KissMeData/019590/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	194400	363713839	922	922	922	922	3834
3	20230613	194300	363713839	922	922	922	922	0
4	20230613	194200	363713839	922	922	922	922	0
5	20230613	194100	363713839	922	922	922	922	0
6	20230613	194000	363713839	922	922	922	922	0
7	20230613	193900	363713839	922	922	922	922	0
8	20230613	193800	363713839	922	922	922	922	0
9	20230613	193700	363713839	922	922	922	922	0
10	20230613	193600	363713839	922	922	922	922	0
11	20230613	193500	363713839	922	922	922	922	0
12	20230613	193400	363713839	922	922	922	922	0
13	20230613	193300	363713839	922	922	922	922	0
14	20230613	193200	363713839	922	922	922	922	0
15	20230613	193100	363713839	922	922	922	922	0
16	20230613	193000	363713839	922	922	922	922	0
17	20230613	192900	363713839	922	922	922	922	0
18	20230613	192800	363713839	922	922	922	922	0
19	20230613	192700	363713839	922	922	922	922	0
20	20230613	192600	363713839	922	922	922	922	0
21	20230613	192500	363713839	922	922	922	922	0
22	20230613	192400	363713839	922	922	922	922	0
23	20230613	192300	363713839	922	922	922	922	0
24	20230613	192200	363713839	922	922	922	922	0
25	20230613	192100	363713839	922	922	922	922	0
26	20230613	192000	363713839	922	922	922	922	0
27	20230613	191900	363713839	922	922	922	922	0
28	20230613	191800	363713839	922	922	922	922	0
29	20230613	191700	363713839	922	922	922	922	0
30	20230613	191600	363713839	922	922	922	922	0
31	20230613	191500	363713839	922	922	922	922	0
32	20230613	191400	363713839	922	922	922	922	3834
33	20230613	191300	363713839	922	922	922	922	0
34	20230613	191200	363713839	922	922	922	922	0
35	20230613	191100	363713839	922	922	922	922	0
36	20230613	191000	363713839	922	922	922	922	0
37	20230613	190900	363713839	922	922	922	922	0
38	20230613	190800	363713839	922	922	922	922	0
39	20230613	190700	363713839	922	922	922	922	0
40	20230613	190600	363713839	922	922	922	922	0
41	20230613	190500	363713839	922	922	922	922	0
42	20230613	190400	363713839	922	922	922	922	0
43	20230613	190300	363713839	922	922	922	922	0
44	20230613	190200	363713839	922	922	922	922	0
45	20230613	190100	363713839	922	922	922	922	0
46	20230613	190000	363713839	922	922	922	922	0
47	20230613	185900	363713839	922	922	922	922	0
48	20230613	185800	363713839	922	922	922	922	0
49	20230613	185700	363713839	922	922	922	922	0
50	20230613	185600	363713839	922	922	922	922	0
51	20230613	185500	363713839	922	922	922	922	0
52	20230613	185400	363713839	922	922	922	922	0
53	20230613	185300	363713839	922	922	922	922	0
54	20230613	185200	363713839	922	922	922	922	0
55	20230613	185100	363713839	922	922	922	922	0
56	20230613	185000	363713839	922	922	922	922	0
57	20230613	184900	363713839	922	922	922	922	0
58	20230613	184800	363713839	922	922	922	922	0
59	20230613	184700	363713839	922	922	922	922	0
60	20230613	184600	363713839	922	922	922	922	0
61	20230613	184500	363713839	922	922	922	922	0
62	20230613	184400	363713839	922	922	922	922	3834
63	20230613	184300	363713839	922	922	922	922	0
64	20230613	184200	363713839	922	922	922	922	0
65	20230613	184100	363713839	922	922	922	922	0
66	20230613	184000	363713839	922	922	922	922	0
67	20230613	183900	363713839	922	922	922	922	0
68	20230613	183800	363713839	922	922	922	922	0
69	20230613	183700	363713839	922	922	922	922	0
70	20230613	183600	363713839	922	922	922	922	0
71	20230613	183500	363713839	922	922	922	922	0
72	20230613	183400	363713839	922	922	922	922	0
73	20230613	183300	363713839	922	922	922	922	0
74	20230613	183200	363713839	922	922	922	922	0
75	20230613	183100	363713839	922	922	922	922	0
76	20230613	183000	363713839	922	922	922	922	0
77	20230613	182900	363713839	922	922	922	922	0
78	20230613	182800	363713839	922	922	922	922	0
79	20230613	182700	363713839	922	922	922	922	0
80	20230613	182600	363713839	922	922	922	922	0
81	20230613	182500	363713839	922	922	922	922	0
82	20230613	182400	363713839	922	922	922	922	0
83	20230613	182300	363713839	922	922	922	922	0
84	20230613	182200	363713839	922	922	922	922	0
85	20230613	182100	363713839	922	922	922	922	0
86	20230613	182000	363713839	922	922	922	922	0
87	20230613	181900	363713839	922	922	922	922	0
88	20230613	181800	363713839	922	922	922	922	0
89	20230613	181700	363713839	922	922	922	922	0
90	20230613	181600	363713839	922	922	922	922	0
91	20230613	181500	363713839	922	922	922	922	0
92	20230613	181400	363713839	922	922	922	922	3834
93	20230613	181300	363713839	922	922	922	922	0
94	20230613	181200	363713839	922	922	922	922	0
95	20230613	181100	363713839	922	922	922	922	0
96	20230613	181000	363713839	922	922	922	922	0
97	20230613	180900	363713839	922	922	922	922	0
98	20230613	180800	363713839	922	922	922	922	0
99	20230613	180700	363713839	922	922	922	922	0
100	20230613	180600	363713839	922	922	922	922	0
101	20230613	180500	363713839	922	922	922	922	0
102	20230613	180400	363713839	922	922	922	922	0
103	20230613	180300	363713839	922	922	922	922	0
104	20230613	180200	363713839	922	922	922	922	0
105	20230613	180100	363713839	922	922	922	922	0
106	20230613	180000	363713839	922	922	922	922	0
107	20230613	175900	363713839	922	922	922	922	0
108	20230613	175800	363713839	922	922	922	922	0
109	20230613	175700	363713839	922	922	922	922	0
110	20230613	175600	363713839	922	922	922	922	0
111	20230613	175500	363713839	922	922	922	922	0
112	20230613	175400	363713839	922	922	922	922	0
113	20230613	175300	363713839	922	922	922	922	0
114	20230613	175200	363713839	922	922	922	922	0
115	20230613	175100	363713839	922	922	922	922	0
116	20230613	175000	363713839	922	922	922	922	0
117	20230613	174900	363713839	922	922	922	922	0
118	20230613	174800	363713839	922	922	922	922	0
119	20230613	174700	363713839	922	922	922	922	0
120	20230613	174600	363713839	922	922	922	922	0
121	20230613	174500	363713839	922	922	922	922	0
122	20230613	174400	363713839	922	922	922	922	3834
123	20230613	174300	363713839	922	922	922	922	0
124	20230613	174200	363713839	922	922	922	922	0
125	20230613	174100	363713839	922	922	922	922	0
126	20230613	174000	363713839	922	922	922	922	0
127	20230613	173900	363713839	922	922	922	922	0
128	20230613	173800	363713839	922	922	922	922	0
129	20230613	173700	363713839	922	922	922	922	0
130	20230613	173600	363713839	922	922	922	922	0
131	20230613	173500	363713839	922	922	922	922	0
132	20230613	173400	363713839	922	922	922	922	0
133	20230613	173300	363713839	922	922	922	922	0
134	20230613	173200	363713839	922	922	922	922	0
135	20230613	173100	363713839	922	922	922	922	0
136	20230613	173000	363713839	922	922	922	922	0
137	20230613	172900	363713839	922	922	922	922	0
138	20230613	172800	363713839	922	922	922	922	0
139	20230613	172700	363713839	922	922	922	922	0
140	20230613	172600	363713839	922	922	922	922	0
141	20230613	172500	363713839	922	922	922	922	0
142	20230613	172400	363713839	922	922	922	922	0
143	20230613	172300	363713839	922	922	922	922	0
144	20230613	172200	363713839	922	922	922	922	0
145	20230613	172100	363713839	922	922	922	922	0
146	20230613	172000	363713839	922	922	922	922	0
147	20230613	171900	363713839	922	922	922	922	0
148	20230613	171800	363713839	922	922	922	922	0
149	20230613	171700	363713839	922	922	922	922	0
150	20230613	171600	363713839	922	922	922	922	0
151	20230613	171500	363713839	922	922	922	922	0
152	20230613	171400	363713839	922	922	922	922	3834
153	20230613	171300	363713839	922	922	922	922	0
154	20230613	171200	363713839	922	922	922	922	0
155	20230613	171100	363713839	922	922	922	922	0
156	20230613	171000	363713839	922	922	922	922	0
157	20230613	170900	363713839	922	922	922	922	0
158	20230613	170800	363713839	922	922	922	922	0
159	20230613	170700	363713839	922	922	922	922	0
160	20230613	170600	363713839	922	922	922	922	0
161	20230613	170500	363713839	922	922	922	922	0
162	20230613	170400	363713839	922	922	922	922	0
163	20230613	170300	363713839	922	922	922	922	0
164	20230613	170200	363713839	922	922	922	922	0
165	20230613	170100	363713839	922	922	922	922	0
166	20230613	170000	363713839	922	922	922	922	0
167	20230613	165900	363713839	922	922	922	922	0
168	20230613	165800	363713839	922	922	922	922	0
169	20230613	165700	363713839	922	922	922	922	0
170	20230613	165600	363713839	922	922	922	922	0
171	20230613	165500	363713839	922	922	922	922	0
172	20230613	165400	363713839	922	922	922	922	0
173	20230613	165300	363713839	922	922	922	922	0
174	20230613	165200	363713839	922	922	922	922	0
175	20230613	165100	363713839	922	922	922	922	0
176	20230613	165000	363713839	922	922	922	922	0
177	20230613	164900	363713839	922	922	922	922	0
178	20230613	164800	363713839	922	922	922	922	0
179	20230613	164700	363713839	922	922	922	922	0
180	20230613	164600	363713839	922	922	922	922	0
181	20230613	164500	363713839	922	922	922	922	0
182	20230613	164400	363713839	922	922	922	922	3834
183	20230613	164300	363713839	922	922	922	922	0
184	20230613	164200	363713839	922	922	922	922	0
185	20230613	164100	363713839	922	922	922	922	0
186	20230613	164000	363713839	922	922	922	922	0
187	20230613	163900	363713839	922	922	922	922	0
188	20230613	163800	363713839	922	922	922	922	0
189	20230613	163700	363713839	922	922	922	922	0
190	20230613	163600	363713839	922	922	922	922	0
191	20230613	163500	363713839	922	922	922	922	0
192	20230613	163400	363713839	922	922	922	922	0
193	20230613	163300	363713839	922	922	922	922	0
194	20230613	163200	363713839	922	922	922	922	0
195	20230613	163100	363713839	922	922	922	922	0
196	20230613	163000	363713839	922	922	922	922	0
197	20230613	162900	363713839	922	922	922	922	0
198	20230613	162800	363713839	922	922	922	922	0
199	20230613	162700	363713839	922	922	922	922	0
200	20230613	162600	363713839	922	922	922	922	0
201	20230613	162500	363713839	922	922	922	922	0
202	20230613	162400	363713839	922	922	922	922	0
203	20230613	162300	363713839	922	922	922	922	0
204	20230613	162200	363713839	922	922	922	922	0
205	20230613	162100	363713839	922	922	922	922	0
206	20230613	162000	363713839	922	922	922	922	0
207	20230613	161900	363713839	922	922	922	922	0
208	20230613	161800	363713839	922	922	922	922	0
209	20230613	161700	363713839	922	922	922	922	0
210	20230613	161600	363713839	922	922	922	922	0
211	20230613	161500	363713839	922	922	922	922	0
212	20230613	161400	363713839	922	922	922	922	3834
213	20230613	161300	363713839	922	922	922	922	0
214	20230613	161200	363713839	922	922	922	922	0
215	20230613	161100	363713839	922	922	922	922	0
216	20230613	161000	363713839	922	922	922	922	0
217	20230613	160900	363713839	922	922	922	922	0
218	20230613	160800	363713839	922	922	922	922	0
219	20230613	160700	363713839	922	922	922	922	0
220	20230613	160600	363713839	922	922	922	922	0
221	20230613	160500	363713839	922	922	922	922	0
222	20230613	160400	363713839	922	922	922	922	0
223	20230613	160300	363713839	922	922	922	922	0
224	20230613	160200	363713839	922	922	922	922	0
225	20230613	160100	363713839	922	922	922	922	0
226	20230613	160000	363713839	922	922	922	922	0
227	20230613	155900	363713839	922	922	922	922	0
228	20230613	155800	363713839	922	922	922	922	0
229	20230613	155700	363713839	922	922	922	922	0
230	20230613	155600	363713839	922	922	922	922	0
231	20230613	155500	363713839	922	922	922	922	0
232	20230613	155400	363713839	922	922	922	922	0
233	20230613	155300	363713839	922	922	922	922	0
234	20230613	155200	363713839	922	922	922	922	0
235	20230613	155100	363713839	922	922	922	922	0
236	20230613	155000	363713839	922	922	922	922	0
237	20230613	154900	363713839	922	922	922	922	0
238	20230613	154800	363713839	922	922	922	922	0
239	20230613	154700	363713839	922	922	922	922	0
240	20230613	154600	363713839	922	922	922	922	0
241	20230613	154500	363713839	922	922	922	922	0
242	20230613	154400	363713839	922	922	922	922	3834
243	20230613	154300	363713839	922	922	922	922	0
244	20230613	154200	363713839	922	922	922	922	0
245	20230613	154100	363713839	922	922	922	922	0
246	20230613	154000	363713839	922	922	922	922	0
247	20230613	153900	363713839	922	922	922	922	0
248	20230613	153800	363713839	922	922	922	922	0
249	20230613	153700	363713839	922	922	922	922	0
250	20230613	153600	363713839	922	922	922	922	0
251	20230613	153500	363713839	922	922	922	922	0
252	20230613	153400	363713839	922	922	922	922	0
253	20230613	153300	363713839	922	922	922	922	0
254	20230613	153200	363713839	922	922	922	922	0
255	20230613	153100	363713839	922	922	922	922	0
256	20230613	153000	363713839	922	922	922	922	3834
257	20230613	152900	360178891	926	926	926	926	0
258	20230613	152800	360178891	926	926	926	926	0
259	20230613	152700	360178891	926	926	926	926	0
260	20230613	152600	360178891	926	926	926	926	0
261	20230613	152500	360178891	926	926	926	926	0
262	20230613	152400	360178891	926	926	926	926	0
263	20230613	152300	360178891	926	926	926	926	0
264	20230613	152200	360178891	926	926	926	926	0
265	20230613	152100	360178891	926	926	926	926	0
266	20230613	152000	360178891	926	926	926	926	0
267	20230613	151900	360178891	926	925	926	925	2967
268	20230613	151800	357431549	925	924	925	924	48
269	20230613	151700	357387196	924	924	924	924	108
270	20230613	151600	357287404	925	925	925	925	1
271	20230613	151500	357286479	923	923	923	923	0
272	20230613	151400	357286479	923	923	923	923	34
273	20230613	151300	357255097	924	924	924	924	70
274	20230613	151200	357190417	924	924	924	924	0
275	20230613	151100	357190417	924	924	924	924	31
276	20230613	151000	357161773	925	925	925	925	0
277	20230613	150900	357161773	925	925	925	925	0
278	20230613	150800	357161773	925	925	925	925	0
279	20230613	150700	357161773	925	925	925	925	0
280	20230613	150600	357161773	925	925	925	925	0
281	20230613	150500	357161773	925	924	925	924	421
282	20230613	150400	356772670	924	923	926	921	31046
283	20230613	150300	328114513	929	929	934	923	30096
284	20230613	150200	300225265	929	926	929	923	10052
285	20230613	150100	290933081	931	929	931	925	10001
286	20230613	150000	281656406	931	929	931	929	11
287	20230613	145900	281646185	929	929	931	929	5102
288	20230613	145800	276906425	929	929	931	929	3764
289	20230613	145700	273409667	931	931	931	931	0
290	20230613	145600	273409667	931	931	931	931	0
291	20230613	145500	273409667	931	932	932	929	570
292	20230613	145400	272879347	929	929	929	929	3698
293	20230613	145300	269443905	929	929	929	929	0
294	20230613	145200	269443905	929	929	929	929	0
295	20230613	145100	269443905	929	929	929	929	332
296	20230613	145000	269135477	933	933	933	933	0
297	20230613	144900	269135477	933	933	933	933	0
298	20230613	144800	269135477	933	933	933	933	0
299	20230613	144700	269135477	933	933	933	933	0
300	20230613	144600	269135477	933	933	933	933	0
301	20230613	144500	269135477	933	933	933	933	0
302	20230613	144400	269135477	933	933	933	933	0
303	20230613	144300	269135477	933	933	933	933	0
304	20230613	144200	269135477	933	933	933	933	0
305	20230613	144100	269135477	933	932	933	932	1970
306	20230613	144000	267297471	933	933	933	933	0
307	20230613	143900	267297471	933	933	933	933	0
308	20230613	143800	267297471	933	933	933	933	2
309	20230613	143700	267295605	934	934	934	934	0
310	20230613	143600	267295605	934	934	934	934	54
311	20230613	143500	267245169	933	933	933	933	0
312	20230613	143400	267245169	933	933	933	933	0
313	20230613	143300	267245169	933	933	933	933	30
314	20230613	143200	267217179	933	933	933	933	370
315	20230613	143100	266871969	933	933	933	933	10
316	20230613	143000	266862639	933	933	933	933	0
317	20230613	142900	266862639	933	933	933	933	0
318	20230613	142800	266862639	933	933	933	933	0
319	20230613	142700	266862639	933	933	933	933	0
320	20230613	142600	266862639	933	933	933	933	0
321	20230613	142500	266862639	933	933	933	933	1
322	20230613	142400	266861706	935	935	935	935	0
323	20230613	142300	266861706	935	935	935	935	0
324	20230613	142200	266861706	935	935	935	935	0
325	20230613	142100	266861706	935	934	935	933	4
326	20230613	142000	266857970	935	934	935	934	2
327	20230613	141900	266856101	935	933	935	933	222
328	20230613	141800	266648753	934	932	934	932	7
329	20230613	141700	266642222	933	933	934	933	2255
330	20230613	141600	264536351	933	930	933	930	3379
331	20230613	141500	261385566	926	931	931	926	135
332	20230613	141400	261259891	931	930	931	930	136
333	20230613	141300	261133295	930	930	930	930	60
334	20230613	141200	261077495	930	930	930	930	37
335	20230613	141100	261043085	930	930	932	930	20
336	20230613	141000	261024478	932	932	932	932	0
337	20230613	140900	261024478	932	930	932	930	1701
338	20230613	140800	259442546	931	931	931	931	1
339	20230613	140700	259441615	932	931	932	931	2
340	20230613	140600	259439752	931	931	931	931	32
341	20230613	140500	259409960	931	931	931	931	20
342	20230613	140400	259391340	930	930	930	929	24707
343	20230613	140300	236413867	927	926	927	926	403
344	20230613	140200	236040679	926	926	926	926	607
345	20230613	140100	235478597	926	926	926	926	0
346	20230613	140000	235478597	926	926	926	926	0
347	20230613	135900	235478597	926	926	926	926	0
348	20230613	135800	235478597	926	926	926	926	0
349	20230613	135700	235478597	926	926	926	926	500
350	20230613	135600	235015597	932	932	932	932	0
351	20230613	135500	235015597	932	932	932	932	0
352	20230613	135400	235015597	932	932	932	932	0
353	20230613	135300	235015597	932	931	932	931	3
354	20230613	135200	235012803	931	931	931	931	0
355	20230613	135100	235012803	931	931	931	931	38
356	20230613	135000	234977425	931	931	931	931	751
357	20230613	134900	234278244	930	929	930	929	30000
358	20230613	134800	206382208	929	929	929	929	0
359	20230613	134700	206382208	929	929	929	929	0
360	20230613	134600	206382208	929	929	929	929	0
361	20230613	134500	206382208	929	929	929	929	1
362	20230613	134400	206381279	925	925	925	925	26
363	20230613	134300	206357229	925	925	925	925	0
364	20230613	134200	206357229	925	925	925	925	0
365	20230613	134100	206357229	925	925	925	925	0
366	20230613	134000	206357229	925	925	925	925	0
367	20230613	133900	206357229	925	925	925	925	0
368	20230613	133800	206357229	925	926	926	925	759
369	20230613	133700	205654716	930	930	930	930	0
370	20230613	133600	205654716	930	930	930	930	0
371	20230613	133500	205654716	930	930	930	930	6
372	20230613	133400	205649136	930	930	930	930	0
373	20230613	133300	205649136	930	930	930	930	0
374	20230613	133200	205649136	930	930	930	930	0
375	20230613	133100	205649136	930	930	930	930	0
376	20230613	133000	205649136	930	930	930	930	0
377	20230613	132900	205649136	930	930	930	930	0
378	20230613	132800	205649136	930	930	930	930	0
379	20230613	132700	205649136	930	930	930	930	0
380	20230613	132600	205649136	930	930	930	930	0
381	20230613	132500	205649136	930	930	930	930	0
382	20230613	132400	205649136	930	930	930	930	0
383	20230613	132300	205649136	930	930	930	930	0
384	20230613	132200	205649136	930	930	930	930	0
385	20230613	132100	205649136	930	930	930	930	61
386	20230613	132000	205592406	930	930	930	930	859
387	20230613	131900	204793536	930	930	930	930	100
388	20230613	131800	204700536	930	930	930	930	0
389	20230613	131700	204700536	930	930	930	930	0
390	20230613	131600	204700536	930	930	930	930	0
391	20230613	131500	204700536	930	930	931	930	3
392	20230613	131400	204697745	931	931	931	931	0
393	20230613	131300	204697745	931	930	931	930	2
394	20230613	131200	204695884	931	931	931	931	0
395	20230613	131100	204695884	931	930	931	924	25993
396	20230613	131000	180595575	930	931	931	930	15
397	20230613	130900	180581622	930	930	931	930	7
398	20230613	130800	180575111	931	931	931	931	0
399	20230613	130700	180575111	931	931	931	931	1456
400	20230613	130600	179219575	931	931	931	931	0
401	20230613	130500	179219575	931	930	931	930	953
402	20230613	130400	178333284	931	931	931	931	0
403	20230613	130300	178333284	931	931	931	931	0
404	20230613	130200	178333284	931	931	931	931	0
405	20230613	130100	178333284	931	931	931	931	50
406	20230613	130000	178286734	931	931	931	931	51
407	20230613	125900	178239253	931	930	931	930	2794
408	20230613	125800	175640377	930	930	930	930	1
409	20230613	125700	175639447	929	928	929	928	325
410	20230613	125600	175337572	929	929	929	929	2228
411	20230613	125500	173267760	929	929	929	929	2000
412	20230613	125400	171409760	929	928	929	928	2002
413	20230613	125300	169551903	929	929	929	929	0
414	20230613	125200	169551903	929	929	929	929	0
415	20230613	125100	169551903	929	929	929	929	0
416	20230613	125000	169551903	929	929	929	929	0
417	20230613	124900	169551903	929	929	929	929	0
418	20230613	124800	169551903	929	929	929	929	0
419	20230613	124700	169551903	929	929	929	929	0
420	20230613	124600	169551903	929	929	929	929	0
421	20230613	124500	169551903	929	929	929	929	333
422	20230613	124400	169242546	929	929	929	929	3
423	20230613	124300	169239759	929	929	929	929	0
424	20230613	124200	169239759	929	929	929	929	0
425	20230613	124100	169239759	929	929	929	929	310
426	20230613	124000	168951769	929	928	929	928	1004
427	20230613	123900	168020055	929	928	929	928	1003
428	20230613	123800	167089270	929	929	929	929	223
429	20230613	123700	166882103	928	928	928	928	1371
430	20230613	123600	165609815	930	928	930	928	1003
431	20230613	123500	164679027	930	930	930	930	0
432	20230613	123400	164679027	930	930	930	930	10
433	20230613	123300	164669727	930	930	930	930	0
434	20230613	123200	164669727	930	930	930	930	0
435	20230613	123100	164669727	930	930	930	930	0
436	20230613	123000	164669727	930	930	930	930	8
437	20230613	122900	164662287	930	930	930	930	0
438	20230613	122800	164662287	930	930	930	930	0
439	20230613	122700	164662287	930	928	930	928	2002
440	20230613	122600	162804429	930	930	930	930	0
441	20230613	122500	162804429	930	930	930	930	0
442	20230613	122400	162804429	930	930	930	930	5
443	20230613	122300	162799779	928	929	929	928	1001
444	20230613	122200	161870642	930	930	930	930	0
445	20230613	122100	161870642	930	930	930	929	1113
446	20230613	122000	160836554	930	929	930	929	522
447	20230613	121900	160351615	930	930	930	930	0
448	20230613	121800	160351615	930	929	930	928	1419
449	20230613	121700	159033779	930	929	930	929	1001
450	20230613	121600	158103849	930	930	930	930	0
451	20230613	121500	158103849	930	930	930	930	0
452	20230613	121400	158103849	930	928	930	928	1003
453	20230613	121300	157173063	930	930	930	930	0
454	20230613	121200	157173063	930	930	930	930	0
455	20230613	121100	157173063	930	929	930	929	2
456	20230613	121000	157171204	929	929	929	929	0
457	20230613	120900	157171204	929	928	929	928	3630
458	20230613	120800	153802411	929	928	929	928	1002
459	20230613	120700	152872554	929	929	929	929	0
460	20230613	120600	152872554	929	929	929	929	1
461	20230613	120500	152871625	927	927	927	927	1000
462	20230613	120400	151944625	927	927	927	927	1000
463	20230613	120300	151017625	927	927	927	927	501
464	20230613	120200	150553198	927	929	929	927	3
465	20230613	120100	150550413	929	929	929	929	3
466	20230613	120000	150547626	929	928	929	928	3
467	20230613	115900	150544840	927	928	928	927	42
468	20230613	115800	150505896	931	931	931	931	0
469	20230613	115700	150505896	931	931	931	931	0
470	20230613	115600	150505896	931	931	931	931	0
471	20230613	115500	150505896	931	931	931	931	17
472	20230613	115400	150490069	932	932	932	932	0
473	20230613	115300	150490069	932	932	932	932	204
474	20230613	115200	150299941	930	930	930	930	1
475	20230613	115100	150299011	930	929	930	929	5500
476	20230613	115000	145184822	929	929	929	929	0
477	20230613	114900	145184822	929	927	929	927	2
478	20230613	114800	145182966	929	929	929	929	0
479	20230613	114700	145182966	929	929	929	929	0
480	20230613	114600	145182966	929	929	929	929	0
481	20230613	114500	145182966	929	928	929	928	105
482	20230613	114400	145085504	927	927	927	927	2004
483	20230613	114300	143227796	927	927	927	927	0
484	20230613	114200	143227796	927	927	927	927	129
485	20230613	114100	143108213	927	927	927	927	2155
486	20230613	114000	141110528	927	927	927	927	0
487	20230613	113900	141110528	927	928	928	927	1713
488	20230613	113800	139522557	928	928	928	928	1328
489	20230613	113700	138290173	930	930	930	930	0
490	20230613	113600	138290173	930	930	930	930	0
491	20230613	113500	138290173	930	930	930	930	0
492	20230613	113400	138290173	930	930	930	930	1
493	20230613	113300	138289243	926	927	927	926	2594
494	20230613	113200	135885299	930	930	930	930	40
495	20230613	113100	135848099	930	930	930	930	0
496	20230613	113000	135848099	930	930	930	930	461
497	20230613	112900	135419369	931	931	931	931	0
498	20230613	112800	135419369	931	931	931	931	1592
499	20230613	112700	133937217	931	931	932	931	9
500	20230613	112600	133928837	932	930	932	930	614
501	20230613	112500	133357809	931	930	932	930	9
502	20230613	112400	133349435	930	931	932	930	9
503	20230613	112300	133341058	931	930	931	930	2415
504	20230613	112200	131093717	930	930	930	930	1
505	20230613	112100	131092787	927	929	930	927	52
506	20230613	112000	131044578	930	930	930	930	0
507	20230613	111900	131044578	930	930	930	930	0
508	20230613	111800	131044578	930	930	930	930	0
509	20230613	111700	131044578	930	930	931	930	29
510	20230613	111600	131017607	931	930	931	930	2
511	20230613	111500	131015746	931	930	931	930	347
512	20230613	111400	130693035	931	931	931	931	1
513	20230613	111300	130692104	930	930	930	930	894
514	20230613	111200	129860684	930	930	930	930	0
515	20230613	111100	129860684	930	930	930	930	118
516	20230613	111000	129750944	931	931	931	931	0
517	20230613	110900	129750944	931	931	931	931	0
518	20230613	110800	129750944	931	931	931	931	0
519	20230613	110700	129750944	931	931	931	931	0
520	20230613	110600	129750944	931	931	931	931	0
521	20230613	110500	129750944	931	931	931	931	0
522	20230613	110400	129750944	931	931	931	931	0
523	20230613	110300	129750944	931	931	931	931	0
524	20230613	110200	129750944	931	931	931	931	0
525	20230613	110100	129750944	931	931	931	931	1
526	20230613	110000	129750013	927	930	930	927	8
527	20230613	105900	129742585	930	930	930	930	0
528	20230613	105800	129742585	930	930	930	930	1
529	20230613	105700	129741655	927	927	927	927	2
530	20230613	105600	129739801	930	930	930	930	0
531	20230613	105500	129739801	930	930	930	930	0
532	20230613	105400	129739801	930	930	930	930	0
533	20230613	105300	129739801	930	930	930	930	8
534	20230613	105200	129732361	930	930	930	930	0
535	20230613	105100	129732361	930	930	930	930	1
536	20230613	105000	129731431	930	930	930	930	1
537	20230613	104900	129730501	931	931	931	931	0
538	20230613	104800	129730501	931	931	931	931	0
539	20230613	104700	129730501	931	931	931	931	0
540	20230613	104600	129730501	931	929	931	929	1293
541	20230613	104500	128528711	929	929	929	929	0
542	20230613	104400	128528711	929	929	929	929	0
543	20230613	104300	128528711	929	929	929	929	0
544	20230613	104200	128528711	929	929	929	926	4
545	20230613	104100	128525001	926	926	926	926	32
546	20230613	104000	128495369	926	926	926	926	0
547	20230613	103900	128495369	926	926	926	926	0
548	20230613	103800	128495369	926	926	926	926	4290
549	20230613	103700	124522829	929	929	929	929	0
550	20230613	103600	124522829	929	929	929	929	0
551	20230613	103500	124522829	929	929	929	929	600
552	20230613	103400	123965429	929	929	929	929	0
553	20230613	103300	123965429	929	929	929	929	0
554	20230613	103200	123965429	929	929	929	929	0
555	20230613	103100	123965429	929	929	929	929	266
556	20230613	103000	123718315	930	929	930	929	8507
557	20230613	102900	115815310	929	926	929	926	55
558	20230613	102800	115764333	926	926	926	926	22
559	20230613	102700	115743961	929	929	929	929	0
560	20230613	102600	115743961	929	926	929	925	601
561	20230613	102500	115187732	929	929	929	929	0
562	20230613	102400	115187732	929	929	929	929	5
563	20230613	102300	115183087	929	929	929	929	0
564	20230613	102200	115183087	929	928	929	928	2500
565	20230613	102100	112861085	929	928	929	928	700
566	20230613	102000	112211058	928	928	928	928	16
567	20230613	101900	112196210	928	928	928	928	1112
568	20230613	101800	111164274	929	929	929	929	1
569	20230613	101700	111163345	928	928	928	928	50
570	20230613	101600	111116945	928	928	928	928	79
571	20230613	101500	111043633	928	928	928	928	0
572	20230613	101400	111043633	928	928	928	928	12
573	20230613	101300	111032497	929	929	929	929	337
574	20230613	101200	110719424	929	929	929	929	0
575	20230613	101100	110719424	929	929	929	929	0
576	20230613	101000	110719424	929	929	929	929	400
577	20230613	100900	110347824	929	928	929	928	101
578	20230613	100800	110254095	929	925	929	923	1008
579	20230613	100700	109321153	924	925	925	923	1815
580	20230613	100600	107643808	924	924	924	924	137
581	20230613	100500	107517220	924	923	924	923	5000
582	20230613	100400	102897290	922	922	922	922	0
583	20230613	100300	102897290	922	922	922	922	0
584	20230613	100200	102897290	922	921	922	921	5928
585	20230613	100100	97437513	921	921	921	921	0
586	20230613	100000	97437513	921	921	921	921	0
587	20230613	095900	97437513	921	921	921	921	2
588	20230613	095800	97435671	924	924	924	924	0
589	20230613	095700	97435671	924	924	924	924	0
590	20230613	095600	97435671	924	924	924	924	0
591	20230613	095500	97435671	924	924	924	924	0
592	20230613	095400	97435671	924	923	924	923	1100
593	20230613	095300	96419272	921	921	921	921	0
594	20230613	095200	96419272	921	921	921	921	0
595	20230613	095100	96419272	921	921	921	921	350
596	20230613	095000	96096922	921	921	921	921	99
597	20230613	094900	96005743	924	924	924	924	0
598	20230613	094800	96005743	924	924	924	924	0
599	20230613	094700	96005743	924	924	924	924	99
600	20230613	094600	95914267	925	925	925	925	5
601	20230613	094500	95909642	924	924	924	924	1
602	20230613	094400	95908718	924	922	924	922	1700
603	20230613	094300	94340918	922	922	922	922	0
604	20230613	094200	94340918	922	922	922	922	0
605	20230613	094100	94340918	922	921	922	921	3041
606	20230613	094000	91539116	921	922	922	921	6394
607	20230613	093900	85648506	925	925	925	925	0
608	20230613	093800	85648506	925	925	925	925	0
609	20230613	093700	85648506	925	925	925	925	1
610	20230613	093600	85647581	925	923	925	922	1332
611	20230613	093500	84419317	922	923	923	922	86
612	20230613	093400	84340020	923	923	923	923	0
613	20230613	093300	84340020	923	925	925	923	209
614	20230613	093200	84146713	925	925	925	925	6
615	20230613	093100	84141163	925	925	925	925	2
616	20230613	093000	84139313	925	922	925	922	259
617	20230613	092900	83900341	922	922	922	922	150
618	20230613	092800	83762041	921	921	921	921	0
619	20230613	092700	83762041	921	921	921	921	44
620	20230613	092600	83721517	921	921	921	921	0
621	20230613	092500	83721517	921	924	925	921	1100
622	20230613	092400	82708017	925	925	925	925	628
623	20230613	092300	82127117	921	921	921	921	300
624	20230613	092200	81850817	923	922	923	922	238
625	20230613	092100	81631303	922	922	922	922	3
626	20230613	092000	81628537	922	922	922	919	21077
627	20230613	091900	62257612	922	922	922	922	420
628	20230613	091800	61870372	922	922	922	922	0
629	20230613	091700	61870372	922	918	922	917	761
630	20230613	091600	61172270	915	915	915	915	0
631	20230613	091500	61172270	915	921	922	915	4866
632	20230613	091400	56710083	913	922	922	913	37370
633	20230613	091300	22301040	922	922	922	922	0
634	20230613	091200	22301040	922	922	923	922	548
635	20230613	091100	21795713	922	922	922	922	398
636	20230613	091000	21428757	923	926	926	922	1968
637	20230613	090900	19611911	928	928	928	928	631
638	20230613	090800	19026343	921	921	921	921	2005
639	20230613	090700	17179738	920	920	920	920	98
640	20230613	090600	17089578	920	928	928	917	6724
641	20230613	090500	10889395	928	929	929	926	1650
642	20230613	090400	9359836	928	933	933	928	2812
643	20230613	090300	6746442	935	935	935	935	0
644	20230613	090200	6746442	935	939	940	935	2446
645	20230613	090100	4449268	933	940	941	933	1894
646	20230613	090000	2669771	940	931	940	931	2858