KissMeData/363260/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	183600	659337591	886	886	886	886	16534
3	20230619	183500	659337591	886	886	886	886	0
4	20230619	183400	659337591	886	886	886	886	0
5	20230619	183300	659337591	886	886	886	886	0
6	20230619	183200	659337591	886	886	886	886	0
7	20230619	183100	659337591	886	886	886	886	0
8	20230619	183000	659337591	886	886	886	886	0
9	20230619	182900	659337591	886	886	886	886	0
10	20230619	182800	659337591	886	886	886	886	0
11	20230619	182700	659337591	886	886	886	886	0
12	20230619	182600	659337591	886	886	886	886	0
13	20230619	182500	659337591	886	886	886	886	0
14	20230619	182400	659337591	886	886	886	886	0
15	20230619	182300	659337591	886	886	886	886	0
16	20230619	182200	659337591	886	886	886	886	0
17	20230619	182100	659337591	886	886	886	886	0
18	20230619	182000	659337591	886	886	886	886	0
19	20230619	181900	659337591	886	886	886	886	0
20	20230619	181800	659337591	886	886	886	886	0
21	20230619	181700	659337591	886	886	886	886	0
22	20230619	181600	659337591	886	886	886	886	0
23	20230619	181500	659337591	886	886	886	886	0
24	20230619	181400	659337591	886	886	886	886	0
25	20230619	181300	659337591	886	886	886	886	0
26	20230619	181200	659337591	886	886	886	886	0
27	20230619	181100	659337591	886	886	886	886	0
28	20230619	181000	659337591	886	886	886	886	0
29	20230619	180900	659337591	886	886	886	886	0
30	20230619	180800	659337591	886	886	886	886	0
31	20230619	180700	659337591	886	886	886	886	0
32	20230619	180600	659337591	886	886	886	886	16534
33	20230619	180500	659337591	886	886	886	886	0
34	20230619	180400	659337591	886	886	886	886	0
35	20230619	180300	659337591	886	886	886	886	0
36	20230619	180200	659337591	886	886	886	886	0
37	20230619	180100	659337591	886	886	886	886	0
38	20230619	180000	659337591	886	886	886	886	0
39	20230619	175900	659337591	886	886	886	886	0
40	20230619	175800	659337591	886	886	886	886	0
41	20230619	175700	659337591	886	886	886	886	0
42	20230619	175600	659337591	886	886	886	886	0
43	20230619	175500	659337591	886	886	886	886	0
44	20230619	175400	659337591	886	886	886	886	0
45	20230619	175300	659337591	886	886	886	886	0
46	20230619	175200	659337591	886	886	886	886	0
47	20230619	175100	659337591	886	886	886	886	0
48	20230619	175000	659337591	886	886	886	886	0
49	20230619	174900	659337591	886	886	886	886	0
50	20230619	174800	659337591	886	886	886	886	0
51	20230619	174700	659337591	886	886	886	886	0
52	20230619	174600	659337591	886	886	886	886	0
53	20230619	174500	659337591	886	886	886	886	0
54	20230619	174400	659337591	886	886	886	886	0
55	20230619	174300	659337591	886	886	886	886	0
56	20230619	174200	659337591	886	886	886	886	0
57	20230619	174100	659337591	886	886	886	886	0
58	20230619	174000	659337591	886	886	886	886	0
59	20230619	173900	659337591	886	886	886	886	0
60	20230619	173800	659337591	886	886	886	886	0
61	20230619	173700	659337591	886	886	886	886	0
62	20230619	173600	659337591	886	886	886	886	16534
63	20230619	173500	659337591	886	886	886	886	0
64	20230619	173400	659337591	886	886	886	886	0
65	20230619	173300	659337591	886	886	886	886	0
66	20230619	173200	659337591	886	886	886	886	0
67	20230619	173100	659337591	886	886	886	886	0
68	20230619	173000	659337591	886	886	886	886	0
69	20230619	172900	659337591	886	886	886	886	0
70	20230619	172800	659337591	886	886	886	886	0
71	20230619	172700	659337591	886	886	886	886	0
72	20230619	172600	659337591	886	886	886	886	0
73	20230619	172500	659337591	886	886	886	886	0
74	20230619	172400	659337591	886	886	886	886	0
75	20230619	172300	659337591	886	886	886	886	0
76	20230619	172200	659337591	886	886	886	886	0
77	20230619	172100	659337591	886	886	886	886	0
78	20230619	172000	659337591	886	886	886	886	0
79	20230619	171900	659337591	886	886	886	886	0
80	20230619	171800	659337591	886	886	886	886	0
81	20230619	171700	659337591	886	886	886	886	0
82	20230619	171600	659337591	886	886	886	886	0
83	20230619	171500	659337591	886	886	886	886	0
84	20230619	171400	659337591	886	886	886	886	0
85	20230619	171300	659337591	886	886	886	886	0
86	20230619	171200	659337591	886	886	886	886	0
87	20230619	171100	659337591	886	886	886	886	0
88	20230619	171000	659337591	886	886	886	886	0
89	20230619	170900	659337591	886	886	886	886	0
90	20230619	170800	659337591	886	886	886	886	0
91	20230619	170700	659337591	886	886	886	886	0
92	20230619	170600	659337591	886	886	886	886	16534
93	20230619	170500	659337591	886	886	886	886	0
94	20230619	170400	659337591	886	886	886	886	0
95	20230619	170300	659337591	886	886	886	886	0
96	20230619	170200	659337591	886	886	886	886	0
97	20230619	170100	659337591	886	886	886	886	0
98	20230619	170000	659337591	886	886	886	886	0
99	20230619	165900	659337591	886	886	886	886	0
100	20230619	165800	659337591	886	886	886	886	0
101	20230619	165700	659337591	886	886	886	886	0
102	20230619	165600	659337591	886	886	886	886	0
103	20230619	165500	659337591	886	886	886	886	0
104	20230619	165400	659337591	886	886	886	886	0
105	20230619	165300	659337591	886	886	886	886	0
106	20230619	165200	659337591	886	886	886	886	0
107	20230619	165100	659337591	886	886	886	886	0
108	20230619	165000	659337591	886	886	886	886	0
109	20230619	164900	659337591	886	886	886	886	0
110	20230619	164800	659337591	886	886	886	886	0
111	20230619	164700	659337591	886	886	886	886	0
112	20230619	164600	659337591	886	886	886	886	0
113	20230619	164500	659337591	886	886	886	886	0
114	20230619	164400	659337591	886	886	886	886	0
115	20230619	164300	659337591	886	886	886	886	0
116	20230619	164200	659337591	886	886	886	886	0
117	20230619	164100	659337591	886	886	886	886	0
118	20230619	164000	659337591	886	886	886	886	0
119	20230619	163900	659337591	886	886	886	886	0
120	20230619	163800	659337591	886	886	886	886	0
121	20230619	163700	659337591	886	886	886	886	0
122	20230619	163600	659337591	886	886	886	886	16534
123	20230619	163500	659337591	886	886	886	886	0
124	20230619	163400	659337591	886	886	886	886	0
125	20230619	163300	659337591	886	886	886	886	0
126	20230619	163200	659337591	886	886	886	886	0
127	20230619	163100	659337591	886	886	886	886	0
128	20230619	163000	659337591	886	886	886	886	0
129	20230619	162900	659337591	886	886	886	886	0
130	20230619	162800	659337591	886	886	886	886	0
131	20230619	162700	659337591	886	886	886	886	0
132	20230619	162600	659337591	886	886	886	886	0
133	20230619	162500	659337591	886	886	886	886	0
134	20230619	162400	659337591	886	886	886	886	0
135	20230619	162300	659337591	886	886	886	886	0
136	20230619	162200	659337591	886	886	886	886	0
137	20230619	162100	659337591	886	886	886	886	0
138	20230619	162000	659337591	886	886	886	886	0
139	20230619	161900	659337591	886	886	886	886	0
140	20230619	161800	659337591	886	886	886	886	0
141	20230619	161700	659337591	886	886	886	886	0
142	20230619	161600	659337591	886	886	886	886	0
143	20230619	161500	659337591	886	886	886	886	0
144	20230619	161400	659337591	886	886	886	886	0
145	20230619	161300	659337591	886	886	886	886	0
146	20230619	161200	659337591	886	886	886	886	0
147	20230619	161100	659337591	886	886	886	886	0
148	20230619	161000	659337591	886	886	886	886	0
149	20230619	160900	659337591	886	886	886	886	0
150	20230619	160800	659337591	886	886	886	886	0
151	20230619	160700	659337591	886	886	886	886	0
152	20230619	160600	659337591	886	886	886	886	16534
153	20230619	160500	659337591	886	886	886	886	0
154	20230619	160400	659337591	886	886	886	886	0
155	20230619	160300	659337591	886	886	886	886	0
156	20230619	160200	659337591	886	886	886	886	0
157	20230619	160100	659337591	886	886	886	886	0
158	20230619	160000	659337591	886	886	886	886	0
159	20230619	155900	659337591	886	886	886	886	0
160	20230619	155800	659337591	886	886	886	886	0
161	20230619	155700	659337591	886	886	886	886	0
162	20230619	155600	659337591	886	886	886	886	0
163	20230619	155500	659337591	886	886	886	886	0
164	20230619	155400	659337591	886	886	886	886	0
165	20230619	155300	659337591	886	886	886	886	0
166	20230619	155200	659337591	886	886	886	886	0
167	20230619	155100	659337591	886	886	886	886	0
168	20230619	155000	659337591	886	886	886	886	0
169	20230619	154900	659337591	886	886	886	886	0
170	20230619	154800	659337591	886	886	886	886	0
171	20230619	154700	659337591	886	886	886	886	0
172	20230619	154600	659337591	886	886	886	886	0
173	20230619	154500	659337591	886	886	886	886	0
174	20230619	154400	659337591	886	886	886	886	0
175	20230619	154300	659337591	886	886	886	886	0
176	20230619	154200	659337591	886	886	886	886	0
177	20230619	154100	659337591	886	886	886	886	0
178	20230619	154000	659337591	886	886	886	886	0
179	20230619	153900	659337591	886	886	886	886	0
180	20230619	153800	659337591	886	886	886	886	0
181	20230619	153700	659337591	886	886	886	886	0
182	20230619	153600	659337591	886	886	886	886	16534
183	20230619	153500	659337591	886	886	886	886	0
184	20230619	153400	659337591	886	886	886	886	0
185	20230619	153300	659337591	886	886	886	886	0
186	20230619	153200	659337591	886	886	886	886	0
187	20230619	153100	659337591	886	886	886	886	0
188	20230619	153000	659337591	886	886	886	886	16534
189	20230619	152900	644688467	885	885	885	885	0
190	20230619	152800	644688467	885	885	885	885	0
191	20230619	152700	644688467	885	885	885	885	0
192	20230619	152600	644688467	885	885	885	885	0
193	20230619	152500	644688467	885	885	885	885	0
194	20230619	152400	644688467	885	885	885	885	0
195	20230619	152300	644688467	885	885	885	885	0
196	20230619	152200	644688467	885	885	885	885	0
197	20230619	152100	644688467	885	885	885	885	0
198	20230619	152000	644688467	885	885	885	885	0
199	20230619	151900	644688467	885	887	887	885	165
200	20230619	151800	644542412	887	887	887	887	18
201	20230619	151700	644526446	887	888	888	887	4
202	20230619	151600	644522895	884	886	887	883	8533
203	20230619	151500	636976226	886	888	888	886	249
204	20230619	151400	636755603	888	886	889	886	6556
205	20230619	151300	630933681	886	888	888	886	238
206	20230619	151200	630722759	887	888	888	887	1511
207	20230619	151100	629380992	888	887	888	885	3602
208	20230619	151000	626190774	888	888	888	888	100
209	20230619	150900	626101974	888	888	888	888	0
210	20230619	150800	626101974	888	887	888	887	275
211	20230619	150700	625858047	889	889	889	889	2
212	20230619	150600	625856269	887	887	889	887	7202
213	20230619	150500	619468091	888	889	889	888	3067
214	20230619	150400	616744528	888	888	888	888	300
215	20230619	150300	616478128	889	888	889	888	171
216	20230619	150200	616326278	888	888	888	888	52
217	20230619	150100	616280102	888	888	888	888	810
218	20230619	150000	615560822	890	890	890	890	2
219	20230619	145900	615559042	888	890	890	888	1218
220	20230619	145800	614476910	890	890	890	890	2
221	20230619	145700	614475130	888	890	890	888	2757
222	20230619	145600	612025651	890	890	890	890	174
223	20230619	145500	611870791	891	891	891	891	0
224	20230619	145400	611870791	891	891	891	891	2
225	20230619	145300	611869009	890	890	890	890	12
226	20230619	145200	611858329	890	891	891	888	596
227	20230619	145100	611327861	891	891	891	891	0
228	20230619	145000	611327861	891	891	891	891	231
229	20230619	144900	611122040	891	891	891	891	0
230	20230619	144800	611122040	891	891	891	891	500
231	20230619	144700	610676540	892	892	892	892	100
232	20230619	144600	610587340	892	892	892	892	0
233	20230619	144500	610587340	892	892	892	892	2
234	20230619	144400	610585556	891	891	891	891	0
235	20230619	144300	610585556	891	892	892	891	517
236	20230619	144200	610124908	893	893	893	893	0
237	20230619	144100	610124908	893	893	893	893	2
238	20230619	144000	610123122	891	893	893	891	2010
239	20230619	143900	608331662	892	892	892	892	748
240	20230619	143800	607664446	892	892	892	892	0
241	20230619	143700	607664446	892	892	892	892	0
242	20230619	143600	607664446	892	892	892	892	2
243	20230619	143500	607662662	892	891	892	891	5600
244	20230619	143400	602673060	891	891	891	891	0
245	20230619	143300	602673060	891	891	891	891	2
246	20230619	143200	602671278	886	886	886	886	0
247	20230619	143100	602671278	886	886	886	886	0
248	20230619	143000	602671278	886	886	886	886	5
249	20230619	142900	602666848	891	891	891	891	0
250	20230619	142800	602666848	891	887	891	887	328
251	20230619	142700	602375898	886	886	886	886	0
252	20230619	142600	602375898	886	886	886	886	66
253	20230619	142500	602317422	891	891	891	891	50
254	20230619	142400	602272872	891	886	891	886	3
255	20230619	142300	602270204	891	891	891	891	0
256	20230619	142200	602270204	891	891	891	891	0
257	20230619	142100	602270204	891	891	891	891	0
258	20230619	142000	602270204	891	891	891	891	1
259	20230619	141900	602269313	885	888	888	885	21700
260	20230619	141800	583047850	889	890	890	889	802
261	20230619	141700	582334749	890	890	890	890	1877
262	20230619	141600	580664219	890	890	890	890	1123
263	20230619	141500	579664749	891	890	891	890	2100
264	20230619	141400	577793811	891	891	891	891	10
265	20230619	141300	577784901	891	891	891	891	1
266	20230619	141200	577784010	889	889	889	889	336
267	20230619	141100	577485306	888	888	888	888	0
268	20230619	141000	577485306	888	888	888	888	19602
269	20230619	140900	560078730	888	888	888	888	50
270	20230619	140800	560034330	888	888	888	888	1
271	20230619	140700	560033442	888	890	890	888	2068
272	20230619	140600	558195862	890	890	890	890	1
273	20230619	140500	558194972	890	891	891	890	2
274	20230619	140400	558193191	890	890	890	890	0
275	20230619	140300	558193191	890	890	890	890	76
276	20230619	140200	558125551	890	890	890	890	2757
277	20230619	140100	555671821	890	890	890	890	2922
278	20230619	140000	553071241	890	890	890	890	0
279	20230619	135900	553071241	890	890	890	890	0
280	20230619	135800	553071241	890	890	890	890	500
281	20230619	135700	552626241	890	887	890	887	977
282	20230619	135600	551758368	887	887	887	887	176
283	20230619	135500	551602256	887	888	888	887	3111
284	20230619	135400	548841299	889	889	889	889	0
285	20230619	135300	548841299	889	887	889	887	630
286	20230619	135200	548281655	887	887	887	887	0
287	20230619	135100	548281655	887	888	888	887	2637
288	20230619	135000	545942427	888	888	888	888	0
289	20230619	134900	545942427	888	888	888	888	2019
290	20230619	134800	544149555	888	888	888	888	448
291	20230619	134700	543751731	887	887	887	887	72
292	20230619	134600	543687867	886	886	886	881	10691
293	20230619	134500	534233238	887	887	887	887	1952
294	20230619	134400	532501814	888	888	888	888	2418
295	20230619	134300	530354630	888	888	888	888	5
296	20230619	134200	530350190	888	887	888	887	671
297	20230619	134100	529754694	888	888	888	888	68
298	20230619	134000	529694310	888	888	890	887	1695
299	20230619	133900	528189568	890	890	890	890	34
300	20230619	133800	528159308	889	889	889	889	1
301	20230619	133700	528158419	891	891	891	891	0
302	20230619	133600	528158419	891	889	891	889	4068
303	20230619	133500	524534166	889	889	889	889	5
304	20230619	133400	524529721	889	889	889	889	3
305	20230619	133300	524527054	887	887	887	887	0
306	20230619	133200	524527054	887	887	887	887	0
307	20230619	133100	524527054	887	887	887	887	0
308	20230619	133000	524527054	887	887	887	887	2022
309	20230619	132900	522733540	887	887	887	887	101
310	20230619	132800	522643953	887	887	887	887	0
311	20230619	132700	522643953	887	887	887	887	300
312	20230619	132600	522377853	887	887	887	887	0
313	20230619	132500	522377853	887	890	890	887	177
314	20230619	132400	522220842	891	891	891	891	0
315	20230619	132300	522220842	891	891	891	891	0
316	20230619	132200	522220842	891	890	891	890	83
317	20230619	132100	522146971	887	887	887	887	0
318	20230619	132000	522146971	887	888	890	887	2063
319	20230619	131900	520315038	888	889	889	888	2890
320	20230619	131800	517748051	890	890	890	890	0
321	20230619	131700	517748051	890	890	890	890	1993
322	20230619	131600	515974281	890	890	890	890	996
323	20230619	131500	515087841	890	890	890	890	995
324	20230619	131400	514202291	890	890	890	890	995
325	20230619	131300	513316741	890	888	890	888	112
326	20230619	131200	513217082	888	888	888	888	5164
327	20230619	131100	508631450	888	888	888	888	0
328	20230619	131000	508631450	888	889	889	888	1677
329	20230619	130900	507141074	889	890	890	889	156
330	20230619	130800	507002363	888	888	888	888	0
331	20230619	130700	507002363	888	888	888	888	0
332	20230619	130600	507002363	888	891	891	888	6
333	20230619	130500	506997020	891	891	891	891	0
334	20230619	130400	506997020	891	891	891	891	0
335	20230619	130300	506997020	891	891	891	891	25
336	20230619	130200	506974745	891	887	891	887	11
337	20230619	130100	506964984	891	890	891	890	1688
338	20230619	130000	505462662	887	889	889	887	4
339	20230619	125900	505459111	890	890	890	890	6
340	20230619	125800	505453771	890	890	890	890	98
341	20230619	125700	505366551	890	888	891	888	1024
342	20230619	125600	504457214	888	888	888	888	700
343	20230619	125500	503835614	889	889	889	889	0
344	20230619	125400	503835614	889	889	889	889	4
345	20230619	125300	503832058	890	889	890	889	1200
346	20230619	125200	502765108	890	890	890	890	0
347	20230619	125100	502765108	890	890	890	890	5
348	20230619	125000	502760658	891	891	891	891	0
349	20230619	124900	502760658	891	891	891	890	32
350	20230619	124800	502732176	890	890	890	890	100
351	20230619	124700	502643176	890	890	890	890	395
352	20230619	124600	502291626	891	891	891	891	6
353	20230619	124500	502286280	891	891	891	891	0
354	20230619	124400	502286280	891	891	891	891	1000
355	20230619	124300	501395280	891	890	891	890	561
356	20230619	124200	500895742	890	890	890	890	300
357	20230619	124100	500628742	890	890	890	890	200
358	20230619	124000	500450742	890	890	890	890	1
359	20230619	123900	500449852	890	890	890	890	1
360	20230619	123800	500448962	889	889	889	889	0
361	20230619	123700	500448962	889	889	889	889	0
362	20230619	123600	500448962	889	889	889	889	106
363	20230619	123500	500354728	888	888	888	888	45
364	20230619	123400	500314768	889	889	889	889	280
365	20230619	123300	500065848	890	890	890	890	0
366	20230619	123200	500065848	890	888	890	888	681
367	20230619	123100	499459778	890	890	890	890	262
368	20230619	123000	499226598	890	890	890	890	50
369	20230619	122900	499182098	890	890	890	890	0
370	20230619	122800	499182098	890	887	890	887	1011
371	20230619	122700	498285317	890	887	890	887	382
372	20230619	122600	497946477	890	890	890	890	0
373	20230619	122500	497946477	890	890	890	890	0
374	20230619	122400	497946477	890	888	890	888	57
375	20230619	122300	497895857	888	888	888	888	111
376	20230619	122200	497797289	888	888	888	888	101
377	20230619	122100	497707601	888	888	888	888	0
378	20230619	122000	497707601	888	888	888	888	3800
379	20230619	121900	494333201	888	888	888	888	0
380	20230619	121800	494333201	888	888	888	888	70
381	20230619	121700	494271041	888	887	888	887	1506
382	20230619	121600	492934719	887	887	887	887	1655
383	20230619	121500	491466734	887	887	887	887	0
384	20230619	121400	491466734	887	887	887	887	72
385	20230619	121300	491402870	887	887	887	887	480
386	20230619	121200	490977110	887	887	887	887	50
387	20230619	121100	490932760	887	887	887	887	0
388	20230619	121000	490932760	887	887	887	887	0
389	20230619	120900	490932760	887	886	887	886	15
390	20230619	120800	490919469	886	886	886	886	501
391	20230619	120700	490475583	887	887	887	886	536
392	20230619	120600	490000485	887	886	887	885	11016
393	20230619	120500	480240726	886	884	886	884	38
394	20230619	120400	480207130	886	885	886	883	842
395	20230619	120300	479463584	884	885	886	884	119
396	20230619	120200	479358259	883	884	884	883	92
397	20230619	120100	479276933	884	884	884	884	20
398	20230619	120000	479259253	884	884	884	884	1
399	20230619	115900	479258369	884	884	884	884	0
400	20230619	115800	479258369	884	884	884	884	1
401	20230619	115700	479257485	885	885	885	885	1
402	20230619	115600	479256600	886	885	886	885	512
403	20230619	115500	478803476	886	884	886	884	318
404	20230619	115400	478521745	886	884	886	884	84
405	20230619	115300	478447485	886	886	886	886	2
406	20230619	115200	478445713	884	885	885	881	2251
407	20230619	115100	476459358	885	886	886	885	363
408	20230619	115000	476137743	886	886	886	886	0
409	20230619	114900	476137743	886	885	886	882	4702
410	20230619	114800	471987577	886	885	886	885	67
411	20230619	114700	471928280	886	886	886	885	179
412	20230619	114600	471769688	886	886	886	886	1
413	20230619	114500	471768802	886	885	886	885	576
414	20230619	114400	471258838	885	885	885	885	6701
415	20230619	114300	465328453	885	885	885	885	500
416	20230619	114200	464885953	885	885	885	885	202
417	20230619	114100	464707183	884	884	884	884	200
418	20230619	114000	464530383	885	883	885	883	2973
419	20230619	113900	461902374	883	882	883	881	14
420	20230619	113800	461890025	882	882	882	882	18
421	20230619	113700	461874149	882	882	883	882	62
422	20230619	113600	461819447	884	884	884	880	4809
423	20230619	113500	457581820	884	884	884	883	2208
424	20230619	113400	455630021	885	885	885	885	0
425	20230619	113300	455630021	885	885	885	885	0
426	20230619	113200	455630021	885	885	885	885	0
427	20230619	113100	455630021	885	885	885	882	5
428	20230619	113000	455625605	882	882	882	882	961
429	20230619	112900	454778003	882	882	882	882	1076
430	20230619	112800	453828971	884	883	884	883	2726
431	20230619	112700	451420853	882	882	882	882	695
432	20230619	112600	450807863	882	883	883	882	1959
433	20230619	112500	449078917	883	883	883	883	1355
434	20230619	112400	447882452	884	884	884	884	948
435	20230619	112300	447044420	884	884	884	884	252
436	20230619	112200	446821652	883	884	885	883	5958
437	20230619	112100	441552948	884	884	884	884	658
438	20230619	112000	440971276	885	883	885	883	131
439	20230619	111900	440855351	883	885	885	883	211
440	20230619	111800	440668938	885	884	885	882	2321
441	20230619	111700	438615246	884	884	885	884	2043
442	20230619	111600	436808210	884	883	884	882	1137
443	20230619	111500	435804360	884	879	884	879	1286
444	20230619	111400	434671730	879	881	881	879	621
445	20230619	111300	434125851	881	879	881	878	3922
446	20230619	111200	430676826	879	877	879	876	4226
447	20230619	111100	426969657	876	876	878	873	1653
448	20230619	111000	425520203	876	881	881	871	26389
449	20230619	110900	402460932	883	877	883	877	24765
450	20230619	110800	380717682	878	885	886	871	60321
451	20230619	110700	328005119	885	882	886	881	7436
452	20230619	110600	321440489	881	889	889	871	92683
453	20230619	110500	240043338	892	891	892	891	1270
454	20230619	110400	238910783	893	895	900	885	78730
455	20230619	110300	168933955	900	895	900	895	553
456	20230619	110200	168439005	900	895	900	895	9
457	20230619	110100	168430940	895	895	895	895	5
458	20230619	110000	168426465	900	900	900	900	24
459	20230619	105900	168404865	900	900	900	900	2
460	20230619	105800	168403065	895	898	898	895	11360
461	20230619	105700	158217765	900	900	900	900	1
462	20230619	105600	158216865	898	899	899	898	902
463	20230619	105500	157406866	900	898	900	898	2
464	20230619	105400	157405068	900	900	900	900	1
465	20230619	105300	157404168	897	897	897	897	107
466	20230619	105200	157308189	900	900	900	900	1
467	20230619	105100	157307289	896	896	896	896	0
468	20230619	105000	157307289	896	900	900	896	1370
469	20230619	104900	156077639	900	900	900	900	157
470	20230619	104800	155936339	900	900	900	900	1009
471	20230619	104700	155028239	897	897	897	897	0
472	20230619	104600	155028239	897	900	900	897	2
473	20230619	104500	155026442	900	900	900	897	598
474	20230619	104400	154489382	900	900	900	900	1
475	20230619	104300	154488482	900	900	900	900	1
476	20230619	104200	154487582	900	898	900	896	2007
477	20230619	104100	152687807	900	900	900	900	0
478	20230619	104000	152687807	900	900	900	900	2
479	20230619	103900	152686007	897	897	897	897	1000
480	20230619	103800	151789007	900	899	900	899	1219
481	20230619	103700	150693095	898	898	898	898	756
482	20230619	103600	150014207	899	900	900	899	5
483	20230619	103500	150009710	896	898	898	896	5500
484	20230619	103400	145076403	900	899	900	898	1479
485	20230619	103300	143748239	899	899	899	899	44
486	20230619	103200	143708683	900	900	900	900	33
487	20230619	103100	143678983	899	899	899	899	15
488	20230619	103000	143665498	898	899	899	898	103
489	20230619	102900	143572902	898	898	898	898	1
490	20230619	102800	143572004	900	901	901	900	41
491	20230619	102700	143535084	902	902	902	902	1
492	20230619	102600	143534182	898	898	898	898	1
493	20230619	102500	143533284	902	898	902	898	4442
494	20230619	102400	139540492	898	899	900	898	599
495	20230619	102300	139002331	900	900	900	900	53
496	20230619	102200	138954631	901	900	901	900	44
497	20230619	102100	138915028	900	901	901	899	1136
498	20230619	102000	137892632	900	899	901	899	5
499	20230619	101900	137888130	902	899	902	899	113
500	20230619	101800	137786537	902	900	902	898	566
501	20230619	101700	137277136	900	900	900	900	774
502	20230619	101600	136580536	896	896	896	896	46
503	20230619	101500	136539320	900	898	900	896	1825
504	20230619	101400	134899264	896	896	896	896	0
505	20230619	101300	134899264	896	899	899	896	2516
506	20230619	101200	132643223	899	899	899	899	0
507	20230619	101100	132643223	899	896	899	896	15740
508	20230619	101000	118536002	893	895	896	893	13
509	20230619	100900	118524368	896	895	896	895	158
510	20230619	100800	118382956	896	895	896	894	160
511	20230619	100700	118239908	896	895	896	891	4094
512	20230619	100600	114589514	893	894	895	893	212
513	20230619	100500	114399977	896	896	896	895	365
514	20230619	100400	114073298	895	895	895	895	803
515	20230619	100300	113354613	896	896	896	896	0
516	20230619	100200	113354613	896	896	896	896	10
517	20230619	100100	113345653	897	897	897	897	0
518	20230619	100000	113345653	897	895	897	895	46
519	20230619	095900	113304437	897	897	897	897	0
520	20230619	095800	113304437	897	897	897	897	0
521	20230619	095700	113304437	897	896	897	896	3
522	20230619	095600	113301747	897	895	897	893	209
523	20230619	095500	113114489	897	897	897	897	0
524	20230619	095400	113114489	897	897	897	897	0
525	20230619	095300	113114489	897	896	897	893	100
526	20230619	095200	113025174	897	895	897	893	58
527	20230619	095100	112973209	895	891	896	891	1060
528	20230619	095000	112023472	896	891	896	891	27
529	20230619	094900	111999320	897	896	897	895	454
530	20230619	094800	111592204	897	896	897	890	102
531	20230619	094700	111500919	897	888	897	888	2450
532	20230619	094600	109303649	898	892	898	892	242
533	20230619	094500	109086891	891	890	891	887	1153
534	20230619	094400	108060720	887	889	890	887	223
535	20230619	094300	107862641	890	890	890	887	283
536	20230619	094200	107611099	890	889	890	889	5530
537	20230619	094100	102694925	889	891	891	886	3793
538	20230619	094000	99331833	891	889	891	889	1107
539	20230619	093900	98346794	889	889	889	889	2
540	20230619	093800	98345016	889	889	889	887	380
541	20230619	093700	98007914	891	891	891	891	8
542	20230619	093600	98000786	891	887	891	887	3002
543	20230619	093500	95338004	891	888	891	887	2644
544	20230619	093400	92991610	888	891	891	888	347
545	20230619	093300	92683438	891	891	891	891	112
546	20230619	093200	92583646	891	891	891	891	17
547	20230619	093100	92568499	891	891	891	891	7
548	20230619	093000	92562262	891	888	891	888	2350
549	20230619	092900	90475450	891	891	891	891	0
550	20230619	092800	90475450	891	890	891	886	460
551	20230619	092700	90067185	891	889	891	889	954
552	20230619	092600	89218133	888	888	888	888	1125
553	20230619	092500	88219133	887	888	888	887	148
554	20230619	092400	88087856	888	884	888	883	2949
555	20230619	092300	85479229	883	887	887	883	1060
556	20230619	092200	84540209	887	888	888	882	7263
557	20230619	092100	78115928	888	891	891	884	13375
558	20230619	092000	66246874	890	892	892	890	6325
559	20230619	091900	60612752	893	894	894	893	1287
560	20230619	091800	59463361	895	895	897	894	1772
561	20230619	091700	57878625	895	893	897	893	5191
562	20230619	091600	53232668	893	895	895	893	2090
563	20230619	091500	51363450	895	897	897	895	1811
564	20230619	091400	49741859	899	899	899	899	0
565	20230619	091300	49741859	899	899	899	899	28
566	20230619	091200	49716687	897	897	897	897	188
567	20230619	091100	49548051	895	897	897	895	809
568	20230619	091000	48823672	897	902	902	897	4871
569	20230619	090900	44444045	902	904	905	901	1301
570	20230619	090800	43269959	904	899	904	899	1868
571	20230619	090700	41588815	899	899	900	899	302
572	20230619	090600	41317315	899	897	899	897	117
573	20230619	090500	41212350	897	895	898	891	2765
574	20230619	090400	38733803	890	891	891	890	5193
575	20230619	090300	34107816	891	897	897	891	1014
576	20230619	090200	33204330	892	897	897	892	803
577	20230619	090100	32488039	888	893	893	888	28656
578	20230619	090000	6974911	892	896	896	892	6886