	967	967	967	2
335	20230619	141800	1443597602	967	966	967	966	9088
336	20230619	141700	1434818543	967	969	969	957	4983
337	20230619	141600	1430011748	967	970	970	967	8288
338	20230619	141500	1421978274	970	959	970	959	61179
339	20230619	141400	1363155551	959	958	959	958	9168
340	20230619	141300	1354372506	958	958	958	958	0
341	20230619	141200	1354372506	958	957	958	957	1050
342	20230619	141100	1353367605	958	957	958	955	2312
343	20230619	141000	1351158991	958	958	958	958	0
344	20230619	140900	1351158991	958	957	958	957	9
345	20230619	140800	1351150370	958	957	958	957	170
346	20230619	140700	1350987630	958	958	958	958	247
347	20230619	140600	1350751004	958	958	958	958	0
348	20230619	140500	1350751004	958	955	958	955	5148
349	20230619	140400	1345834661	958	958	958	958	0
350	20230619	140300	1345834661	958	957	958	955	5722
351	20230619	140200	1340368624	959	957	959	957	314
352	20230619	140100	1340067926	959	959	959	959	522
353	20230619	140000	1339567328	959	958	959	958	1275
354	20230619	135900	1338345705	957	955	957	953	14456
355	20230619	135800	1324526520	954	953	954	953	3538
356	20230619	135700	1321151310	954	953	954	953	500
357	20230619	135600	1320674809	954	953	954	953	111
358	20230619	135500	1320569024	954	953	954	953	13516
359	20230619	135400	1307675271	953	953	953	953	60
360	20230619	135300	1307618091	953	954	955	953	1418
361	20230619	135200	1306266369	955	954	955	954	230
362	20230619	135100	1306046948	955	954	956	954	506
363	20230619	135000	1305563722	956	953	956	953	5766
364	20230619	134900	1300057235	955	955	955	955	0
365	20230619	134800	1300057235	955	950	955	950	620
366	20230619	134700	1299465615	955	950	955	950	2
367	20230619	134600	1299463710	955	955	955	955	0
368	20230619	134500	1299463710	955	955	955	955	0
369	20230619	134400	1299463710	955	955	955	955	1
370	20230619	134300	1299462755	955	955	955	955	5
371	20230619	134200	1299457980	955	955	955	955	296
372	20230619	134100	1299175300	955	955	955	955	10
373	20230619	134000	1299165750	955	955	955	955	1
374	20230619	133900	1299164795	955	955	955	955	1
375	20230619	133800	1299163840	950	950	950	949	5589
376	20230619	133700	1293859619	950	953	953	950	30
377	20230619	133600	1293831110	955	955	955	955	0
378	20230619	133500	1293831110	955	955	955	955	3
379	20230619	133400	1293828245	955	955	955	955	30
380	20230619	133300	1293799595	955	955	955	955	20
381	20230619	133200	1293780495	955	955	955	955	0
382	20230619	133100	1293780495	955	955	955	949	4
383	20230619	133000	1293776681	955	955	955	955	1
384	20230619	132900	1293775726	950	955	955	950	8371
385	20230619	132800	1285810412	955	955	955	955	670
386	20230619	132700	1285170562	955	955	955	955	0
387	20230619	132600	1285170562	955	954	955	954	40
388	20230619	132500	1285132392	952	952	952	952	764
389	20230619	132400	1284405064	950	952	952	950	13937
390	20230619	132300	1271155778	952	954	954	952	1600
391	20230619	132200	1269632232	955	955	955	955	0
392	20230619	132100	1269632232	955	955	955	955	0
393	20230619	132000	1269632232	955	955	955	955	1
394	20230619	131900	1269631277	954	954	954	954	604
395	20230619	131800	1269055061	954	954	954	954	502
396	20230619	131700	1268576153	954	954	954	954	1
397	20230619	131600	1268575199	954	954	954	954	1
398	20230619	131500	1268574245	954	954	954	954	0
399	20230619	131400	1268574245	954	954	954	954	10
400	20230619	131300	1268564705	954	954	954	953	354
401	20230619	131200	1268226995	954	954	954	954	0
402	20230619	131100	1268226995	954	954	954	954	523
403	20230619	131000	1267728053	954	954	954	954	317
404	20230619	130900	1267425635	954	954	954	954	2000
405	20230619	130800	1265517635	954	954	954	954	0
406	20230619	130700	1265517635	954	953	954	953	2735
407	20230619	130600	1262911179	953	953	953	953	2446
408	20230619	130500	1260580141	953	954	954	953	3120
409	20230619	130400	1257603681	954	954	954	954	1048
410	20230619	130300	1256603889	954	954	954	954	551
411	20230619	130200	1256078235	950	955	955	950	5576
412	20230619	130100	1250763593	955	955	955	955	1
413	20230619	130000	1250762638	954	954	955	954	10056
414	20230619	125900	1241169213	956	956	956	956	0
415	20230619	125800	1241169213	956	956	956	956	0
416	20230619	125700	1241169213	956	956	956	956	490
417	20230619	125600	1240700773	957	956	957	954	18466
418	20230619	125500	1223047663	957	956	957	956	3783
419	20230619	125400	1219430566	956	955	956	955	431
420	20230619	125300	1219018644	956	956	956	955	223
421	20230619	125200	1218805622	955	955	956	955	1051
422	20230619	125100	1217801916	953	953	953	953	1934
423	20230619	125000	1215958814	953	953	953	953	2
424	20230619	124900	1215956908	953	953	953	953	569
425	20230619	124800	1215414651	953	950	953	950	2706
426	20230619	124700	1212842826	950	949	950	949	9279
427	20230619	124600	1204037054	949	949	949	948	1254
428	20230619	124500	1202848161	949	949	949	949	70
429	20230619	124400	1202781731	949	949	949	949	1
430	20230619	124300	1202780782	949	949	949	948	24
431	20230619	124200	1202758026	949	949	949	949	1530
432	20230619	124100	1201306056	949	948	949	948	2
433	20230619	124000	1201304159	947	948	948	947	75
434	20230619	123900	1201233123	949	949	949	949	0
435	20230619	123800	1201233123	949	949	949	949	300
436	20230619	123700	1200948423	948	947	949	947	3
437	20230619	123600	1200945579	949	948	949	948	71
438	20230619	123500	1200878265	948	948	948	948	1
439	20230619	123400	1200877317	947	947	947	947	111
440	20230619	123300	1200772200	948	948	948	948	20
441	20230619	123200	1200753240	948	948	948	948	1
442	20230619	123100	1200752292	946	946	946	946	26
443	20230619	123000	1200727696	946	948	948	946	2356
444	20230619	122900	1198498914	948	949	949	948	11
445	20230619	122800	1198488485	949	948	949	948	12
446	20230619	122700	1198477108	949	949	949	949	0
447	20230619	122600	1198477108	949	949	949	949	0
448	20230619	122500	1198477108	949	949	949	949	0
449	20230619	122400	1198477108	949	949	949	949	0
450	20230619	122300	1198477108	949	948	949	948	300
451	20230619	122200	1198192426	949	949	949	949	0
452	20230619	122100	1198192426	949	949	949	949	0
453	20230619	122000	1198192426	949	949	949	949	200
454	20230619	121900	1198002626	946	946	949	946	309
455	20230619	121800	1197710309	947	948	949	947	35
456	20230619	121700	1197677161	948	948	949	946	998
457	20230619	121600	1196732994	949	948	949	948	1074
458	20230619	121500	1195713842	945	949	949	945	1576
459	20230619	121400	1194223562	949	949	949	949	0
460	20230619	121300	1194223562	949	950	950	949	452
461	20230619	121200	1193794313	950	950	950	950	2
462	20230619	121100	1193792413	946	947	949	946	11259
463	20230619	121000	1183128139	946	945	946	945	74
464	20230619	120900	1183058143	946	945	946	945	68
465	20230619	120800	1182993882	945	947	947	945	167
466	20230619	120700	1182835867	947	946	947	945	1666
467	20230619	120600	1181258210	946	945	946	945	71
468	20230619	120500	1181191065	945	945	946	945	532
469	20230619	120400	1180688324	945	945	945	945	51
470	20230619	120300	1180640129	947	945	947	945	599
471	20230619	120200	1180073086	945	944	947	944	810
472	20230619	120100	1179307287	944	944	944	943	1867
473	20230619	120000	1177544895	945	945	945	945	300
474	20230619	115900	1177261395	945	945	945	945	0
475	20230619	115800	1177261395	945	945	945	945	1
476	20230619	115700	1177260450	944	944	944	944	13
477	20230619	115600	1177248178	944	943	944	943	16
478	20230619	115500	1177233089	944	944	944	944	201
479	20230619	115400	1177043345	945	945	945	944	208
480	20230619	115300	1176846787	943	944	944	943	3409
481	20230619	115200	1173629419	945	944	945	944	101
482	20230619	115100	1173534070	945	947	947	945	1805
483	20230619	115000	1171828343	947	945	947	945	15
484	20230619	114900	1171814166	947	947	947	947	0
485	20230619	114800	1171814166	947	947	947	947	402
486	20230619	114700	1171433472	945	945	945	945	1
487	20230619	114600	1171432527	948	948	948	948	0
488	20230619	114500	1171432527	948	948	948	948	10000
489	20230619	114400	1161952527	948	948	948	948	0
490	20230619	114300	1161952527	948	948	948	948	530
491	20230619	114200	1161450087	948	948	948	948	1
492	20230619	114100	1161449139	945	945	945	945	0
493	20230619	114000	1161449139	945	945	945	945	9828
494	20230619	113900	1152161679	943	943	944	943	439
495	20230619	113800	1151747662	943	943	943	943	0
496	20230619	113700	1151747662	943	943	943	943	894
497	20230619	113600	1150904620	943	943	943	943	6972
498	20230619	113500	1144330024	943	944	944	943	1609
499	20230619	113400	1142812136	944	944	944	944	1
500	20230619	113300	1142811192	944	944	944	944	8
501	20230619	113200	1142803640	944	944	944	944	5
502	20230619	113100	1142798920	944	944	944	944	2345
503	20230619	113000	1140585240	945	945	945	945	172
504	20230619	112900	1140422700	945	946	946	945	3089
505	20230619	112800	1137503575	947	947	947	947	9
506	20230619	112700	1137495052	948	947	948	947	601
507	20230619	112600	1136925904	947	947	947	947	392
508	20230619	112500	1136554680	945	945	945	945	0
509	20230619	112400	1136554680	945	945	945	945	0
510	20230619	112300	1136554680	945	947	947	945	1953
511	20230619	112200	1134705409	947	947	947	947	269
512	20230619	112100	1134450666	945	945	945	945	500
513	20230619	112000	1133978166	947	947	947	947	10
514	20230619	111900	1133968696	947	947	947	947	0
515	20230619	111800	1133968696	947	947	947	947	1756
516	20230619	111700	1132305764	947	947	948	947	249
517	20230619	111600	1132069956	947	947	947	947	1
518	20230619	111500	1132069009	944	944	944	944	147
519	20230619	111400	1131930241	944	944	944	944	0
520	20230619	111300	1131930241	944	948	948	944	7002
521	20230619	111200	1125315200	945	945	945	945	91
522	20230619	111100	1125229205	945	945	945	945	9
523	20230619	111000	1125220700	945	945	945	945	25
524	20230619	110900	1125197075	944	944	944	944	0
525	20230619	110800	1125197075	944	945	945	944	1674
526	20230619	110700	1123616802	945	945	945	945	4000
527	20230619	110600	1119836802	948	945	948	945	2001
528	20230619	110500	1117945854	948	948	948	948	12
529	20230619	110400	1117934478	949	949	949	949	10
530	20230619	110300	1117924988	949	944	949	943	1315
531	20230619	110200	1116684626	943	943	943	943	0
532	20230619	110100	1116684626	943	946	946	943	5000
533	20230619	110000	1111963407	950	946	950	946	4
534	20230619	105900	1111959619	945	946	946	945	2012
535	20230619	105800	1110058270	946	946	946	946	973
536	20230619	105700	1109137812	949	949	949	946	1002
537	20230619	105600	1108189914	949	947	949	946	265
538	20230619	105500	1107939181	950	950	950	950	103
539	20230619	105400	1107841331	950	949	950	945	2002
540	20230619	105300	1105949432	949	953	953	949	3286
541	20230619	105200	1102827446	953	952	953	952	482
542	20230619	105100	1102368475	952	952	952	952	102
543	20230619	105000	1102271371	952	952	952	952	1
544	20230619	104900	1102270419	953	951	953	951	5533
545	20230619	104800	1097007636	950	947	951	941	14184
546	20230619	104700	1083601675	947	947	947	946	1619
547	20230619	104600	1082070082	947	950	950	947	11280
548	20230619	104500	1071372323	950	950	950	950	253
549	20230619	104400	1071131973	951	952	952	951	9
550	20230619	104300	1071123406	952	951	952	949	13829
551	20230619	104200	1057988820	949	953	954	949	20200
552	20230619	104100	1038791656	953	953	953	953	2432
553	20230619	104000	1036473960	954	955	955	954	1549
554	20230619	103900	1034994715	955	954	955	954	97
555	20230619	103800	1034902176	954	954	954	954	3907
556	20230619	103700	1031174898	953	955	955	953	1824
557	20230619	103600	1029435671	954	955	955	954	2184
558	20230619	103500	1027351951	956	956	956	956	2501
559	20230619	103400	1024960995	957	956	957	956	522
560	20230619	103300	1024461959	956	956	956	956	4066
561	20230619	103200	1020574863	957	955	957	955	1900
562	20230619	103100	1018760351	954	954	954	954	590
563	20230619	103000	1018197491	954	954	954	954	200
564	20230619	102900	1018006691	954	954	954	953	470
565	20230619	102800	1017558571	955	955	955	955	500
566	20230619	102700	1017081071	955	954	955	953	46
567	20230619	102600	1017037209	955	954	955	953	17
568	20230619	102500	1017020995	955	955	955	955	30
569	20230619	102400	1016992345	955	953	955	953	1315
570	20230619	102300	1015737999	953	953	953	953	204
571	20230619	102200	1015543587	957	958	958	957	6565
572	20230619	102100	1009259473	952	954	958	952	7977
573	20230619	102000	1001651482	953	952	953	952	1571
574	20230619	101900	1000154832	952	951	952	951	149
575	20230619	101800	1000012988	951	951	952	951	245
576	20230619	101700	999779992	951	951	952	951	3718
577	20230619	101600	996244173	951	953	953	951	2700
578	20230619	101500	993674544	954	954	954	954	127
579	20230619	101400	993553386	956	956	956	956	0
580	20230619	101300	993553386	956	957	957	951	1025
581	20230619	101200	992572492	957	952	957	950	16464
582	20230619	101100	976914146	953	957	958	953	19113
583	20230619	101000	958692019	954	954	954	953	2200
584	20230619	100900	956593419	954	959	959	954	14
585	20230619	100800	956580013	959	959	959	959	1
586	20230619	100700	956579054	953	953	959	953	1218
587	20230619	100600	955416992	954	962	962	954	5602
588	20230619	100500	950068871	959	957	963	957	7223
589	20230619	100400	943139592	956	950	956	950	9372
590	20230619	100300	934213068	950	953	953	950	824
591	20230619	100200	933430235	954	956	956	950	8615
592	20230619	100100	925220014	956	956	956	952	2403
593	20230619	100000	922932314	957	955	957	953	1702
594	20230619	095900	921308503	957	957	957	956	6005
595	20230619	095800	915563718	957	957	957	957	137
596	20230619	095700	915432609	957	952	959	950	8556
597	20230619	095600	907289840	952	964	964	950	12891
598	20230619	095500	894994402	965	970	970	960	10029
599	20230619	095400	885326520	970	963	972	962	7440
600	20230619	095300	878117120	963	973	973	963	21692
601	20230619	095200	857112006	973	971	979	970	28019
602	20230619	095100	829756880	978	967	980	960	64031
603	20230619	095000	767754118	967	974	974	960	26525
604	20230619	094900	742054209	970	957	971	957	90940
605	20230619	094800	654583914	958	948	959	948	73786
606	20230619	094700	584225115	948	944	948	943	28698
607	20230619	094600	557071711	943	942	943	942	9639
608	20230619	094500	547988134	943	943	943	942	5504
609	20230619	094400	542798257	941	942	942	941	5463
610	20230619	094300	537654131	942	941	942	941	39
611	20230619	094200	537617431	941	937	941	937	5610
612	20230619	094100	532346969	936	936	936	936	1544
613	20230619	094000	530901785	936	936	936	936	500
614	20230619	093900	530433785	935	935	935	935	4197
615	20230619	093800	526509590	938	938	938	938	17415
616	20230619	093700	510174320	938	935	938	934	17623
617	20230619	093600	493691131	935	939	939	935	5002
618	20230619	093500	489012777	936	936	936	936	112
619	20230619	093400	488907945	940	937	940	936	8136
620	20230619	093300	481280363	940	938	940	937	2382
621	20230619	093200	479047577	938	942	942	938	5260
622	20230619	093100	474093057	942	942	942	942	0
623	20230619	093000	474093057	942	942	942	942	106
624	20230619	092900	473993205	942	942	942	937	1140
625	20230619	092800	472919913	943	940	943	940	171
626	20230619	092700	472758723	944	941	944	941	1618
627	20230619	092600	471235771	941	946	946	941	7116
628	20230619	092500	464513815	946	945	946	945	101
629	20230619	092400	464418369	945	945	945	945	5001
630	20230619	092300	459692424	945	940	945	940	9915
631	20230619	092200	450367009	940	939	940	939	3091
632	20230619	092100	447461570	939	939	939	939	620
633	20230619	092000	446879390	940	945	945	939	3590
634	20230619	091900	443505449	942	948	948	942	16732
635	20230619	091800	427714041	948	948	948	948	531
636	20230619	091700	427210653	945	945	945	945	13011
637	20230619	091600	414915258	948	948	948	948	102
638	20230619	091500	414818562	943	947	947	943	16968
639	20230619	091400	398750130	949	951	952	949	10717
640	20230619	091300	388570149	952	954	954	949	10029
641	20230619	091200	379015044	953	947	953	943	104377
642	20230619	091100	279949844	947	950	951	947	41012
643	20230619	091000	241020101	949	950	954	948	42144
644	20230619	090900	200959077	951	947	951	944	46902
645	20230619	090800	156453090	947	936	947	936	39659
646	20230619	090700	119125770	936	930	937	930	5632
647	20230619	090600	113874801	931	931	934	931	10642
648	20230619	090500	103954501	930	930	930	930	9489
649	20230619	090400	95129731	928	928	928	928	3000
650	20230619	090300	92345731	929	932	932	915	49607
651	20230619	090200	46578840	932	932	932	932	1000
652	20230619	090100	45646840	932	936	943	920	26311
653	20230619	090000	21314295	943	943	943	932	22606