KissMeData/004060/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	205000	307050199	535	535	535	535	7645
3	20230619	204900	307050199	535	535	535	535	0
4	20230619	204800	307050199	535	535	535	535	0
5	20230619	204700	307050199	535	535	535	535	0
6	20230619	204600	307050199	535	535	535	535	0
7	20230619	204500	307050199	535	535	535	535	0
8	20230619	204400	307050199	535	535	535	535	0
9	20230619	204300	307050199	535	535	535	535	0
10	20230619	204200	307050199	535	535	535	535	0
11	20230619	204100	307050199	535	535	535	535	0
12	20230619	204000	307050199	535	535	535	535	0
13	20230619	203900	307050199	535	535	535	535	0
14	20230619	203800	307050199	535	535	535	535	0
15	20230619	203700	307050199	535	535	535	535	0
16	20230619	203600	307050199	535	535	535	535	0
17	20230619	203500	307050199	535	535	535	535	0
18	20230619	203400	307050199	535	535	535	535	0
19	20230619	203300	307050199	535	535	535	535	0
20	20230619	203200	307050199	535	535	535	535	0
21	20230619	203100	307050199	535	535	535	535	0
22	20230619	203000	307050199	535	535	535	535	0
23	20230619	202900	307050199	535	535	535	535	0
24	20230619	202800	307050199	535	535	535	535	0
25	20230619	202700	307050199	535	535	535	535	0
26	20230619	202600	307050199	535	535	535	535	0
27	20230619	202500	307050199	535	535	535	535	0
28	20230619	202400	307050199	535	535	535	535	0
29	20230619	202300	307050199	535	535	535	535	0
30	20230619	202200	307050199	535	535	535	535	0
31	20230619	202100	307050199	535	535	535	535	0
32	20230619	202000	307050199	535	535	535	535	7645
33	20230619	201900	307050199	535	535	535	535	0
34	20230619	201800	307050199	535	535	535	535	0
35	20230619	201700	307050199	535	535	535	535	0
36	20230619	201600	307050199	535	535	535	535	0
37	20230619	201500	307050199	535	535	535	535	0
38	20230619	201400	307050199	535	535	535	535	0
39	20230619	201300	307050199	535	535	535	535	0
40	20230619	201200	307050199	535	535	535	535	0
41	20230619	201100	307050199	535	535	535	535	0
42	20230619	201000	307050199	535	535	535	535	0
43	20230619	200900	307050199	535	535	535	535	0
44	20230619	200800	307050199	535	535	535	535	0
45	20230619	200700	307050199	535	535	535	535	0
46	20230619	200600	307050199	535	535	535	535	0
47	20230619	200500	307050199	535	535	535	535	0
48	20230619	200400	307050199	535	535	535	535	0
49	20230619	200300	307050199	535	535	535	535	0
50	20230619	200200	307050199	535	535	535	535	0
51	20230619	200100	307050199	535	535	535	535	0
52	20230619	200000	307050199	535	535	535	535	0
53	20230619	195900	307050199	535	535	535	535	0
54	20230619	195800	307050199	535	535	535	535	0
55	20230619	195700	307050199	535	535	535	535	0
56	20230619	195600	307050199	535	535	535	535	0
57	20230619	195500	307050199	535	535	535	535	0
58	20230619	195400	307050199	535	535	535	535	0
59	20230619	195300	307050199	535	535	535	535	0
60	20230619	195200	307050199	535	535	535	535	0
61	20230619	195100	307050199	535	535	535	535	0
62	20230619	195000	307050199	535	535	535	535	7645
63	20230619	194900	307050199	535	535	535	535	0
64	20230619	194800	307050199	535	535	535	535	0
65	20230619	194700	307050199	535	535	535	535	0
66	20230619	194600	307050199	535	535	535	535	0
67	20230619	194500	307050199	535	535	535	535	0
68	20230619	194400	307050199	535	535	535	535	0
69	20230619	194300	307050199	535	535	535	535	0
70	20230619	194200	307050199	535	535	535	535	0
71	20230619	194100	307050199	535	535	535	535	0
72	20230619	194000	307050199	535	535	535	535	0
73	20230619	193900	307050199	535	535	535	535	0
74	20230619	193800	307050199	535	535	535	535	0
75	20230619	193700	307050199	535	535	535	535	0
76	20230619	193600	307050199	535	535	535	535	0
77	20230619	193500	307050199	535	535	535	535	0
78	20230619	193400	307050199	535	535	535	535	0
79	20230619	193300	307050199	535	535	535	535	0
80	20230619	193200	307050199	535	535	535	535	0
81	20230619	193100	307050199	535	535	535	535	0
82	20230619	193000	307050199	535	535	535	535	0
83	20230619	192900	307050199	535	535	535	535	0
84	20230619	192800	307050199	535	535	535	535	0
85	20230619	192700	307050199	535	535	535	535	0
86	20230619	192600	307050199	535	535	535	535	0
87	20230619	192500	307050199	535	535	535	535	0
88	20230619	192400	307050199	535	535	535	535	0
89	20230619	192300	307050199	535	535	535	535	0
90	20230619	192200	307050199	535	535	535	535	0
91	20230619	192100	307050199	535	535	535	535	0
92	20230619	192000	307050199	535	535	535	535	7645
93	20230619	191900	307050199	535	535	535	535	0
94	20230619	191800	307050199	535	535	535	535	0
95	20230619	191700	307050199	535	535	535	535	0
96	20230619	191600	307050199	535	535	535	535	0
97	20230619	191500	307050199	535	535	535	535	0
98	20230619	191400	307050199	535	535	535	535	0
99	20230619	191300	307050199	535	535	535	535	0
100	20230619	191200	307050199	535	535	535	535	0
101	20230619	191100	307050199	535	535	535	535	0
102	20230619	191000	307050199	535	535	535	535	0
103	20230619	190900	307050199	535	535	535	535	0
104	20230619	190800	307050199	535	535	535	535	0
105	20230619	190700	307050199	535	535	535	535	0
106	20230619	190600	307050199	535	535	535	535	0
107	20230619	190500	307050199	535	535	535	535	0
108	20230619	190400	307050199	535	535	535	535	0
109	20230619	190300	307050199	535	535	535	535	0
110	20230619	190200	307050199	535	535	535	535	0
111	20230619	190100	307050199	535	535	535	535	0
112	20230619	190000	307050199	535	535	535	535	0
113	20230619	185900	307050199	535	535	535	535	0
114	20230619	185800	307050199	535	535	535	535	0
115	20230619	185700	307050199	535	535	535	535	0
116	20230619	185600	307050199	535	535	535	535	0
117	20230619	185500	307050199	535	535	535	535	0
118	20230619	185400	307050199	535	535	535	535	0
119	20230619	185300	307050199	535	535	535	535	0
120	20230619	185200	307050199	535	535	535	535	0
121	20230619	185100	307050199	535	535	535	535	0
122	20230619	185000	307050199	535	535	535	535	7645
123	20230619	184900	307050199	535	535	535	535	0
124	20230619	184800	307050199	535	535	535	535	0
125	20230619	184700	307050199	535	535	535	535	0
126	20230619	184600	307050199	535	535	535	535	0
127	20230619	184500	307050199	535	535	535	535	0
128	20230619	184400	307050199	535	535	535	535	0
129	20230619	184300	307050199	535	535	535	535	0
130	20230619	184200	307050199	535	535	535	535	0
131	20230619	184100	307050199	535	535	535	535	0
132	20230619	184000	307050199	535	535	535	535	0
133	20230619	183900	307050199	535	535	535	535	0
134	20230619	183800	307050199	535	535	535	535	0
135	20230619	183700	307050199	535	535	535	535	0
136	20230619	183600	307050199	535	535	535	535	0
137	20230619	183500	307050199	535	535	535	535	0
138	20230619	183400	307050199	535	535	535	535	0
139	20230619	183300	307050199	535	535	535	535	0
140	20230619	183200	307050199	535	535	535	535	0
141	20230619	183100	307050199	535	535	535	535	0
142	20230619	183000	307050199	535	535	535	535	0
143	20230619	182900	307050199	535	535	535	535	0
144	20230619	182800	307050199	535	535	535	535	0
145	20230619	182700	307050199	535	535	535	535	0
146	20230619	182600	307050199	535	535	535	535	0
147	20230619	182500	307050199	535	535	535	535	0
148	20230619	182400	307050199	535	535	535	535	0
149	20230619	182300	307050199	535	535	535	535	0
150	20230619	182200	307050199	535	535	535	535	0
151	20230619	182100	307050199	535	535	535	535	0
152	20230619	182000	307050199	535	535	535	535	7645
153	20230619	181900	307050199	535	535	535	535	0
154	20230619	181800	307050199	535	535	535	535	0
155	20230619	181700	307050199	535	535	535	535	0
156	20230619	181600	307050199	535	535	535	535	0
157	20230619	181500	307050199	535	535	535	535	0
158	20230619	181400	307050199	535	535	535	535	0
159	20230619	181300	307050199	535	535	535	535	0
160	20230619	181200	307050199	535	535	535	535	0
161	20230619	181100	307050199	535	535	535	535	0
162	20230619	181000	307050199	535	535	535	535	0
163	20230619	180900	307050199	535	535	535	535	0
164	20230619	180800	307050199	535	535	535	535	0
165	20230619	180700	307050199	535	535	535	535	0
166	20230619	180600	307050199	535	535	535	535	0
167	20230619	180500	307050199	535	535	535	535	0
168	20230619	180400	307050199	535	535	535	535	0
169	20230619	180300	307050199	535	535	535	535	0
170	20230619	180200	307050199	535	535	535	535	0
171	20230619	180100	307050199	535	535	535	535	0
172	20230619	180000	307050199	535	535	535	535	0
173	20230619	175900	307050199	535	535	535	535	0
174	20230619	175800	307050199	535	535	535	535	0
175	20230619	175700	307050199	535	535	535	535	0
176	20230619	175600	307050199	535	535	535	535	0
177	20230619	175500	307050199	535	535	535	535	0
178	20230619	175400	307050199	535	535	535	535	0
179	20230619	175300	307050199	535	535	535	535	0
180	20230619	175200	307050199	535	535	535	535	0
181	20230619	175100	307050199	535	535	535	535	0
182	20230619	175000	307050199	535	535	535	535	7645
183	20230619	174900	307050199	535	535	535	535	0
184	20230619	174800	307050199	535	535	535	535	0
185	20230619	174700	307050199	535	535	535	535	0
186	20230619	174600	307050199	535	535	535	535	0
187	20230619	174500	307050199	535	535	535	535	0
188	20230619	174400	307050199	535	535	535	535	0
189	20230619	174300	307050199	535	535	535	535	0
190	20230619	174200	307050199	535	535	535	535	0
191	20230619	174100	307050199	535	535	535	535	0
192	20230619	174000	307050199	535	535	535	535	0
193	20230619	173900	307050199	535	535	535	535	0
194	20230619	173800	307050199	535	535	535	535	0
195	20230619	173700	307050199	535	535	535	535	0
196	20230619	173600	307050199	535	535	535	535	0
197	20230619	173500	307050199	535	535	535	535	0
198	20230619	173400	307050199	535	535	535	535	0
199	20230619	173300	307050199	535	535	535	535	0
200	20230619	173200	307050199	535	535	535	535	0
201	20230619	173100	307050199	535	535	535	535	0
202	20230619	173000	307050199	535	535	535	535	0
203	20230619	172900	307050199	535	535	535	535	0
204	20230619	172800	307050199	535	535	535	535	0
205	20230619	172700	307050199	535	535	535	535	0
206	20230619	172600	307050199	535	535	535	535	0
207	20230619	172500	307050199	535	535	535	535	0
208	20230619	172400	307050199	535	535	535	535	0
209	20230619	172300	307050199	535	535	535	535	0
210	20230619	172200	307050199	535	535	535	535	0
211	20230619	172100	307050199	535	535	535	535	0
212	20230619	172000	307050199	535	535	535	535	7645
213	20230619	171900	307050199	535	535	535	535	0
214	20230619	171800	307050199	535	535	535	535	0
215	20230619	171700	307050199	535	535	535	535	0
216	20230619	171600	307050199	535	535	535	535	0
217	20230619	171500	307050199	535	535	535	535	0
218	20230619	171400	307050199	535	535	535	535	0
219	20230619	171300	307050199	535	535	535	535	0
220	20230619	171200	307050199	535	535	535	535	0
221	20230619	171100	307050199	535	535	535	535	0
222	20230619	171000	307050199	535	535	535	535	0
223	20230619	170900	307050199	535	535	535	535	0
224	20230619	170800	307050199	535	535	535	535	0
225	20230619	170700	307050199	535	535	535	535	0
226	20230619	170600	307050199	535	535	535	535	0
227	20230619	170500	307050199	535	535	535	535	0
228	20230619	170400	307050199	535	535	535	535	0
229	20230619	170300	307050199	535	535	535	535	0
230	20230619	170200	307050199	535	535	535	535	0
231	20230619	170100	307050199	535	535	535	535	0
232	20230619	170000	307050199	535	535	535	535	0
233	20230619	165900	307050199	535	535	535	535	0
234	20230619	165800	307050199	535	535	535	535	0
235	20230619	165700	307050199	535	535	535	535	0
236	20230619	165600	307050199	535	535	535	535	0
237	20230619	165500	307050199	535	535	535	535	0
238	20230619	165400	307050199	535	535	535	535	0
239	20230619	165300	307050199	535	535	535	535	0
240	20230619	165200	307050199	535	535	535	535	0
241	20230619	165100	307050199	535	535	535	535	0
242	20230619	165000	307050199	535	535	535	535	7645
243	20230619	164900	307050199	535	535	535	535	0
244	20230619	164800	307050199	535	535	535	535	0
245	20230619	164700	307050199	535	535	535	535	0
246	20230619	164600	307050199	535	535	535	535	0
247	20230619	164500	307050199	535	535	535	535	0
248	20230619	164400	307050199	535	535	535	535	0
249	20230619	164300	307050199	535	535	535	535	0
250	20230619	164200	307050199	535	535	535	535	0
251	20230619	164100	307050199	535	535	535	535	0
252	20230619	164000	307050199	535	535	535	535	0
253	20230619	163900	307050199	535	535	535	535	0
254	20230619	163800	307050199	535	535	535	535	0
255	20230619	163700	307050199	535	535	535	535	0
256	20230619	163600	307050199	535	535	535	535	0
257	20230619	163500	307050199	535	535	535	535	0
258	20230619	163400	307050199	535	535	535	535	0
259	20230619	163300	307050199	535	535	535	535	0
260	20230619	163200	307050199	535	535	535	535	0
261	20230619	163100	307050199	535	535	535	535	0
262	20230619	163000	307050199	535	535	535	535	0
263	20230619	162900	307050199	535	535	535	535	0
264	20230619	162800	307050199	535	535	535	535	0
265	20230619	162700	307050199	535	535	535	535	0
266	20230619	162600	307050199	535	535	535	535	0
267	20230619	162500	307050199	535	535	535	535	0
268	20230619	162400	307050199	535	535	535	535	0
269	20230619	162300	307050199	535	535	535	535	0
270	20230619	162200	307050199	535	535	535	535	0
271	20230619	162100	307050199	535	535	535	535	0
272	20230619	162000	307050199	535	535	535	535	7645
273	20230619	161900	307050199	535	535	535	535	0
274	20230619	161800	307050199	535	535	535	535	0
275	20230619	161700	307050199	535	535	535	535	0
276	20230619	161600	307050199	535	535	535	535	0
277	20230619	161500	307050199	535	535	535	535	0
278	20230619	161400	307050199	535	535	535	535	0
279	20230619	161300	307050199	535	535	535	535	0
280	20230619	161200	307050199	535	535	535	535	0
281	20230619	161100	307050199	535	535	535	535	0
282	20230619	161000	307050199	535	535	535	535	0
283	20230619	160900	307050199	535	535	535	535	0
284	20230619	160800	307050199	535	535	535	535	0
285	20230619	160700	307050199	535	535	535	535	0
286	20230619	160600	307050199	535	535	535	535	0
287	20230619	160500	307050199	535	535	535	535	0
288	20230619	160400	307050199	535	535	535	535	0
289	20230619	160300	307050199	535	535	535	535	0
290	20230619	160200	307050199	535	535	535	535	0
291	20230619	160100	307050199	535	535	535	535	0
292	20230619	160000	307050199	535	535	535	535	0
293	20230619	155900	307050199	535	535	535	535	0
294	20230619	155800	307050199	535	535	535	535	0
295	20230619	155700	307050199	535	535	535	535	0
296	20230619	155600	307050199	535	535	535	535	0
297	20230619	155500	307050199	535	535	535	535	0
298	20230619	155400	307050199	535	535	535	535	0
299	20230619	155300	307050199	535	535	535	535	0
300	20230619	155200	307050199	535	535	535	535	0
301	20230619	155100	307050199	535	535	535	535	0
302	20230619	155000	307050199	535	535	535	535	7645
303	20230619	154900	307050199	535	535	535	535	0
304	20230619	154800	307050199	535	535	535	535	0
305	20230619	154700	307050199	535	535	535	535	0
306	20230619	154600	307050199	535	535	535	535	0
307	20230619	154500	307050199	535	535	535	535	0
308	20230619	154400	307050199	535	535	535	535	0
309	20230619	154300	307050199	535	535	535	535	0
310	20230619	154200	307050199	535	535	535	535	0
311	20230619	154100	307050199	535	535	535	535	0
312	20230619	154000	307050199	535	535	535	535	0
313	20230619	153900	307050199	535	535	535	535	0
314	20230619	153800	307050199	535	535	535	535	0
315	20230619	153700	307050199	535	535	535	535	0
316	20230619	153600	307050199	535	535	535	535	0
317	20230619	153500	307050199	535	535	535	535	0
318	20230619	153400	307050199	535	535	535	535	0
319	20230619	153300	307050199	535	535	535	535	0
320	20230619	153200	307050199	535	535	535	535	0
321	20230619	153100	307050199	535	535	535	535	0
322	20230619	153000	307050199	535	535	535	535	7645
323	20230619	152900	302960124	536	536	536	536	0
324	20230619	152800	302960124	536	536	536	536	0
325	20230619	152700	302960124	536	536	536	536	0
326	20230619	152600	302960124	536	536	536	536	0
327	20230619	152500	302960124	536	536	536	536	0
328	20230619	152400	302960124	536	536	536	536	0
329	20230619	152300	302960124	536	536	536	536	0
330	20230619	152200	302960124	536	536	536	536	0
331	20230619	152100	302960124	536	536	536	536	0
332	20230619	152000	302960124	536	536	536	536	0
333	20230619	151900	302960124	536	534	536	534	6288
334	20230619	151800	299589762	534	534	534	534	0
335	20230619	151700	299589762	534	536	536	534	1318
336	20230619	151600	298884830	536	536	536	536	23
337	20230619	151500	298872502	534	534	534	534	0
338	20230619	151400	298872502	534	534	534	534	1877
339	20230619	151300	297870184	533	533	533	533	0
340	20230619	151200	297870184	533	533	533	533	1580
341	20230619	151100	297028044	533	533	533	533	0
342	20230619	151000	297028044	533	533	534	533	623
343	20230619	150900	296695976	534	535	535	534	3123
344	20230619	150800	295028285	535	535	535	535	201
345	20230619	150700	294920750	535	535	535	535	0
346	20230619	150600	294920750	535	535	535	535	0
347	20230619	150500	294920750	535	535	535	535	0
348	20230619	150400	294920750	535	535	535	535	0
349	20230619	150300	294920750	535	535	535	535	0
350	20230619	150200	294920750	535	535	535	535	0
351	20230619	150100	294920750	535	535	535	535	0
352	20230619	150000	294920750	535	535	535	535	710
353	20230619	145900	294540900	535	535	535	535	0
354	20230619	145800	294540900	535	535	535	535	0
355	20230619	145700	294540900	535	535	536	535	82
356	20230619	145600	294497029	535	535	535	535	112
357	20230619	145500	294437109	535	535	535	535	523
358	20230619	145400	294157304	532	532	532	532	0
359	20230619	145300	294157304	532	534	534	532	2500
360	20230619	145200	292823712	534	534	534	534	0
361	20230619	145100	292823712	534	536	536	534	101
362	20230619	145000	292769776	534	534	534	534	59
363	20230619	144900	292738270	535	535	535	535	322
364	20230619	144800	292566000	534	534	534	534	2000
365	20230619	144700	291498000	536	535	536	535	1372
366	20230619	144600	290762637	535	535	535	535	0
367	20230619	144500	290762637	535	535	535	535	0
368	20230619	144400	290762637	535	535	535	535	0
369	20230619	144300	290762637	535	535	535	535	0
370	20230619	144200	290762637	535	534	535	534	71
371	20230619	144100	290724722	534	534	534	534	0
372	20230619	144000	290724722	534	534	534	534	0
373	20230619	143900	290724722	534	535	535	534	320
374	20230619	143800	290553592	535	535	535	535	0
375	20230619	143700	290553592	535	535	535	535	0
376	20230619	143600	290553592	535	535	535	535	5
377	20230619	143500	290550917	535	535	535	535	1038
378	20230619	143400	289995587	532	534	534	532	5000
379	20230619	143300	287327045	535	535	535	535	1
380	20230619	143200	287326510	535	535	535	535	0
381	20230619	143100	287326510	535	535	535	535	0
382	20230619	143000	287326510	535	535	535	535	6
383	20230619	142900	287323300	535	535	535	535	5944
384	20230619	142800	284143260	535	534	535	534	13233
385	20230619	142700	277063635	535	535	535	535	1
386	20230619	142600	277063100	533	533	533	533	818
387	20230619	142500	276627106	534	534	534	534	0
388	20230619	142400	276627106	534	534	534	534	4
389	20230619	142300	276624970	533	533	533	533	1131
390	20230619	142200	276022147	535	535	535	535	14
391	20230619	142100	276014657	535	535	535	535	2
392	20230619	142000	276013587	535	534	535	534	41
393	20230619	141900	275991687	534	534	534	534	0
394	20230619	141800	275991687	534	534	534	534	357
395	20230619	141700	275801049	530	533	533	530	19312
396	20230619	141600	265555835	532	532	532	532	0
397	20230619	141500	265555835	532	532	532	532	0
398	20230619	141400	265555835	532	533	533	532	18770
399	20230619	141300	255570083	534	534	534	534	1
400	20230619	141200	255569549	532	532	532	532	0
401	20230619	141100	255569549	532	533	533	532	692
402	20230619	141000	255201403	534	534	534	534	1000
403	20230619	140900	254667403	534	533	534	533	3
404	20230619	140800	254665803	532	532	532	532	0
405	20230619	140700	254665803	532	532	532	532	0
406	20230619	140600	254665803	532	532	532	532	253
407	20230619	140500	254531207	532	532	532	532	1231
408	20230619	140400	253876315	532	535	535	532	9675
409	20230619	140300	248716415	535	535	536	535	15766
410	20230619	140200	240274886	535	533	535	533	10231
411	20230619	140100	234806315	533	533	533	533	500
412	20230619	140000	234539815	533	534	534	533	5
413	20230619	135900	234537149	534	534	534	534	0
414	20230619	135800	234537149	534	533	534	533	10
415	20230619	135700	234531810	534	533	534	532	3296
416	20230619	135600	232778135	533	533	533	533	1
417	20230619	135500	232777602	532	532	532	532	4
418	20230619	135400	232775474	533	533	533	533	0
419	20230619	135300	232775474	533	533	533	533	6260
420	20230619	135200	229438894	533	533	533	533	0
421	20230619	135100	229438894	533	534	534	533	130
422	20230619	135000	229369597	534	534	534	534	0
423	20230619	134900	229369597	534	534	534	534	0
424	20230619	134800	229369597	534	534	534	534	0
425	20230619	134700	229369597	534	534	534	534	4
426	20230619	134600	229367461	533	533	533	533	0
427	20230619	134500	229367461	533	533	533	533	0
428	20230619	134400	229367461	533	533	533	533	0
429	20230619	134300	229367461	533	533	533	533	4
430	20230619	134200	229365329	533	533	533	533	0
431	20230619	134100	229365329	533	533	533	533	44
432	20230619	134000	229341877	533	533	533	533	948
433	20230619	133900	228836593	532	532	533	532	871
434	20230619	133800	228373217	532	532	532	532	0
435	20230619	133700	228373217	532	532	532	532	0
436	20230619	133600	228373217	532	532	532	532	0
437	20230619	133500	228373217	532	532	533	532	6
438	20230619	133400	228370021	531	531	531	531	0
439	20230619	133300	228370021	531	531	531	531	0
440	20230619	133200	228370021	531	531	531	531	0
441	20230619	133100	228370021	531	531	531	531	0
442	20230619	133000	228370021	531	531	531	531	0
443	20230619	132900	228370021	531	531	531	531	1
444	20230619	132800	228369490	532	532	532	532	0
445	20230619	132700	228369490	532	532	532	532	4
446	20230619	132600	228367362	532	532	532	532	10
447	20230619	132500	228362042	532	532	532	532	0
448	20230619	132400	228362042	532	532	532	532	54
449	20230619	132300	228333314	532	532	532	532	0
450	20230619	132200	228333314	532	532	532	532	0
451	20230619	132100	228333314	532	532	532	532	0
452	20230619	132000	228333314	532	532	532	532	0
453	20230619	131900	228333314	532	532	532	532	4
454	20230619	131800	228331186	532	532	532	532	12
455	20230619	131700	228324802	533	533	533	533	0
456	20230619	131600	228324802	533	533	533	533	8
457	20230619	131500	228320538	533	533	533	533	6
458	20230619	131400	228317340	533	533	533	533	0
459	20230619	131300	228317340	533	533	533	533	0
460	20230619	131200	228317340	533	533	533	533	0
461	20230619	131100	228317340	533	533	533	533	5
462	20230619	131000	228314675	532	532	532	532	0
463	20230619	130900	228314675	532	532	532	532	463
464	20230619	130800	228068359	532	532	532	532	0
465	20230619	130700	228068359	532	532	532	532	4
466	20230619	130600	228066231	532	532	532	532	1
467	20230619	130500	228065699	532	532	532	532	414
468	20230619	130400	227845451	532	532	532	532	1
469	20230619	130300	227844919	532	531	532	531	64
470	20230619	130200	227810881	532	532	532	532	1
471	20230619	130100	227810349	533	533	533	533	1
472	20230619	130000	227809816	531	532	532	531	21
473	20230619	125900	227798661	532	532	532	532	0
474	20230619	125800	227798661	532	532	532	532	0
475	20230619	125700	227798661	532	532	532	532	128
476	20230619	125600	227730565	532	533	533	532	1810
477	20230619	125500	226766707	533	533	533	533	4
478	20230619	125400	226764575	531	531	531	531	0
479	20230619	125300	226764575	531	531	531	531	0
480	20230619	125200	226764575	531	531	531	531	0
481	20230619	125100	226764575	531	531	531	531	0
482	20230619	125000	226764575	531	531	531	531	0
483	20230619	124900	226764575	531	531	531	531	0
484	20230619	124800	226764575	531	531	531	531	0
485	20230619	124700	226764575	531	531	531	531	0
486	20230619	124600	226764575	531	531	531	531	3000
487	20230619	124500	225171575	531	531	531	531	0
488	20230619	124400	225171575	531	531	531	531	0
489	20230619	124300	225171575	531	532	532	531	119
490	20230619	124200	225108382	530	532	532	530	16157
491	20230619	124100	216542258	533	533	533	533	0
492	20230619	124000	216542258	533	533	533	533	0
493	20230619	123900	216542258	533	533	533	533	0
494	20230619	123800	216542258	533	533	533	533	4
495	20230619	123700	216540126	533	533	533	533	0
496	20230619	123600	216540126	533	533	533	533	5
497	20230619	123500	216537461	533	533	533	533	0
498	20230619	123400	216537461	533	533	533	533	1376
499	20230619	123300	215804053	530	532	532	530	15042
500	20230619	123200	207810552	533	533	533	533	0
501	20230619	123100	207810552	533	533	533	533	281
502	20230619	123000	207660779	534	533	534	533	8
503	20230619	122900	207656510	533	533	533	533	7
504	20230619	122800	207652779	534	534	534	534	0
505	20230619	122700	207652779	534	534	534	534	0
506	20230619	122600	207652779	534	534	534	534	0
507	20230619	122500	207652779	534	534	534	534	0
508	20230619	122400	207652779	534	533	534	533	15
509	20230619	122300	207644779	534	534	534	534	0
510	20230619	122200	207644779	534	534	534	534	4
511	20230619	122100	207642643	534	534	534	534	10
512	20230619	122000	207637303	534	534	534	534	0
513	20230619	121900	207637303	534	534	534	534	0
514	20230619	121800	207637303	534	534	534	534	4
515	20230619	121700	207635167	531	531	531	531	0
516	20230619	121600	207635167	531	531	531	531	0
517	20230619	121500	207635167	531	531	531	531	0
518	20230619	121400	207635167	531	531	531	531	0
519	20230619	121300	207635167	531	531	531	531	900
520	20230619	121200	207157267	530	534	534	530	37954
521	20230619	121100	187002462	534	534	534	534	0
522	20230619	121000	187002462	534	533	534	533	505
523	20230619	120900	186733292	534	534	534	534	0
524	20230619	120800	186733292	534	534	534	534	0
525	20230619	120700	186733292	534	534	534	534	0
526	20230619	120600	186733292	534	534	534	534	4
527	20230619	120500	186731156	534	534	534	534	0
528	20230619	120400	186731156	534	534	534	534	0
529	20230619	120300	186731156	534	534	534	534	2
530	20230619	120200	186730088	534	534	534	534	2
531	20230619	120100	186729020	534	534	534	534	0
532	20230619	120000	186729020	534	534	534	534	0
533	20230619	115900	186729020	534	534	534	534	0
534	20230619	115800	186729020	534	534	534	534	4
535	20230619	115700	186726884	534	534	534	534	0
536	20230619	115600	186726884	534	534	534	534	1
537	20230619	115500	186726350	534	534	534	534	3
538	20230619	115400	186724748	534	534	534	533	11
539	20230619	115300	186718880	535	535	535	535	0
540	20230619	115200	186718880	535	535	535	535	0
541	20230619	115100	186718880	535	535	535	535	0
542	20230619	115000	186718880	535	535	535	535	5
543	20230619	114900	186716205	533	533	533	533	0
544	20230619	114800	186716205	533	533	533	533	0
545	20230619	114700	186716205	533	533	533	533	0
546	20230619	114600	186716205	533	533	533	533	0
547	20230619	114500	186716205	533	533	533	533	1600
548	20230619	114400	185863405	533	533	533	533	0
549	20230619	114300	185863405	533	533	533	533	36
550	20230619	114200	185844217	533	534	534	533	3066
551	20230619	114100	184210035	533	534	534	533	501
552	20230619	114000	183943001	534	534	534	534	633
553	20230619	113900	183604979	535	535	535	535	0
554	20230619	113800	183604979	535	535	535	535	4
555	20230619	113700	183602839	535	535	535	535	0
556	20230619	113600	183602839	535	535	535	535	0
557	20230619	113500	183602839	535	535	535	535	0
558	20230619	113400	183602839	535	534	535	534	3098
559	20230619	113300	181948503	534	534	534	534	0
560	20230619	113200	181948503	534	534	534	534	10
561	20230619	113100	181943163	534	534	534	534	0
562	20230619	113000	181943163	534	534	534	534	5
563	20230619	112900	181940493	534	534	534	534	0
564	20230619	112800	181940493	534	534	534	534	0
565	20230619	112700	181940493	534	534	534	534	0
566	20230619	112600	181940493	534	534	534	534	9
567	20230619	112500	181935687	534	534	534	534	0
568	20230619	112400	181935687	534	534	534	534	1000
569	20230619	112300	181401687	534	534	534	534	1
570	20230619	112200	181401153	534	534	534	534	4
571	20230619	112100	181399017	534	534	534	534	0
572	20230619	112000	181399017	534	534	534	534	0
573	20230619	111900	181399017	534	534	534	534	0
574	20230619	111800	181399017	534	534	534	534	4
575	20230619	111700	181396881	534	534	534	534	0
576	20230619	111600	181396881	534	534	534	534	21
577	20230619	111500	181385667	534	534	534	534	0
578	20230619	111400	181385667	534	534	534	534	4
579	20230619	111300	181383531	533	534	534	533	590
580	20230619	111200	181069056	533	533	533	533	0
581	20230619	111100	181069056	533	533	533	533	0
582	20230619	111000	181069056	533	533	533	533	0
583	20230619	110900	181069056	533	533	533	533	5000
584	20230619	110800	178404056	535	535	535	535	0
585	20230619	110700	178404056	535	535	535	535	0
586	20230619	110600	178404056	535	535	535	535	0
587	20230619	110500	178404056	535	535	535	535	0
588	20230619	110400	178404056	535	535	535	535	0
589	20230619	110300	178404056	535	535	535	535	0
590	20230619	110200	178404056	535	535	535	535	0
591	20230619	110100	178404056	535	535	535	535	0
592	20230619	110000	178404056	535	535	535	535	0
593	20230619	105900	178404056	535	535	535	535	0
594	20230619	105800	178404056	535	535	535	535	0
595	20230619	105700	178404056	535	535	535	535	10
596	20230619	105600	178398706	535	535	535	535	0
597	20230619	105500	178398706	535	535	535	535	0
598	20230619	105400	178398706	535	535	535	535	0
599	20230619	105300	178398706	535	535	535	535	0
600	20230619	105200	178398706	535	535	535	535	0
601	20230619	105100	178398706	535	535	535	535	0
602	20230619	105000	178398706	535	534	535	534	1487
603	20230619	104900	177604548	534	534	534	534	65
604	20230619	104800	177569838	534	534	534	534	2872
605	20230619	104700	176036190	533	533	533	533	300
606	20230619	104600	175876290	534	534	534	534	0
607	20230619	104500	175876290	534	531	534	531	2
608	20230619	104400	175875225	531	533	533	531	1292
609	20230619	104300	175186853	534	534	534	534	0
610	20230619	104200	175186853	534	534	534	534	0
611	20230619	104100	175186853	534	534	534	534	0
612	20230619	104000	175186853	534	534	534	534	650
613	20230619	103900	174839753	535	535	535	535	0
614	20230619	103800	174839753	535	534	535	534	1000
615	20230619	103700	174304754	535	535	535	535	0
616	20230619	103600	174304754	535	535	535	535	0
617	20230619	103500	174304754	535	535	535	535	0
618	20230619	103400	174304754	535	535	535	535	0
619	20230619	103300	174304754	535	535	535	535	2
620	20230619	103200	174303684	534	534	534	534	0
621	20230619	103100	174303684	534	534	534	534	257
622	20230619	103000	174166446	535	533	535	533	924
623	20230619	102900	173673951	534	534	534	534	0
624	20230619	102800	173673951	534	534	534	534	0
625	20230619	102700	173673951	534	534	534	534	185
626	20230619	102600	173575161	534	534	534	534	0
627	20230619	102500	173575161	534	534	534	534	1
628	20230619	102400	173574627	534	534	534	534	0
629	20230619	102300	173574627	534	534	534	534	1
630	20230619	102200	173574093	535	535	535	535	1
631	20230619	102100	173573558	535	535	535	535	0
632	20230619	102000	173573558	535	535	535	535	0
633	20230619	101900	173573558	535	534	535	534	31
634	20230619	101800	173556974	534	533	534	533	13968
635	20230619	101700	166108062	533	533	533	533	1
636	20230619	101600	166107529	529	534	534	529	50030
637	20230619	101500	139617138	533	533	533	533	1
638	20230619	101400	139616605	533	533	533	533	0
639	20230619	101300	139616605	533	533	533	533	1
640	20230619	101200	139616072	534	534	534	534	119
641	20230619	101100	139552526	534	534	534	534	1
642	20230619	101000	139551992	534	533	534	533	741
643	20230619	100900	139156798	533	532	533	532	27377
644	20230619	100800	124564858	532	532	532	532	0
645	20230619	100700	124564858	532	532	532	532	1000
646	20230619	100600	124032858	532	532	532	532	8003
647	20230619	100500	119775262	528	533	533	528	46095
648	20230619	100400	95368309	533	532	533	528	50006
649	20230619	100300	68898650	534	532	534	532	9
650	20230619	100200	68893860	530	534	534	530	90000
651	20230619	100100	21162201	535	535	535	535	0
652	20230619	100000	21162201	535	535	535	535	1
653	20230619	095900	21161666	534	535	535	534	4
654	20230619	095800	21159529	534	534	534	534	1029
655	20230619	095700	20610043	535	535	535	535	95
656	20230619	095600	20559218	535	535	535	535	44
657	20230619	095500	20535678	534	534	534	534	1
658	20230619	095400	20535144	534	534	534	534	0
659	20230619	095300	20535144	534	534	534	534	0
660	20230619	095200	20535144	534	534	534	534	0
661	20230619	095100	20535144	534	533	534	533	528
662	20230619	095000	20253193	533	533	533	533	1478
663	20230619	094900	19465419	533	533	533	533	0
664	20230619	094800	19465419	533	533	533	533	0
665	20230619	094700	19465419	533	533	533	533	0
666	20230619	094600	19465419	533	533	533	533	1700
667	20230619	094500	18559319	533	533	533	533	0
668	20230619	094400	18559319	533	533	533	533	40
669	20230619	094300	18537999	534	534	534	534	575
670	20230619	094200	18230949	534	534	534	534	0
671	20230619	094100	18230949	534	534	534	534	1
672	20230619	094000	18230415	534	533	534	533	2624
673	20230619	093900	16829823	533	533	533	533	441
674	20230619	093800	16594770	534	534	534	534	0
675	20230619	093700	16594770	534	534	534	534	1
676	20230619	093600	16594236	534	534	534	534	1
677	20230619	093500	16593702	534	534	534	534	2
678	20230619	093400	16592634	533	533	533	533	0
679	20230619	093300	16592634	533	533	533	533	1
680	20230619	093200	16592101	534	534	534	533	4963
681	20230619	093100	13944359	533	534	534	533	202
682	20230619	093000	13836681	534	534	534	534	17
683	20230619	092900	13827603	534	534	534	534	4
684	20230619	092800	13825467	534	534	534	534	0
685	20230619	092700	13825467	534	534	534	534	1
686	20230619	092600	13824933	534	534	534	534	200
687	20230619	092500	13718133	534	534	534	534	0
688	20230619	092400	13718133	534	534	534	534	10
689	20230619	092300	13712793	535	535	535	535	0
690	20230619	092200	13712793	535	534	535	534	105
691	20230619	092100	13656721	532	533	533	532	1000
692	20230619	092000	13124192	533	533	533	533	0
693	20230619	091900	13124192	533	533	533	533	0
694	20230619	091800	13124192	533	533	533	533	0
695	20230619	091700	13124192	533	533	533	533	102
696	20230619	091600	13069826	533	533	533	533	1
697	20230619	091500	13069293	533	533	533	533	0
698	20230619	091400	13069293	533	533	533	533	0
699	20230619	091300	13069293	533	533	533	533	1
700	20230619	091200	13068760	533	533	533	533	0
701	20230619	091100	13068760	533	533	533	533	0
702	20230619	091000	13068760	533	533	533	533	4
703	20230619	090900	13066628	532	532	532	532	2
704	20230619	090800	13065564	530	530	530	530	0
705	20230619	090700	13065564	530	531	531	530	8000
706	20230619	090600	8825553	530	530	530	530	843
707	20230619	090500	8378763	532	532	532	532	2
708	20230619	090400	8377699	530	532	532	530	2186
709	20230619	090300	7217437	530	532	532	530	3302
710	20230619	090200	5464538	533	535	535	532	356
711	20230619	090100	5274948	535	534	535	532	3001
712	20230619	090000	3676247	534	539	539	534	6843