KissMeData/001210/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	191100	36854915	920	920	920	920	250
3	20230619	191000	36854915	920	920	920	920	0
4	20230619	190900	36854915	920	920	920	920	0
5	20230619	190800	36854915	920	920	920	920	0
6	20230619	190700	36854915	920	920	920	920	0
7	20230619	190600	36854915	920	920	920	920	0
8	20230619	190500	36854915	920	920	920	920	0
9	20230619	190400	36854915	920	920	920	920	0
10	20230619	190300	36854915	920	920	920	920	0
11	20230619	190200	36854915	920	920	920	920	0
12	20230619	190100	36854915	920	920	920	920	0
13	20230619	190000	36854915	920	920	920	920	0
14	20230619	185900	36854915	920	920	920	920	0
15	20230619	185800	36854915	920	920	920	920	0
16	20230619	185700	36854915	920	920	920	920	0
17	20230619	185600	36854915	920	920	920	920	0
18	20230619	185500	36854915	920	920	920	920	0
19	20230619	185400	36854915	920	920	920	920	0
20	20230619	185300	36854915	920	920	920	920	0
21	20230619	185200	36854915	920	920	920	920	0
22	20230619	185100	36854915	920	920	920	920	0
23	20230619	185000	36854915	920	920	920	920	0
24	20230619	184900	36854915	920	920	920	920	0
25	20230619	184800	36854915	920	920	920	920	0
26	20230619	184700	36854915	920	920	920	920	0
27	20230619	184600	36854915	920	920	920	920	0
28	20230619	184500	36854915	920	920	920	920	0
29	20230619	184400	36854915	920	920	920	920	0
30	20230619	184300	36854915	920	920	920	920	0
31	20230619	184200	36854915	920	920	920	920	0
32	20230619	184100	36854915	920	920	920	920	250
33	20230619	184000	36854915	920	920	920	920	0
34	20230619	183900	36854915	920	920	920	920	0
35	20230619	183800	36854915	920	920	920	920	0
36	20230619	183700	36854915	920	920	920	920	0
37	20230619	183600	36854915	920	920	920	920	0
38	20230619	183500	36854915	920	920	920	920	0
39	20230619	183400	36854915	920	920	920	920	0
40	20230619	183300	36854915	920	920	920	920	0
41	20230619	183200	36854915	920	920	920	920	0
42	20230619	183100	36854915	920	920	920	920	0
43	20230619	183000	36854915	920	920	920	920	0
44	20230619	182900	36854915	920	920	920	920	0
45	20230619	182800	36854915	920	920	920	920	0
46	20230619	182700	36854915	920	920	920	920	0
47	20230619	182600	36854915	920	920	920	920	0
48	20230619	182500	36854915	920	920	920	920	0
49	20230619	182400	36854915	920	920	920	920	0
50	20230619	182300	36854915	920	920	920	920	0
51	20230619	182200	36854915	920	920	920	920	0
52	20230619	182100	36854915	920	920	920	920	0
53	20230619	182000	36854915	920	920	920	920	0
54	20230619	181900	36854915	920	920	920	920	0
55	20230619	181800	36854915	920	920	920	920	0
56	20230619	181700	36854915	920	920	920	920	0
57	20230619	181600	36854915	920	920	920	920	0
58	20230619	181500	36854915	920	920	920	920	0
59	20230619	181400	36854915	920	920	920	920	0
60	20230619	181300	36854915	920	920	920	920	0
61	20230619	181200	36854915	920	920	920	920	0
62	20230619	181100	36854915	920	920	920	920	250
63	20230619	181000	36854915	920	920	920	920	0
64	20230619	180900	36854915	920	920	920	920	0
65	20230619	180800	36854915	920	920	920	920	0
66	20230619	180700	36854915	920	920	920	920	0
67	20230619	180600	36854915	920	920	920	920	0
68	20230619	180500	36854915	920	920	920	920	0
69	20230619	180400	36854915	920	920	920	920	0
70	20230619	180300	36854915	920	920	920	920	0
71	20230619	180200	36854915	920	920	920	920	0
72	20230619	180100	36854915	920	920	920	920	0
73	20230619	180000	36854915	920	920	920	920	0
74	20230619	175900	36854915	920	920	920	920	0
75	20230619	175800	36854915	920	920	920	920	0
76	20230619	175700	36854915	920	920	920	920	0
77	20230619	175600	36854915	920	920	920	920	0
78	20230619	175500	36854915	920	920	920	920	0
79	20230619	175400	36854915	920	920	920	920	0
80	20230619	175300	36854915	920	920	920	920	0
81	20230619	175200	36854915	920	920	920	920	0
82	20230619	175100	36854915	920	920	920	920	0
83	20230619	175000	36854915	920	920	920	920	0
84	20230619	174900	36854915	920	920	920	920	0
85	20230619	174800	36854915	920	920	920	920	0
86	20230619	174700	36854915	920	920	920	920	0
87	20230619	174600	36854915	920	920	920	920	0
88	20230619	174500	36854915	920	920	920	920	0
89	20230619	174400	36854915	920	920	920	920	0
90	20230619	174300	36854915	920	920	920	920	0
91	20230619	174200	36854915	920	920	920	920	0
92	20230619	174100	36854915	920	920	920	920	250
93	20230619	174000	36854915	920	920	920	920	0
94	20230619	173900	36854915	920	920	920	920	0
95	20230619	173800	36854915	920	920	920	920	0
96	20230619	173700	36854915	920	920	920	920	0
97	20230619	173600	36854915	920	920	920	920	0
98	20230619	173500	36854915	920	920	920	920	0
99	20230619	173400	36854915	920	920	920	920	0
100	20230619	173300	36854915	920	920	920	920	0
101	20230619	173200	36854915	920	920	920	920	0
102	20230619	173100	36854915	920	920	920	920	0
103	20230619	173000	36854915	920	920	920	920	0
104	20230619	172900	36854915	920	920	920	920	0
105	20230619	172800	36854915	920	920	920	920	0
106	20230619	172700	36854915	920	920	920	920	0
107	20230619	172600	36854915	920	920	920	920	0
108	20230619	172500	36854915	920	920	920	920	0
109	20230619	172400	36854915	920	920	920	920	0
110	20230619	172300	36854915	920	920	920	920	0
111	20230619	172200	36854915	920	920	920	920	0
112	20230619	172100	36854915	920	920	920	920	0
113	20230619	172000	36854915	920	920	920	920	0
114	20230619	171900	36854915	920	920	920	920	0
115	20230619	171800	36854915	920	920	920	920	0
116	20230619	171700	36854915	920	920	920	920	0
117	20230619	171600	36854915	920	920	920	920	0
118	20230619	171500	36854915	920	920	920	920	0
119	20230619	171400	36854915	920	920	920	920	0
120	20230619	171300	36854915	920	920	920	920	0
121	20230619	171200	36854915	920	920	920	920	0
122	20230619	171100	36854915	920	920	920	920	250
123	20230619	171000	36854915	920	920	920	920	0
124	20230619	170900	36854915	920	920	920	920	0
125	20230619	170800	36854915	920	920	920	920	0
126	20230619	170700	36854915	920	920	920	920	0
127	20230619	170600	36854915	920	920	920	920	0
128	20230619	170500	36854915	920	920	920	920	0
129	20230619	170400	36854915	920	920	920	920	0
130	20230619	170300	36854915	920	920	920	920	0
131	20230619	170200	36854915	920	920	920	920	0
132	20230619	170100	36854915	920	920	920	920	0
133	20230619	170000	36854915	920	920	920	920	0
134	20230619	165900	36854915	920	920	920	920	0
135	20230619	165800	36854915	920	920	920	920	0
136	20230619	165700	36854915	920	920	920	920	0
137	20230619	165600	36854915	920	920	920	920	0
138	20230619	165500	36854915	920	920	920	920	0
139	20230619	165400	36854915	920	920	920	920	0
140	20230619	165300	36854915	920	920	920	920	0
141	20230619	165200	36854915	920	920	920	920	0
142	20230619	165100	36854915	920	920	920	920	0
143	20230619	165000	36854915	920	920	920	920	0
144	20230619	164900	36854915	920	920	920	920	0
145	20230619	164800	36854915	920	920	920	920	0
146	20230619	164700	36854915	920	920	920	920	0
147	20230619	164600	36854915	920	920	920	920	0
148	20230619	164500	36854915	920	920	920	920	0
149	20230619	164400	36854915	920	920	920	920	0
150	20230619	164300	36854915	920	920	920	920	0
151	20230619	164200	36854915	920	920	920	920	0
152	20230619	164100	36854915	920	920	920	920	250
153	20230619	164000	36854915	920	920	920	920	0
154	20230619	163900	36854915	920	920	920	920	0
155	20230619	163800	36854915	920	920	920	920	0
156	20230619	163700	36854915	920	920	920	920	0
157	20230619	163600	36854915	920	920	920	920	0
158	20230619	163500	36854915	920	920	920	920	0
159	20230619	163400	36854915	920	920	920	920	0
160	20230619	163300	36854915	920	920	920	920	0
161	20230619	163200	36854915	920	920	920	920	0
162	20230619	163100	36854915	920	920	920	920	0
163	20230619	163000	36854915	920	920	920	920	0
164	20230619	162900	36854915	920	920	920	920	0
165	20230619	162800	36854915	920	920	920	920	0
166	20230619	162700	36854915	920	920	920	920	0
167	20230619	162600	36854915	920	920	920	920	0
168	20230619	162500	36854915	920	920	920	920	0
169	20230619	162400	36854915	920	920	920	920	0
170	20230619	162300	36854915	920	920	920	920	0
171	20230619	162200	36854915	920	920	920	920	0
172	20230619	162100	36854915	920	920	920	920	0
173	20230619	162000	36854915	920	920	920	920	0
174	20230619	161900	36854915	920	920	920	920	0
175	20230619	161800	36854915	920	920	920	920	0
176	20230619	161700	36854915	920	920	920	920	0
177	20230619	161600	36854915	920	920	920	920	0
178	20230619	161500	36854915	920	920	920	920	0
179	20230619	161400	36854915	920	920	920	920	0
180	20230619	161300	36854915	920	920	920	920	0
181	20230619	161200	36854915	920	920	920	920	0
182	20230619	161100	36854915	920	920	920	920	250
183	20230619	161000	36854915	920	920	920	920	0
184	20230619	160900	36854915	920	920	920	920	0
185	20230619	160800	36854915	920	920	920	920	0
186	20230619	160700	36854915	920	920	920	920	0
187	20230619	160600	36854915	920	920	920	920	0
188	20230619	160500	36854915	920	920	920	920	0
189	20230619	160400	36854915	920	920	920	920	0
190	20230619	160300	36854915	920	920	920	920	0
191	20230619	160200	36854915	920	920	920	920	0
192	20230619	160100	36854915	920	920	920	920	0
193	20230619	160000	36854915	920	920	920	920	0
194	20230619	155900	36854915	920	920	920	920	0
195	20230619	155800	36854915	920	920	920	920	0
196	20230619	155700	36854915	920	920	920	920	0
197	20230619	155600	36854915	920	920	920	920	0
198	20230619	155500	36854915	920	920	920	920	0
199	20230619	155400	36854915	920	920	920	920	0
200	20230619	155300	36854915	920	920	920	920	0
201	20230619	155200	36854915	920	920	920	920	0
202	20230619	155100	36854915	920	920	920	920	0
203	20230619	155000	36854915	920	920	920	920	0
204	20230619	154900	36854915	920	920	920	920	0
205	20230619	154800	36854915	920	920	920	920	0
206	20230619	154700	36854915	920	920	920	920	0
207	20230619	154600	36854915	920	920	920	920	0
208	20230619	154500	36854915	920	920	920	920	0
209	20230619	154400	36854915	920	920	920	920	0
210	20230619	154300	36854915	920	920	920	920	0
211	20230619	154200	36854915	920	920	920	920	0
212	20230619	154100	36854915	920	920	920	920	250
213	20230619	154000	36854915	920	920	920	920	0
214	20230619	153900	36854915	920	920	920	920	0
215	20230619	153800	36854915	920	920	920	920	0
216	20230619	153700	36854915	920	920	920	920	0
217	20230619	153600	36854915	920	920	920	920	0
218	20230619	153500	36854915	920	920	920	920	0
219	20230619	153400	36854915	920	920	920	920	0
220	20230619	153300	36854915	920	920	920	920	0
221	20230619	153200	36854915	920	920	920	920	0
222	20230619	153100	36854915	920	920	920	920	0
223	20230619	153000	36854915	920	920	920	920	250
224	20230619	152900	36624915	919	919	919	919	0
225	20230619	152800	36624915	919	919	919	919	0
226	20230619	152700	36624915	919	919	919	919	0
227	20230619	152600	36624915	919	919	919	919	0
228	20230619	152500	36624915	919	919	919	919	0
229	20230619	152400	36624915	919	919	919	919	0
230	20230619	152300	36624915	919	919	919	919	0
231	20230619	152200	36624915	919	919	919	919	0
232	20230619	152100	36624915	919	919	919	919	0
233	20230619	152000	36624915	919	919	919	919	0
234	20230619	151900	36624915	919	918	919	915	65
235	20230619	151800	36565368	919	919	920	919	3
236	20230619	151700	36562610	919	919	919	919	0
237	20230619	151600	36562610	919	919	919	919	1
238	20230619	151500	36561691	920	918	920	918	5
239	20230619	151400	36557095	918	915	920	915	10011
240	20230619	151300	27351170	915	915	915	915	2
241	20230619	151200	27349340	915	915	915	915	1
242	20230619	151100	27348425	915	915	915	915	0
243	20230619	151000	27348425	915	915	915	915	0
244	20230619	150900	27348425	915	915	915	915	0
245	20230619	150800	27348425	915	915	915	915	0
246	20230619	150700	27348425	915	915	915	915	0
247	20230619	150600	27348425	915	915	915	915	1
248	20230619	150500	27347510	912	912	912	912	0
249	20230619	150400	27347510	912	913	913	912	4
250	20230619	150300	27343860	915	915	915	915	0
251	20230619	150200	27343860	915	915	915	915	0
252	20230619	150100	27343860	915	915	915	915	1
253	20230619	150000	27342945	915	915	915	915	1
254	20230619	145900	27342030	911	911	911	911	0
255	20230619	145800	27342030	911	911	911	911	0
256	20230619	145700	27342030	911	911	911	911	0
257	20230619	145600	27342030	911	911	911	911	0
258	20230619	145500	27342030	911	915	915	911	102
259	20230619	145400	27249081	915	915	915	915	0
260	20230619	145300	27249081	915	915	915	915	0
261	20230619	145200	27249081	915	915	915	915	0
262	20230619	145100	27249081	915	915	915	915	0
263	20230619	145000	27249081	915	915	915	915	0
264	20230619	144900	27249081	915	915	915	915	0
265	20230619	144800	27249081	915	915	915	915	1
266	20230619	144700	27248166	915	915	915	915	0
267	20230619	144600	27248166	915	915	915	915	5
268	20230619	144500	27243591	915	915	915	915	0
269	20230619	144400	27243591	915	915	915	915	2
270	20230619	144300	27241761	915	915	915	915	0
271	20230619	144200	27241761	915	915	915	915	0
272	20230619	144100	27241761	915	915	915	915	50
273	20230619	144000	27196011	915	915	915	915	0
274	20230619	143900	27196011	915	915	915	915	0
275	20230619	143800	27196011	915	915	915	915	1
276	20230619	143700	27195096	915	914	915	911	51
277	20230619	143600	27148625	915	913	915	911	518
278	20230619	143500	26675852	911	914	914	911	501
279	20230619	143400	26219269	910	910	910	910	0
280	20230619	143300	26219269	910	910	910	910	0
281	20230619	143200	26219269	910	910	910	910	0
282	20230619	143100	26219269	910	911	911	910	752
283	20230619	143000	25534199	915	911	915	910	526
284	20230619	142900	25055010	910	910	910	910	0
285	20230619	142800	25055010	910	910	910	910	0
286	20230619	142700	25055010	910	914	915	910	425
287	20230619	142600	24667823	910	911	911	910	762
288	20230619	142500	23973643	910	913	913	910	811
289	20230619	142400	23234760	917	914	917	913	435
290	20230619	142300	22836974	916	916	916	916	0
291	20230619	142200	22836974	916	916	916	916	0
292	20230619	142100	22836974	916	916	916	916	0
293	20230619	142000	22836974	916	916	916	916	0
294	20230619	141900	22836974	916	916	916	916	0
295	20230619	141800	22836974	916	916	916	916	3
296	20230619	141700	22834226	914	914	914	914	0
297	20230619	141600	22834226	914	915	915	914	183
298	20230619	141500	22666933	917	917	917	917	0
299	20230619	141400	22666933	917	917	917	917	0
300	20230619	141300	22666933	917	917	917	917	0
301	20230619	141200	22666933	917	917	917	917	0
302	20230619	141100	22666933	917	917	917	917	0
303	20230619	141000	22666933	917	917	917	917	0
304	20230619	140900	22666933	917	917	917	917	0
305	20230619	140800	22666933	917	917	917	917	0
306	20230619	140700	22666933	917	917	917	917	1
307	20230619	140600	22666016	914	914	914	914	0
308	20230619	140500	22666016	914	914	914	914	0
309	20230619	140400	22666016	914	914	914	914	0
310	20230619	140300	22666016	914	914	914	914	0
311	20230619	140200	22666016	914	914	914	914	0
312	20230619	140100	22666016	914	914	914	914	0
313	20230619	140000	22666016	914	914	914	914	0
314	20230619	135900	22666016	914	914	914	914	0
315	20230619	135800	22666016	914	914	914	914	4000
316	20230619	135700	19010016	914	914	914	914	177
317	20230619	135600	18848238	915	915	915	915	577
318	20230619	135500	18320283	916	916	916	916	0
319	20230619	135400	18320283	916	916	916	916	6
320	20230619	135300	18314787	918	918	918	918	0
321	20230619	135200	18314787	918	918	918	918	0
322	20230619	135100	18314787	918	918	918	918	0
323	20230619	135000	18314787	918	918	918	918	0
324	20230619	134900	18314787	918	918	918	918	0
325	20230619	134800	18314787	918	918	918	918	0
326	20230619	134700	18314787	918	918	918	918	0
327	20230619	134600	18314787	918	918	918	918	0
328	20230619	134500	18314787	918	918	918	918	0
329	20230619	134400	18314787	918	918	918	918	0
330	20230619	134300	18314787	918	918	918	918	0
331	20230619	134200	18314787	918	918	918	918	86
332	20230619	134100	18235839	919	919	919	919	0
333	20230619	134000	18235839	919	919	919	919	0
334	20230619	133900	18235839	919	919	919	919	3
335	20230619	133800	18233082	919	919	919	919	4
336	20230619	133700	18229406	919	919	920	919	1088
337	20230619	133600	17228594	919	919	919	919	0
338	20230619	133500	17228594	919	919	919	919	0
339	20230619	133400	17228594	919	919	919	919	11
340	20230619	133300	17218485	919	919	919	919	0
341	20230619	133200	17218485	919	919	919	919	1
342	20230619	133100	17217566	919	919	919	919	0
343	20230619	133000	17217566	919	919	919	919	1
344	20230619	132900	17216647	919	919	919	919	0
345	20230619	132800	17216647	919	919	919	919	0
346	20230619	132700	17216647	919	919	919	919	25
347	20230619	132600	17193672	919	919	919	919	0
348	20230619	132500	17193672	919	918	919	918	20
349	20230619	132400	17175306	919	918	919	918	220
350	20230619	132300	16973252	917	917	917	917	0
351	20230619	132200	16973252	917	917	917	917	0
352	20230619	132100	16973252	917	917	917	917	0
353	20230619	132000	16973252	917	917	917	917	0
354	20230619	131900	16973252	917	917	917	917	0
355	20230619	131800	16973252	917	917	917	917	5
356	20230619	131700	16968667	918	918	918	918	0
357	20230619	131600	16968667	918	918	918	918	0
358	20230619	131500	16968667	918	918	918	918	0
359	20230619	131400	16968667	918	918	918	918	0
360	20230619	131300	16968667	918	918	918	918	0
361	20230619	131200	16968667	918	918	918	918	0
362	20230619	131100	16968667	918	918	918	918	0
363	20230619	131000	16968667	918	918	918	918	0
364	20230619	130900	16968667	918	918	918	918	0
365	20230619	130800	16968667	918	918	918	918	0
366	20230619	130700	16968667	918	918	918	918	0
367	20230619	130600	16968667	918	918	918	918	0
368	20230619	130500	16968667	918	918	918	918	77
369	20230619	130400	16897981	918	918	918	918	20
370	20230619	130300	16879621	918	918	918	918	20
371	20230619	130200	16861261	918	918	918	918	0
372	20230619	130100	16861261	918	918	919	918	106
373	20230619	130000	16763952	918	915	918	915	94
374	20230619	125900	16677689	915	915	915	915	0
375	20230619	125800	16677689	915	915	915	915	2
376	20230619	125700	16675859	915	915	915	915	0
377	20230619	125600	16675859	915	915	915	915	0
378	20230619	125500	16675859	915	915	915	915	0
379	20230619	125400	16675859	915	915	915	915	0
380	20230619	125300	16675859	915	915	915	915	1
381	20230619	125200	16674944	915	915	915	915	0
382	20230619	125100	16674944	915	915	915	915	0
383	20230619	125000	16674944	915	915	915	915	0
384	20230619	124900	16674944	915	915	915	915	150
385	20230619	124800	16537694	915	915	915	915	310
386	20230619	124700	16254044	915	915	915	915	0
387	20230619	124600	16254044	915	915	915	915	0
388	20230619	124500	16254044	915	915	915	915	0
389	20230619	124400	16254044	915	915	915	915	0
390	20230619	124300	16254044	915	915	915	915	200
391	20230619	124200	16071044	915	915	915	915	0
392	20230619	124100	16071044	915	915	915	915	0
393	20230619	124000	16071044	915	915	915	915	0
394	20230619	123900	16071044	915	915	915	915	0
395	20230619	123800	16071044	915	915	915	915	1
396	20230619	123700	16070129	915	915	915	915	0
397	20230619	123600	16070129	915	915	915	915	0
398	20230619	123500	16070129	915	915	915	915	8
399	20230619	123400	16062809	915	915	915	915	832
400	20230619	123300	15301529	915	915	915	915	0
401	20230619	123200	15301529	915	915	915	915	0
402	20230619	123100	15301529	915	915	915	915	224
403	20230619	123000	15096569	915	915	915	915	11
404	20230619	122900	15086504	915	915	915	915	0
405	20230619	122800	15086504	915	915	915	915	5
406	20230619	122700	15081929	915	915	915	915	0
407	20230619	122600	15081929	915	915	915	915	2
408	20230619	122500	15080099	915	915	915	915	0
409	20230619	122400	15080099	915	915	915	915	0
410	20230619	122300	15080099	915	915	915	914	5
411	20230619	122200	15075526	914	914	915	914	12
412	20230619	122100	15064548	915	915	915	915	50
413	20230619	122000	15018798	914	914	914	914	0
414	20230619	121900	15018798	914	914	914	914	3
415	20230619	121800	15016056	914	915	915	914	89
416	20230619	121700	14934624	915	915	915	915	0
417	20230619	121600	14934624	915	915	915	915	0
418	20230619	121500	14934624	915	915	915	915	0
419	20230619	121400	14934624	915	915	915	915	0
420	20230619	121300	14934624	915	915	915	915	0
421	20230619	121200	14934624	915	915	915	915	0
422	20230619	121100	14934624	915	915	915	915	0
423	20230619	121000	14934624	915	915	915	915	0
424	20230619	120900	14934624	915	915	915	915	1
425	20230619	120800	14933709	914	914	914	914	0
426	20230619	120700	14933709	914	914	914	914	0
427	20230619	120600	14933709	914	914	914	914	10
428	20230619	120500	14924569	914	914	914	914	0
429	20230619	120400	14924569	914	914	914	914	0
430	20230619	120300	14924569	914	914	914	914	1
431	20230619	120200	14923655	914	914	914	914	0
432	20230619	120100	14923655	914	915	915	914	1142
433	20230619	120000	13878756	914	914	914	914	0
434	20230619	115900	13878756	914	914	914	914	0
435	20230619	115800	13878756	914	914	914	914	0
436	20230619	115700	13878756	914	914	914	914	0
437	20230619	115600	13878756	914	914	914	914	0
438	20230619	115500	13878756	914	914	914	914	0
439	20230619	115400	13878756	914	915	915	914	63
440	20230619	115300	13821153	914	914	914	914	40
441	20230619	115200	13784593	914	913	914	913	1078
442	20230619	115100	12799923	913	913	913	913	15
443	20230619	115000	12786228	912	912	912	912	2
444	20230619	114900	12784404	913	911	913	911	7
445	20230619	114800	12778017	911	912	912	911	63
446	20230619	114700	12720608	912	912	912	912	0
447	20230619	114600	12720608	912	912	912	912	14
448	20230619	114500	12707840	910	910	910	910	0
449	20230619	114400	12707840	910	910	910	910	0
450	20230619	114300	12707840	910	911	911	910	214
451	20230619	114200	12513005	913	913	913	913	1
452	20230619	114100	12512092	912	912	912	912	0
453	20230619	114000	12512092	912	913	913	912	42
454	20230619	113900	12473785	912	913	913	912	576
455	20230619	113800	11947917	913	913	913	913	4
456	20230619	113700	11944265	913	913	913	913	4
457	20230619	113600	11940613	913	913	914	913	113
458	20230619	113500	11837358	914	914	914	914	0
459	20230619	113400	11837358	914	914	914	914	0
460	20230619	113300	11837358	914	914	914	914	0
461	20230619	113200	11837358	914	914	914	914	0
462	20230619	113100	11837358	914	914	914	914	0
463	20230619	113000	11837358	914	914	914	914	0
464	20230619	112900	11837358	914	914	914	914	0
465	20230619	112800	11837358	914	914	914	914	0
466	20230619	112700	11837358	914	914	914	914	0
467	20230619	112600	11837358	914	914	914	914	1
468	20230619	112500	11836444	913	913	913	913	0
469	20230619	112400	11836444	913	913	913	913	1
470	20230619	112300	11835531	914	913	914	913	2
471	20230619	112200	11833704	914	914	914	913	31
472	20230619	112100	11805397	915	915	915	915	18
473	20230619	112000	11788927	915	915	915	915	0
474	20230619	111900	11788927	915	915	915	915	55
475	20230619	111800	11738602	915	915	915	915	1
476	20230619	111700	11737687	915	914	915	914	3
477	20230619	111600	11734944	913	913	913	913	0
478	20230619	111500	11734944	913	913	913	913	0
479	20230619	111400	11734944	913	913	913	913	0
480	20230619	111300	11734944	913	913	913	913	1
481	20230619	111200	11734031	913	913	913	913	1
482	20230619	111100	11733118	913	913	913	913	30
483	20230619	111000	11705728	914	914	914	914	0
484	20230619	110900	11705728	914	914	914	914	3
485	20230619	110800	11702986	914	914	914	914	0
486	20230619	110700	11702986	914	914	914	914	1
487	20230619	110600	11702072	914	914	914	914	0
488	20230619	110500	11702072	914	914	914	914	0
489	20230619	110400	11702072	914	914	914	914	0
490	20230619	110300	11702072	914	914	914	914	0
491	20230619	110200	11702072	914	913	914	913	4
492	20230619	110100	11698417	913	913	913	913	0
493	20230619	110000	11698417	913	914	914	913	32
494	20230619	105900	11669200	915	915	915	915	0
495	20230619	105800	11669200	915	915	915	915	0
496	20230619	105700	11669200	915	915	915	915	1
497	20230619	105600	11668285	915	915	915	915	0
498	20230619	105500	11668285	915	915	915	915	0
499	20230619	105400	11668285	915	915	915	915	87
500	20230619	105300	11588680	915	915	915	915	0
501	20230619	105200	11588680	915	915	915	915	0
502	20230619	105100	11588680	915	915	915	915	2
503	20230619	105000	11586850	915	915	915	915	0
504	20230619	104900	11586850	915	915	915	915	36
505	20230619	104800	11553910	915	915	915	915	0
506	20230619	104700	11553910	915	915	915	915	0
507	20230619	104600	11553910	915	915	915	915	1
508	20230619	104500	11552995	913	913	913	913	0
509	20230619	104400	11552995	913	913	913	913	0
510	20230619	104300	11552995	913	915	915	913	254
511	20230619	104200	11320653	915	915	915	915	0
512	20230619	104100	11320653	915	915	915	915	0
513	20230619	104000	11320653	915	915	915	915	0
514	20230619	103900	11320653	915	915	915	915	4
515	20230619	103800	11316993	914	914	914	914	5
516	20230619	103700	11312423	915	915	915	915	0
517	20230619	103600	11312423	915	915	915	915	0
518	20230619	103500	11312423	915	915	915	915	0
519	20230619	103400	11312423	915	914	915	914	9
520	20230619	103300	11304196	914	914	914	914	120
521	20230619	103200	11194516	914	914	914	914	0
522	20230619	103100	11194516	914	914	914	914	0
523	20230619	103000	11194516	914	914	914	914	0
524	20230619	102900	11194516	914	914	914	914	0
525	20230619	102800	11194516	914	914	914	914	0
526	20230619	102700	11194516	914	914	914	914	0
527	20230619	102600	11194516	914	914	914	914	0
528	20230619	102500	11194516	914	914	914	914	0
529	20230619	102400	11194516	914	914	914	914	0
530	20230619	102300	11194516	914	914	914	914	6
531	20230619	102200	11189032	913	913	913	913	3
532	20230619	102100	11186293	913	913	913	913	3
533	20230619	102000	11183554	915	915	915	915	100
534	20230619	101900	11092054	915	915	915	915	0
535	20230619	101800	11092054	915	915	915	915	0
536	20230619	101700	11092054	915	915	915	915	0
537	20230619	101600	11092054	915	915	915	915	0
538	20230619	101500	11092054	915	915	915	915	0
539	20230619	101400	11092054	915	915	915	915	0
540	20230619	101300	11092054	915	915	915	915	0
541	20230619	101200	11092054	915	915	915	915	86
542	20230619	101100	11013364	915	915	915	915	0
543	20230619	101000	11013364	915	915	915	915	0
544	20230619	100900	11013364	915	915	915	915	0
545	20230619	100800	11013364	915	915	915	915	7
546	20230619	100700	11006959	915	915	915	915	0
547	20230619	100600	11006959	915	915	915	915	0
548	20230619	100500	11006959	915	915	915	915	0
549	20230619	100400	11006959	915	915	915	915	0
550	20230619	100300	11006959	915	915	915	915	0
551	20230619	100200	11006959	915	915	915	915	0
552	20230619	100100	11006959	915	915	915	915	8
553	20230619	100000	10999639	915	915	915	915	0
554	20230619	095900	10999639	915	915	915	915	0
555	20230619	095800	10999639	915	916	916	915	566
556	20230619	095700	10481542	916	916	916	916	0
557	20230619	095600	10481542	916	916	916	916	0
558	20230619	095500	10481542	916	916	916	916	0
559	20230619	095400	10481542	916	916	916	916	0
560	20230619	095300	10481542	916	916	916	916	261
561	20230619	095200	10242466	916	916	916	916	0
562	20230619	095100	10242466	916	916	916	916	0
563	20230619	095000	10242466	916	916	916	916	0
564	20230619	094900	10242466	916	916	916	916	0
565	20230619	094800	10242466	916	916	916	916	1
566	20230619	094700	10241550	916	916	916	916	23
567	20230619	094600	10220482	919	919	919	919	0
568	20230619	094500	10220482	919	919	919	919	0
569	20230619	094400	10220482	919	919	919	919	0
570	20230619	094300	10220482	919	919	919	919	100
571	20230619	094200	10128582	919	919	919	919	0
572	20230619	094100	10128582	919	919	919	919	0
573	20230619	094000	10128582	919	919	919	919	0
574	20230619	093900	10128582	919	919	919	919	1
575	20230619	093800	10127663	919	919	919	919	0
576	20230619	093700	10127663	919	919	919	919	0
577	20230619	093600	10127663	919	919	919	916	6
578	20230619	093500	10122161	919	919	919	919	0
579	20230619	093400	10122161	919	919	919	919	0
580	20230619	093300	10122161	919	916	920	916	3100
581	20230619	093200	7270310	915	915	915	915	1644
582	20230619	093100	5766050	915	915	915	915	10
583	20230619	093000	5756900	915	914	915	914	30
584	20230619	092900	5729470	915	915	915	915	4
585	20230619	092800	5725810	915	915	915	915	69
586	20230619	092700	5662675	915	915	915	915	857
587	20230619	092600	4878520	915	915	915	915	0
588	20230619	092500	4878520	915	915	915	915	0
589	20230619	092400	4878520	915	915	915	915	0
590	20230619	092300	4878520	915	915	915	915	2
591	20230619	092200	4876690	915	916	916	915	465
592	20230619	092100	4451212	916	916	916	916	407
593	20230619	092000	4078400	916	916	916	916	0
594	20230619	091900	4078400	916	916	916	916	0
595	20230619	091800	4078400	916	918	918	916	220
596	20230619	091700	3876840	920	920	920	920	0
597	20230619	091600	3876840	920	920	920	920	0
598	20230619	091500	3876840	920	920	920	920	0
599	20230619	091400	3876840	920	920	920	920	0
600	20230619	091300	3876840	920	920	920	920	0
601	20230619	091200	3876840	920	920	920	920	0
602	20230619	091100	3876840	920	920	920	920	0
603	20230619	091000	3876840	920	920	920	920	0
604	20230619	090900	3876840	920	920	920	920	0
605	20230619	090800	3876840	920	919	920	919	4
606	20230619	090700	3873163	920	920	920	920	0
607	20230619	090600	3873163	920	920	920	920	0
608	20230619	090500	3873163	920	920	920	920	0
609	20230619	090400	3873163	920	920	920	920	0
610	20230619	090300	3873163	920	920	920	920	0
611	20230619	090200	3873163	920	920	920	920	0
612	20230619	090100	3873163	920	921	925	920	1694
613	20230619	090000	2313969	926	930	930	926	2489