KissMeData/019590/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	185500	585285139	955	955	955	955	15260
3	20230619	185400	585285139	955	955	955	955	0
4	20230619	185300	585285139	955	955	955	955	0
5	20230619	185200	585285139	955	955	955	955	0
6	20230619	185100	585285139	955	955	955	955	0
7	20230619	185000	585285139	955	955	955	955	0
8	20230619	184900	585285139	955	955	955	955	0
9	20230619	184800	585285139	955	955	955	955	0
10	20230619	184700	585285139	955	955	955	955	0
11	20230619	184600	585285139	955	955	955	955	0
12	20230619	184500	585285139	955	955	955	955	0
13	20230619	184400	585285139	955	955	955	955	0
14	20230619	184300	585285139	955	955	955	955	0
15	20230619	184200	585285139	955	955	955	955	0
16	20230619	184100	585285139	955	955	955	955	0
17	20230619	184000	585285139	955	955	955	955	0
18	20230619	183900	585285139	955	955	955	955	0
19	20230619	183800	585285139	955	955	955	955	0
20	20230619	183700	585285139	955	955	955	955	0
21	20230619	183600	585285139	955	955	955	955	0
22	20230619	183500	585285139	955	955	955	955	0
23	20230619	183400	585285139	955	955	955	955	0
24	20230619	183300	585285139	955	955	955	955	0
25	20230619	183200	585285139	955	955	955	955	0
26	20230619	183100	585285139	955	955	955	955	0
27	20230619	183000	585285139	955	955	955	955	0
28	20230619	182900	585285139	955	955	955	955	0
29	20230619	182800	585285139	955	955	955	955	0
30	20230619	182700	585285139	955	955	955	955	0
31	20230619	182600	585285139	955	955	955	955	0
32	20230619	182500	585285139	955	955	955	955	15260
33	20230619	182400	585285139	955	955	955	955	0
34	20230619	182300	585285139	955	955	955	955	0
35	20230619	182200	585285139	955	955	955	955	0
36	20230619	182100	585285139	955	955	955	955	0
37	20230619	182000	585285139	955	955	955	955	0
38	20230619	181900	585285139	955	955	955	955	0
39	20230619	181800	585285139	955	955	955	955	0
40	20230619	181700	585285139	955	955	955	955	0
41	20230619	181600	585285139	955	955	955	955	0
42	20230619	181500	585285139	955	955	955	955	0
43	20230619	181400	585285139	955	955	955	955	0
44	20230619	181300	585285139	955	955	955	955	0
45	20230619	181200	585285139	955	955	955	955	0
46	20230619	181100	585285139	955	955	955	955	0
47	20230619	181000	585285139	955	955	955	955	0
48	20230619	180900	585285139	955	955	955	955	0
49	20230619	180800	585285139	955	955	955	955	0
50	20230619	180700	585285139	955	955	955	955	0
51	20230619	180600	585285139	955	955	955	955	0
52	20230619	180500	585285139	955	955	955	955	0
53	20230619	180400	585285139	955	955	955	955	0
54	20230619	180300	585285139	955	955	955	955	0
55	20230619	180200	585285139	955	955	955	955	0
56	20230619	180100	585285139	955	955	955	955	0
57	20230619	180000	585285139	955	955	955	955	0
58	20230619	175900	585285139	955	955	955	955	0
59	20230619	175800	585285139	955	955	955	955	0
60	20230619	175700	585285139	955	955	955	955	0
61	20230619	175600	585285139	955	955	955	955	0
62	20230619	175500	585285139	955	955	955	955	15260
63	20230619	175400	585285139	955	955	955	955	0
64	20230619	175300	585285139	955	955	955	955	0
65	20230619	175200	585285139	955	955	955	955	0
66	20230619	175100	585285139	955	955	955	955	0
67	20230619	175000	585285139	955	955	955	955	0
68	20230619	174900	585285139	955	955	955	955	0
69	20230619	174800	585285139	955	955	955	955	0
70	20230619	174700	585285139	955	955	955	955	0
71	20230619	174600	585285139	955	955	955	955	0
72	20230619	174500	585285139	955	955	955	955	0
73	20230619	174400	585285139	955	955	955	955	0
74	20230619	174300	585285139	955	955	955	955	0
75	20230619	174200	585285139	955	955	955	955	0
76	20230619	174100	585285139	955	955	955	955	0
77	20230619	174000	585285139	955	955	955	955	0
78	20230619	173900	585285139	955	955	955	955	0
79	20230619	173800	585285139	955	955	955	955	0
80	20230619	173700	585285139	955	955	955	955	0
81	20230619	173600	585285139	955	955	955	955	0
82	20230619	173500	585285139	955	955	955	955	0
83	20230619	173400	585285139	955	955	955	955	0
84	20230619	173300	585285139	955	955	955	955	0
85	20230619	173200	585285139	955	955	955	955	0
86	20230619	173100	585285139	955	955	955	955	0
87	20230619	173000	585285139	955	955	955	955	0
88	20230619	172900	585285139	955	955	955	955	0
89	20230619	172800	585285139	955	955	955	955	0
90	20230619	172700	585285139	955	955	955	955	0
91	20230619	172600	585285139	955	955	955	955	0
92	20230619	172500	585285139	955	955	955	955	15260
93	20230619	172400	585285139	955	955	955	955	0
94	20230619	172300	585285139	955	955	955	955	0
95	20230619	172200	585285139	955	955	955	955	0
96	20230619	172100	585285139	955	955	955	955	0
97	20230619	172000	585285139	955	955	955	955	0
98	20230619	171900	585285139	955	955	955	955	0
99	20230619	171800	585285139	955	955	955	955	0
100	20230619	171700	585285139	955	955	955	955	0
101	20230619	171600	585285139	955	955	955	955	0
102	20230619	171500	585285139	955	955	955	955	0
103	20230619	171400	585285139	955	955	955	955	0
104	20230619	171300	585285139	955	955	955	955	0
105	20230619	171200	585285139	955	955	955	955	0
106	20230619	171100	585285139	955	955	955	955	0
107	20230619	171000	585285139	955	955	955	955	0
108	20230619	170900	585285139	955	955	955	955	0
109	20230619	170800	585285139	955	955	955	955	0
110	20230619	170700	585285139	955	955	955	955	0
111	20230619	170600	585285139	955	955	955	955	0
112	20230619	170500	585285139	955	955	955	955	0
113	20230619	170400	585285139	955	955	955	955	0
114	20230619	170300	585285139	955	955	955	955	0
115	20230619	170200	585285139	955	955	955	955	0
116	20230619	170100	585285139	955	955	955	955	0
117	20230619	170000	585285139	955	955	955	955	0
118	20230619	165900	585285139	955	955	955	955	0
119	20230619	165800	585285139	955	955	955	955	0
120	20230619	165700	585285139	955	955	955	955	0
121	20230619	165600	585285139	955	955	955	955	0
122	20230619	165500	585285139	955	955	955	955	15260
123	20230619	165400	585285139	955	955	955	955	0
124	20230619	165300	585285139	955	955	955	955	0
125	20230619	165200	585285139	955	955	955	955	0
126	20230619	165100	585285139	955	955	955	955	0
127	20230619	165000	585285139	955	955	955	955	0
128	20230619	164900	585285139	955	955	955	955	0
129	20230619	164800	585285139	955	955	955	955	0
130	20230619	164700	585285139	955	955	955	955	0
131	20230619	164600	585285139	955	955	955	955	0
132	20230619	164500	585285139	955	955	955	955	0
133	20230619	164400	585285139	955	955	955	955	0
134	20230619	164300	585285139	955	955	955	955	0
135	20230619	164200	585285139	955	955	955	955	0
136	20230619	164100	585285139	955	955	955	955	0
137	20230619	164000	585285139	955	955	955	955	0
138	20230619	163900	585285139	955	955	955	955	0
139	20230619	163800	585285139	955	955	955	955	0
140	20230619	163700	585285139	955	955	955	955	0
141	20230619	163600	585285139	955	955	955	955	0
142	20230619	163500	585285139	955	955	955	955	0
143	20230619	163400	585285139	955	955	955	955	0
144	20230619	163300	585285139	955	955	955	955	0
145	20230619	163200	585285139	955	955	955	955	0
146	20230619	163100	585285139	955	955	955	955	0
147	20230619	163000	585285139	955	955	955	955	0
148	20230619	162900	585285139	955	955	955	955	0
149	20230619	162800	585285139	955	955	955	955	0
150	20230619	162700	585285139	955	955	955	955	0
151	20230619	162600	585285139	955	955	955	955	0
152	20230619	162500	585285139	955	955	955	955	15260
153	20230619	162400	585285139	955	955	955	955	0
154	20230619	162300	585285139	955	955	955	955	0
155	20230619	162200	585285139	955	955	955	955	0
156	20230619	162100	585285139	955	955	955	955	0
157	20230619	162000	585285139	955	955	955	955	0
158	20230619	161900	585285139	955	955	955	955	0
159	20230619	161800	585285139	955	955	955	955	0
160	20230619	161700	585285139	955	955	955	955	0
161	20230619	161600	585285139	955	955	955	955	0
162	20230619	161500	585285139	955	955	955	955	0
163	20230619	161400	585285139	955	955	955	955	0
164	20230619	161300	585285139	955	955	955	955	0
165	20230619	161200	585285139	955	955	955	955	0
166	20230619	161100	585285139	955	955	955	955	0
167	20230619	161000	585285139	955	955	955	955	0
168	20230619	160900	585285139	955	955	955	955	0
169	20230619	160800	585285139	955	955	955	955	0
170	20230619	160700	585285139	955	955	955	955	0
171	20230619	160600	585285139	955	955	955	955	0
172	20230619	160500	585285139	955	955	955	955	0
173	20230619	160400	585285139	955	955	955	955	0
174	20230619	160300	585285139	955	955	955	955	0
175	20230619	160200	585285139	955	955	955	955	0
176	20230619	160100	585285139	955	955	955	955	0
177	20230619	160000	585285139	955	955	955	955	0
178	20230619	155900	585285139	955	955	955	955	0
179	20230619	155800	585285139	955	955	955	955	0
180	20230619	155700	585285139	955	955	955	955	0
181	20230619	155600	585285139	955	955	955	955	0
182	20230619	155500	585285139	955	955	955	955	15260
183	20230619	155400	585285139	955	955	955	955	0
184	20230619	155300	585285139	955	955	955	955	0
185	20230619	155200	585285139	955	955	955	955	0
186	20230619	155100	585285139	955	955	955	955	0
187	20230619	155000	585285139	955	955	955	955	0
188	20230619	154900	585285139	955	955	955	955	0
189	20230619	154800	585285139	955	955	955	955	0
190	20230619	154700	585285139	955	955	955	955	0
191	20230619	154600	585285139	955	955	955	955	0
192	20230619	154500	585285139	955	955	955	955	0
193	20230619	154400	585285139	955	955	955	955	0
194	20230619	154300	585285139	955	955	955	955	0
195	20230619	154200	585285139	955	955	955	955	0
196	20230619	154100	585285139	955	955	955	955	0
197	20230619	154000	585285139	955	955	955	955	0
198	20230619	153900	585285139	955	955	955	955	0
199	20230619	153800	585285139	955	955	955	955	0
200	20230619	153700	585285139	955	955	955	955	0
201	20230619	153600	585285139	955	955	955	955	0
202	20230619	153500	585285139	955	955	955	955	0
203	20230619	153400	585285139	955	955	955	955	0
204	20230619	153300	585285139	955	955	955	955	0
205	20230619	153200	585285139	955	955	955	955	0
206	20230619	153100	585285139	955	955	955	955	0
207	20230619	153000	585285139	955	955	955	955	15260
208	20230619	152900	570711839	955	955	955	955	0
209	20230619	152800	570711839	955	955	955	955	0
210	20230619	152700	570711839	955	955	955	955	0
211	20230619	152600	570711839	955	955	955	955	0
212	20230619	152500	570711839	955	955	955	955	0
213	20230619	152400	570711839	955	955	955	955	0
214	20230619	152300	570711839	955	955	955	955	0
215	20230619	152200	570711839	955	955	955	955	0
216	20230619	152100	570711839	955	955	955	955	0
217	20230619	152000	570711839	955	955	955	955	0
218	20230619	151900	570711839	955	953	955	953	440
219	20230619	151800	570292499	953	953	953	947	4261
220	20230619	151700	566237734	954	955	955	954	113
221	20230619	151600	566129931	954	955	955	954	113
222	20230619	151500	566022028	955	955	955	955	1960
223	20230619	151400	564150228	955	953	955	953	1682
224	20230619	151300	562546598	954	954	954	954	0
225	20230619	151200	562546598	954	954	954	954	201
226	20230619	151100	562354844	955	954	955	953	601
227	20230619	151000	561781589	955	955	955	955	102
228	20230619	150900	561684179	955	955	955	955	99
229	20230619	150800	561589634	954	955	955	954	2602
230	20230619	150700	559107318	955	955	955	955	2
231	20230619	150600	559105408	955	953	955	953	149
232	20230619	150500	558963172	953	955	955	953	431
233	20230619	150400	558552262	953	955	955	953	1954
234	20230619	150300	556687120	955	956	956	955	3918
235	20230619	150200	552945428	956	955	956	955	136
236	20230619	150100	552815442	956	957	957	956	204
237	20230619	150000	552620316	957	954	957	954	10008
238	20230619	145900	543064174	955	954	955	954	101
239	20230619	145800	542967818	954	954	954	952	2402
240	20230619	145700	540678170	955	955	955	955	1
241	20230619	145600	540677215	954	954	954	954	524
242	20230619	145500	540177319	955	955	955	955	1101
243	20230619	145400	539125864	955	954	955	954	1543
244	20230619	145300	537653739	954	953	954	953	1788
245	20230619	145200	535949774	954	953	954	952	1111
246	20230619	145100	534889895	954	953	954	953	4588
247	20230619	145000	530517529	953	952	953	952	2679
248	20230619	144900	527967108	953	953	953	953	102
249	20230619	144800	527869902	955	955	955	955	1
250	20230619	144700	527868947	953	953	955	953	3480
251	20230619	144600	524552487	954	954	954	954	102
252	20230619	144500	524455179	955	953	955	953	501
253	20230619	144400	523977724	957	957	957	957	0
254	20230619	144300	523977724	957	957	957	957	0
255	20230619	144200	523977724	957	957	957	957	20
256	20230619	144100	523958584	958	953	958	953	209
257	20230619	144000	523759402	959	959	959	953	22
258	20230619	143900	523738424	953	959	959	953	5
259	20230619	143800	523733653	960	960	960	960	0
260	20230619	143700	523733653	960	960	960	960	0
261	20230619	143600	523733653	960	960	960	960	4
262	20230619	143500	523729813	960	959	960	958	610
263	20230619	143400	523144228	960	960	960	959	105
264	20230619	143300	523043429	960	961	961	958	9796
265	20230619	143200	513639248	960	955	960	955	21510
266	20230619	143100	493033580	955	951	955	951	13066
267	20230619	143000	480579818	950	950	951	948	5063
268	20230619	142900	475769979	950	950	950	950	0
269	20230619	142800	475769979	950	950	950	950	0
270	20230619	142700	475769979	950	946	950	946	11612
271	20230619	142600	464738627	950	950	950	950	510
272	20230619	142500	464254127	951	951	951	951	1
273	20230619	142400	464253176	951	950	951	950	355
274	20230619	142300	463915925	950	951	952	950	4281
275	20230619	142200	459843055	952	946	952	946	110666
276	20230619	142100	354876460	946	943	946	943	16785
277	20230619	142000	339028115	943	943	943	943	976
278	20230619	141900	338107747	943	943	943	943	0
279	20230619	141800	338107747	943	943	943	943	0
280	20230619	141700	338107747	943	943	943	943	0
281	20230619	141600	338107747	943	942	943	942	1101
282	20230619	141500	337070604	941	942	942	941	1368
283	20230619	141400	335781954	941	941	941	941	2
284	20230619	141300	335780072	942	942	942	942	0
285	20230619	141200	335780072	942	940	942	940	2904
286	20230619	141100	333044515	940	941	941	940	1011
287	20230619	141000	332093167	941	942	942	941	46
288	20230619	140900	332049878	941	940	941	940	5302
289	20230619	140800	327061136	940	940	941	940	64
290	20230619	140700	327000975	940	940	940	940	659
291	20230619	140600	326381515	941	940	941	940	194
292	20230619	140500	326199054	940	940	940	940	0
293	20230619	140400	326199054	940	940	940	940	5000
294	20230619	140300	321499054	940	940	940	940	0
295	20230619	140200	321499054	940	940	940	940	0
296	20230619	140100	321499054	940	940	940	940	0
297	20230619	140000	321499054	940	940	940	940	4
298	20230619	135900	321495294	940	940	940	940	3
299	20230619	135800	321492474	940	940	940	940	400
300	20230619	135700	321116474	940	940	940	940	35
301	20230619	135600	321083574	941	941	941	941	0
302	20230619	135500	321083574	941	941	941	941	0
303	20230619	135400	321083574	941	941	941	941	1
304	20230619	135300	321082633	940	941	941	940	10001
305	20230619	135200	311681692	940	940	940	940	1
306	20230619	135100	311680752	941	941	941	941	0
307	20230619	135000	311680752	941	941	941	941	2
308	20230619	134900	311678870	937	937	937	937	2
309	20230619	134800	311676996	941	941	941	941	0
310	20230619	134700	311676996	941	941	941	941	0
311	20230619	134600	311676996	941	940	941	940	2
312	20230619	134500	311675115	941	939	941	939	604
313	20230619	134400	311106771	940	940	940	940	0
314	20230619	134300	311106771	940	940	940	940	10000
315	20230619	134200	301706771	940	939	940	939	2600
316	20230619	134100	299262866	940	940	940	940	0
317	20230619	134000	299262866	940	940	940	940	0
318	20230619	133900	299262866	940	940	940	940	2600
319	20230619	133800	296818866	941	941	941	941	0
320	20230619	133700	296818866	941	941	941	941	0
321	20230619	133600	296818866	941	941	941	941	0
322	20230619	133500	296818866	941	941	941	941	0
323	20230619	133400	296818866	941	941	941	941	0
324	20230619	133300	296818866	941	936	941	936	80
325	20230619	133200	296743973	940	940	940	940	0
326	20230619	133100	296743973	940	940	940	940	1
327	20230619	133000	296743033	936	940	940	936	7
328	20230619	132900	296736469	941	940	941	940	2
329	20230619	132800	296734588	941	941	941	941	101
330	20230619	132700	296639547	936	939	940	936	127
331	20230619	132600	296520663	941	941	941	941	0
332	20230619	132500	296520663	941	941	941	941	610
333	20230619	132400	295946653	941	941	941	941	0
334	20230619	132300	295946653	941	941	941	941	0
335	20230619	132200	295946653	941	941	941	941	0
336	20230619	132100	295946653	941	941	941	941	1
337	20230619	132000	295945712	940	940	940	940	5000
338	20230619	131900	291245712	941	941	941	941	1
339	20230619	131800	291244771	941	941	941	941	0
340	20230619	131700	291244771	941	941	941	941	1
341	20230619	131600	291243830	940	940	940	940	0
342	20230619	131500	291243830	940	941	941	940	4001
343	20230619	131400	287482889	940	939	940	939	4738
344	20230619	131300	283030719	939	939	939	939	0
345	20230619	131200	283030719	939	938	939	938	7228
346	20230619	131100	276243631	939	939	939	939	0
347	20230619	131000	276243631	939	939	939	939	0
348	20230619	130900	276243631	939	939	939	939	0
349	20230619	130800	276243631	939	939	939	939	0
350	20230619	130700	276243631	939	936	939	936	1007
351	20230619	130600	275301066	936	936	936	936	0
352	20230619	130500	275301066	936	936	936	936	0
353	20230619	130400	275301066	936	936	936	936	0
354	20230619	130300	275301066	936	936	936	936	146
355	20230619	130200	275164410	937	937	937	937	900
356	20230619	130100	274321110	933	933	933	933	0
357	20230619	130000	274321110	933	933	933	933	158
358	20230619	125900	274173696	937	937	937	937	0
359	20230619	125800	274173696	937	937	937	937	0
360	20230619	125700	274173696	937	937	937	937	0
361	20230619	125600	274173696	937	937	937	937	1
362	20230619	125500	274172759	936	936	936	936	6448
363	20230619	125400	268137431	937	933	937	933	765
364	20230619	125300	267422918	931	932	932	931	34
365	20230619	125200	267391263	931	933	933	931	308
366	20230619	125100	267104444	937	937	937	937	0
367	20230619	125000	267104444	937	937	937	937	0
368	20230619	124900	267104444	937	937	937	937	0
369	20230619	124800	267104444	937	937	937	937	0
370	20230619	124700	267104444	937	937	937	937	0
371	20230619	124600	267104444	937	937	937	937	0
372	20230619	124500	267104444	937	937	937	937	0
373	20230619	124400	267104444	937	937	937	937	0
374	20230619	124300	267104444	937	937	937	937	0
375	20230619	124200	267104444	937	937	937	937	0
376	20230619	124100	267104444	937	937	937	937	0
377	20230619	124000	267104444	937	937	937	937	0
378	20230619	123900	267104444	937	937	937	937	0
379	20230619	123800	267104444	937	937	937	937	0
380	20230619	123700	267104444	937	937	937	937	0
381	20230619	123600	267104444	937	937	937	937	0
382	20230619	123500	267104444	937	937	937	937	0
383	20230619	123400	267104444	937	937	937	937	0
384	20230619	123300	267104444	937	937	937	937	0
385	20230619	123200	267104444	937	937	937	937	0
386	20230619	123100	267104444	937	937	937	937	0
387	20230619	123000	267104444	937	937	937	937	0
388	20230619	122900	267104444	937	937	937	937	0
389	20230619	122800	267104444	937	937	937	937	0
390	20230619	122700	267104444	937	937	937	937	0
391	20230619	122600	267104444	937	937	937	937	0
392	20230619	122500	267104444	937	937	937	937	0
393	20230619	122400	267104444	937	937	937	937	0
394	20230619	122300	267104444	937	937	937	937	0
395	20230619	122200	267104444	937	937	937	937	0
396	20230619	122100	267104444	937	937	937	937	0
397	20230619	122000	267104444	937	937	937	937	0
398	20230619	121900	267104444	937	937	937	937	0
399	20230619	121800	267104444	937	937	937	937	0
400	20230619	121700	267104444	937	937	937	937	0
401	20230619	121600	267104444	937	937	937	937	0
402	20230619	121500	267104444	937	937	937	937	0
403	20230619	121400	267104444	937	937	937	937	0
404	20230619	121300	267104444	937	937	937	937	0
405	20230619	121200	267104444	937	937	937	937	20
406	20230619	121100	267085704	937	937	937	937	0
407	20230619	121000	267085704	937	937	937	937	0
408	20230619	120900	267085704	937	937	937	937	15
409	20230619	120800	267071649	937	937	937	937	0
410	20230619	120700	267071649	937	937	937	937	0
411	20230619	120600	267071649	937	937	937	937	0
412	20230619	120500	267071649	937	937	937	937	0
413	20230619	120400	267071649	937	937	937	937	0
414	20230619	120300	267071649	937	937	937	937	0
415	20230619	120200	267071649	937	937	937	937	0
416	20230619	120100	267071649	937	937	937	937	0
417	20230619	120000	267071649	937	937	937	937	0
418	20230619	115900	267071649	937	937	937	937	0
419	20230619	115800	267071649	937	937	937	937	0
420	20230619	115700	267071649	937	937	937	937	0
421	20230619	115600	267071649	937	937	937	937	0
422	20230619	115500	267071649	937	937	937	937	0
423	20230619	115400	267071649	937	932	937	932	2
424	20230619	115300	267069780	938	938	938	938	0
425	20230619	115200	267069780	938	938	938	938	0
426	20230619	115100	267069780	938	938	938	938	0
427	20230619	115000	267069780	938	938	938	938	0
428	20230619	114900	267069780	938	938	938	938	0
429	20230619	114800	267069780	938	938	938	938	0
430	20230619	114700	267069780	938	938	938	938	0
431	20230619	114600	267069780	938	938	938	938	0
432	20230619	114500	267069780	938	938	938	938	0
433	20230619	114400	267069780	938	938	938	938	0
434	20230619	114300	267069780	938	938	938	938	41
435	20230619	114200	267031322	938	938	938	938	34
436	20230619	114100	266999430	939	939	939	939	0
437	20230619	114000	266999430	939	939	939	939	0
438	20230619	113900	266999430	939	937	939	937	10899
439	20230619	113800	256787065	937	937	937	937	1
440	20230619	113700	256786128	937	937	937	937	0
441	20230619	113600	256786128	937	937	937	937	101
442	20230619	113500	256691491	937	937	937	937	0
443	20230619	113400	256691491	937	937	937	937	0
444	20230619	113300	256691491	937	937	937	937	0
445	20230619	113200	256691491	937	937	937	937	0
446	20230619	113100	256691491	937	937	937	937	1
447	20230619	113000	256690554	930	930	937	930	7
448	20230619	112900	256684037	937	937	937	937	20
449	20230619	112800	256665297	937	937	937	937	500
450	20230619	112700	256196797	937	937	937	937	0
451	20230619	112600	256196797	937	937	937	937	0
452	20230619	112500	256196797	937	937	937	937	0
453	20230619	112400	256196797	937	937	937	937	648
454	20230619	112300	255589621	937	937	937	937	0
455	20230619	112200	255589621	937	937	937	937	0
456	20230619	112100	255589621	937	937	937	937	0
457	20230619	112000	255589621	937	937	937	937	0
458	20230619	111900	255589621	937	937	937	937	0
459	20230619	111800	255589621	937	937	937	937	0
460	20230619	111700	255589621	937	937	937	937	0
461	20230619	111600	255589621	937	934	937	934	5000
462	20230619	111500	250906013	934	934	934	934	0
463	20230619	111400	250906013	934	934	934	934	0
464	20230619	111300	250906013	934	930	934	929	2000
465	20230619	111200	249047624	930	930	930	930	250
466	20230619	111100	248815124	937	937	937	937	0
467	20230619	111000	248815124	937	937	937	937	0
468	20230619	110900	248815124	937	937	937	937	0
469	20230619	110800	248815124	937	937	937	937	1
470	20230619	110700	248814187	930	937	937	930	224
471	20230619	110600	248605846	937	937	937	937	0
472	20230619	110500	248605846	937	937	937	937	0
473	20230619	110400	248605846	937	937	937	937	0
474	20230619	110300	248605846	937	936	937	936	27
475	20230619	110200	248580572	936	936	936	929	1607
476	20230619	110100	247078257	931	931	931	931	60
477	20230619	110000	247022397	936	936	936	936	0
478	20230619	105900	247022397	936	936	936	936	0
479	20230619	105800	247022397	936	936	936	936	1
480	20230619	105700	247021461	936	936	936	936	9
481	20230619	105600	247013037	936	936	936	936	0
482	20230619	105500	247013037	936	936	936	936	0
483	20230619	105400	247013037	936	936	936	936	0
484	20230619	105300	247013037	936	936	936	936	0
485	20230619	105200	247013037	936	936	936	936	0
486	20230619	105100	247013037	936	936	936	936	0
487	20230619	105000	247013037	936	932	936	928	5106
488	20230619	104900	242274165	933	933	933	933	1000
489	20230619	104800	241341165	931	936	936	931	501
490	20230619	104700	240874729	931	930	931	930	1184
491	20230619	104600	239772609	936	929	936	929	485
492	20230619	104500	239321753	936	931	936	930	15001
493	20230619	104400	225369524	936	936	936	936	0
494	20230619	104300	225369524	936	936	936	932	13691
495	20230619	104200	212608330	936	937	937	936	7951
496	20230619	104100	205166193	940	940	940	940	0
497	20230619	104000	205166193	940	940	940	940	40
498	20230619	103900	205128593	939	939	939	939	0
499	20230619	103800	205128593	939	939	939	939	265
500	20230619	103700	204879758	939	939	939	939	535
501	20230619	103600	204377393	939	939	939	939	400
502	20230619	103500	204001793	939	939	939	939	0
503	20230619	103400	204001793	939	939	939	939	1
504	20230619	103300	204000854	936	936	936	936	218
505	20230619	103200	203796806	940	940	940	940	2578
506	20230619	103100	201373486	940	940	940	940	0
507	20230619	103000	201373486	940	940	940	940	400
508	20230619	102900	200997486	941	942	942	941	2
509	20230619	102800	200995603	941	941	941	941	0
510	20230619	102700	200995603	941	940	941	940	510
511	20230619	102600	200515703	940	941	941	940	700
512	20230619	102500	199857203	942	936	942	936	501
513	20230619	102400	199388261	943	936	943	936	285
514	20230619	102300	199121494	943	942	943	936	383
515	20230619	102200	198762986	943	943	943	942	3
516	20230619	102100	198760158	936	944	944	936	1032
517	20230619	102000	197794190	936	937	944	936	1001
518	20230619	101900	196857081	944	939	944	937	720
519	20230619	101800	196181714	945	945	945	945	10
520	20230619	101700	196172264	945	939	945	938	11323
521	20230619	101600	185549942	946	946	946	946	0
522	20230619	101500	185549942	946	945	946	938	12967
523	20230619	101400	173365341	945	941	945	940	10001
524	20230619	101300	163963778	945	945	945	945	50
525	20230619	101200	163916528	945	945	945	945	1000
526	20230619	101100	162971528	945	945	945	945	0
527	20230619	101000	162971528	945	945	945	945	1
528	20230619	100900	162970583	940	944	945	940	8392
529	20230619	100800	155042732	945	945	945	945	0
530	20230619	100700	155042732	945	945	945	945	1110
531	20230619	100600	153993782	945	945	945	945	3172
532	20230619	100500	150996242	945	942	945	941	10003
533	20230619	100400	141583414	945	945	945	945	1
534	20230619	100300	141582469	943	944	944	943	601
535	20230619	100200	141015725	944	945	945	944	707
536	20230619	100100	140348310	947	947	947	947	0
537	20230619	100000	140348310	947	947	947	945	32
538	20230619	095900	140318066	946	945	946	945	401
539	20230619	095800	139938881	946	946	946	946	428
540	20230619	095700	139533993	946	947	947	946	271
541	20230619	095600	139277626	946	946	947	946	630
542	20230619	095500	138681627	947	946	947	946	27
543	20230619	095400	138656083	947	946	947	944	2988
544	20230619	095300	135829452	946	944	946	944	1732
545	20230619	095200	134193662	944	942	947	942	22850
546	20230619	095100	112576945	946	941	947	938	16403
547	20230619	095000	97124180	941	940	941	940	12819
548	20230619	094900	85072617	940	936	940	936	61
549	20230619	094800	85015517	940	939	940	936	81
550	20230619	094700	84939475	939	940	940	939	31
551	20230619	094600	84910361	940	938	940	938	18549
552	20230619	094500	67489585	938	937	938	937	2
553	20230619	094400	67487710	938	938	938	938	1
554	20230619	094300	67486772	937	936	937	936	10742
555	20230619	094200	57430607	936	935	936	935	1001
556	20230619	094100	56494671	936	936	936	936	3
557	20230619	094000	56491863	936	936	936	936	0
558	20230619	093900	56491863	936	932	936	931	331
559	20230619	093800	56183597	935	935	935	935	1700
560	20230619	093700	54594097	935	935	935	935	2862
561	20230619	093600	51918127	935	935	935	935	1001
562	20230619	093500	50982192	935	935	935	935	1805
563	20230619	093400	49294517	935	935	935	935	0
564	20230619	093300	49294517	935	935	935	935	0
565	20230619	093200	49294517	935	935	935	935	1
566	20230619	093100	49293582	935	935	935	931	77
567	20230619	093000	49221887	935	936	936	935	250
568	20230619	092900	48987932	936	935	936	935	2
569	20230619	092800	48986061	936	936	936	936	0
570	20230619	092700	48986061	936	936	936	936	0
571	20230619	092600	48986061	936	936	936	936	0
572	20230619	092500	48986061	936	936	936	936	0
573	20230619	092400	48986061	936	936	936	936	1
574	20230619	092300	48985125	931	936	936	931	57
575	20230619	092200	48932033	936	931	936	931	40
576	20230619	092100	48894783	936	936	936	936	0
577	20230619	092000	48894783	936	936	936	936	1
578	20230619	091900	48893847	931	931	931	931	5
579	20230619	091800	48889192	936	936	936	936	0
580	20230619	091700	48889192	936	934	936	934	4525
581	20230619	091600	44662002	935	927	935	927	2
582	20230619	091500	44660140	935	935	935	935	0
583	20230619	091400	44660140	935	935	935	935	100
584	20230619	091300	44566640	935	933	935	933	21725
585	20230619	091200	24256723	933	933	933	933	0
586	20230619	091100	24256723	933	928	933	928	24
587	20230619	091000	24234446	933	933	933	933	0
588	20230619	090900	24234446	933	930	933	930	1690
589	20230619	090800	22657858	933	928	933	928	366
590	20230619	090700	22316425	928	928	928	928	300
591	20230619	090600	22038025	928	931	931	928	1910
592	20230619	090500	20265168	934	939	939	934	545
593	20230619	090400	19754193	939	939	939	939	0
594	20230619	090300	19754193	939	939	939	939	1
595	20230619	090200	19753254	940	940	940	940	0
596	20230619	090100	19753254	940	938	940	938	2376
597	20230619	090000	17520555	937	922	937	922	19002