KissMeData/031820/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	204500	1932124834	906	906	906	906	66532
3	20230619	204400	1932124834	906	906	906	906	0
4	20230619	204300	1932124834	906	906	906	906	0
5	20230619	204200	1932124834	906	906	906	906	0
6	20230619	204100	1932124834	906	906	906	906	0
7	20230619	204000	1932124834	906	906	906	906	0
8	20230619	203900	1932124834	906	906	906	906	0
9	20230619	203800	1932124834	906	906	906	906	0
10	20230619	203700	1932124834	906	906	906	906	0
11	20230619	203600	1932124834	906	906	906	906	0
12	20230619	203500	1932124834	906	906	906	906	0
13	20230619	203400	1932124834	906	906	906	906	0
14	20230619	203300	1932124834	906	906	906	906	0
15	20230619	203200	1932124834	906	906	906	906	0
16	20230619	203100	1932124834	906	906	906	906	0
17	20230619	203000	1932124834	906	906	906	906	0
18	20230619	202900	1932124834	906	906	906	906	0
19	20230619	202800	1932124834	906	906	906	906	0
20	20230619	202700	1932124834	906	906	906	906	0
21	20230619	202600	1932124834	906	906	906	906	0
22	20230619	202500	1932124834	906	906	906	906	0
23	20230619	202400	1932124834	906	906	906	906	0
24	20230619	202300	1932124834	906	906	906	906	0
25	20230619	202200	1932124834	906	906	906	906	0
26	20230619	202100	1932124834	906	906	906	906	0
27	20230619	202000	1932124834	906	906	906	906	0
28	20230619	201900	1932124834	906	906	906	906	0
29	20230619	201800	1932124834	906	906	906	906	0
30	20230619	201700	1932124834	906	906	906	906	0
31	20230619	201600	1932124834	906	906	906	906	0
32	20230619	201500	1932124834	906	906	906	906	66532
33	20230619	201400	1932124834	906	906	906	906	0
34	20230619	201300	1932124834	906	906	906	906	0
35	20230619	201200	1932124834	906	906	906	906	0
36	20230619	201100	1932124834	906	906	906	906	0
37	20230619	201000	1932124834	906	906	906	906	0
38	20230619	200900	1932124834	906	906	906	906	0
39	20230619	200800	1932124834	906	906	906	906	0
40	20230619	200700	1932124834	906	906	906	906	0
41	20230619	200600	1932124834	906	906	906	906	0
42	20230619	200500	1932124834	906	906	906	906	0
43	20230619	200400	1932124834	906	906	906	906	0
44	20230619	200300	1932124834	906	906	906	906	0
45	20230619	200200	1932124834	906	906	906	906	0
46	20230619	200100	1932124834	906	906	906	906	0
47	20230619	200000	1932124834	906	906	906	906	0
48	20230619	195900	1932124834	906	906	906	906	0
49	20230619	195800	1932124834	906	906	906	906	0
50	20230619	195700	1932124834	906	906	906	906	0
51	20230619	195600	1932124834	906	906	906	906	0
52	20230619	195500	1932124834	906	906	906	906	0
53	20230619	195400	1932124834	906	906	906	906	0
54	20230619	195300	1932124834	906	906	906	906	0
55	20230619	195200	1932124834	906	906	906	906	0
56	20230619	195100	1932124834	906	906	906	906	0
57	20230619	195000	1932124834	906	906	906	906	0
58	20230619	194900	1932124834	906	906	906	906	0
59	20230619	194800	1932124834	906	906	906	906	0
60	20230619	194700	1932124834	906	906	906	906	0
61	20230619	194600	1932124834	906	906	906	906	0
62	20230619	194500	1932124834	906	906	906	906	66532
63	20230619	194400	1932124834	906	906	906	906	0
64	20230619	194300	1932124834	906	906	906	906	0
65	20230619	194200	1932124834	906	906	906	906	0
66	20230619	194100	1932124834	906	906	906	906	0
67	20230619	194000	1932124834	906	906	906	906	0
68	20230619	193900	1932124834	906	906	906	906	0
69	20230619	193800	1932124834	906	906	906	906	0
70	20230619	193700	1932124834	906	906	906	906	0
71	20230619	193600	1932124834	906	906	906	906	0
72	20230619	193500	1932124834	906	906	906	906	0
73	20230619	193400	1932124834	906	906	906	906	0
74	20230619	193300	1932124834	906	906	906	906	0
75	20230619	193200	1932124834	906	906	906	906	0
76	20230619	193100	1932124834	906	906	906	906	0
77	20230619	193000	1932124834	906	906	906	906	0
78	20230619	192900	1932124834	906	906	906	906	0
79	20230619	192800	1932124834	906	906	906	906	0
80	20230619	192700	1932124834	906	906	906	906	0
81	20230619	192600	1932124834	906	906	906	906	0
82	20230619	192500	1932124834	906	906	906	906	0
83	20230619	192400	1932124834	906	906	906	906	0
84	20230619	192300	1932124834	906	906	906	906	0
85	20230619	192200	1932124834	906	906	906	906	0
86	20230619	192100	1932124834	906	906	906	906	0
87	20230619	192000	1932124834	906	906	906	906	0
88	20230619	191900	1932124834	906	906	906	906	0
89	20230619	191800	1932124834	906	906	906	906	0
90	20230619	191700	1932124834	906	906	906	906	0
91	20230619	191600	1932124834	906	906	906	906	0
92	20230619	191500	1932124834	906	906	906	906	66532
93	20230619	191400	1932124834	906	906	906	906	0
94	20230619	191300	1932124834	906	906	906	906	0
95	20230619	191200	1932124834	906	906	906	906	0
96	20230619	191100	1932124834	906	906	906	906	0
97	20230619	191000	1932124834	906	906	906	906	0
98	20230619	190900	1932124834	906	906	906	906	0
99	20230619	190800	1932124834	906	906	906	906	0
100	20230619	190700	1932124834	906	906	906	906	0
101	20230619	190600	1932124834	906	906	906	906	0
102	20230619	190500	1932124834	906	906	906	906	0
103	20230619	190400	1932124834	906	906	906	906	0
104	20230619	190300	1932124834	906	906	906	906	0
105	20230619	190200	1932124834	906	906	906	906	0
106	20230619	190100	1932124834	906	906	906	906	0
107	20230619	190000	1932124834	906	906	906	906	0
108	20230619	185900	1932124834	906	906	906	906	0
109	20230619	185800	1932124834	906	906	906	906	0
110	20230619	185700	1932124834	906	906	906	906	0
111	20230619	185600	1932124834	906	906	906	906	0
112	20230619	185500	1932124834	906	906	906	906	0
113	20230619	185400	1932124834	906	906	906	906	0
114	20230619	185300	1932124834	906	906	906	906	0
115	20230619	185200	1932124834	906	906	906	906	0
116	20230619	185100	1932124834	906	906	906	906	0
117	20230619	185000	1932124834	906	906	906	906	0
118	20230619	184900	1932124834	906	906	906	906	0
119	20230619	184800	1932124834	906	906	906	906	0
120	20230619	184700	1932124834	906	906	906	906	0
121	20230619	184600	1932124834	906	906	906	906	0
122	20230619	184500	1932124834	906	906	906	906	66532
123	20230619	184400	1932124834	906	906	906	906	0
124	20230619	184300	1932124834	906	906	906	906	0
125	20230619	184200	1932124834	906	906	906	906	0
126	20230619	184100	1932124834	906	906	906	906	0
127	20230619	184000	1932124834	906	906	906	906	0
128	20230619	183900	1932124834	906	906	906	906	0
129	20230619	183800	1932124834	906	906	906	906	0
130	20230619	183700	1932124834	906	906	906	906	0
131	20230619	183600	1932124834	906	906	906	906	0
132	20230619	183500	1932124834	906	906	906	906	0
133	20230619	183400	1932124834	906	906	906	906	0
134	20230619	183300	1932124834	906	906	906	906	0
135	20230619	183200	1932124834	906	906	906	906	0
136	20230619	183100	1932124834	906	906	906	906	0
137	20230619	183000	1932124834	906	906	906	906	0
138	20230619	182900	1932124834	906	906	906	906	0
139	20230619	182800	1932124834	906	906	906	906	0
140	20230619	182700	1932124834	906	906	906	906	0
141	20230619	182600	1932124834	906	906	906	906	0
142	20230619	182500	1932124834	906	906	906	906	0
143	20230619	182400	1932124834	906	906	906	906	0
144	20230619	182300	1932124834	906	906	906	906	0
145	20230619	182200	1932124834	906	906	906	906	0
146	20230619	182100	1932124834	906	906	906	906	0
147	20230619	182000	1932124834	906	906	906	906	0
148	20230619	181900	1932124834	906	906	906	906	0
149	20230619	181800	1932124834	906	906	906	906	0
150	20230619	181700	1932124834	906	906	906	906	0
151	20230619	181600	1932124834	906	906	906	906	0
152	20230619	181500	1932124834	906	906	906	906	66532
153	20230619	181400	1932124834	906	906	906	906	0
154	20230619	181300	1932124834	906	906	906	906	0
155	20230619	181200	1932124834	906	906	906	906	0
156	20230619	181100	1932124834	906	906	906	906	0
157	20230619	181000	1932124834	906	906	906	906	0
158	20230619	180900	1932124834	906	906	906	906	0
159	20230619	180800	1932124834	906	906	906	906	0
160	20230619	180700	1932124834	906	906	906	906	0
161	20230619	180600	1932124834	906	906	906	906	0
162	20230619	180500	1932124834	906	906	906	906	0
163	20230619	180400	1932124834	906	906	906	906	0
164	20230619	180300	1932124834	906	906	906	906	0
165	20230619	180200	1932124834	906	906	906	906	0
166	20230619	180100	1932124834	906	906	906	906	0
167	20230619	180000	1932124834	906	906	906	906	0
168	20230619	175900	1932124834	906	906	906	906	0
169	20230619	175800	1932124834	906	906	906	906	0
170	20230619	175700	1932124834	906	906	906	906	0
171	20230619	175600	1932124834	906	906	906	906	0
172	20230619	175500	1932124834	906	906	906	906	0
173	20230619	175400	1932124834	906	906	906	906	0
174	20230619	175300	1932124834	906	906	906	906	0
175	20230619	175200	1932124834	906	906	906	906	0
176	20230619	175100	1932124834	906	906	906	906	0
177	20230619	175000	1932124834	906	906	906	906	0
178	20230619	174900	1932124834	906	906	906	906	0
179	20230619	174800	1932124834	906	906	906	906	0
180	20230619	174700	1932124834	906	906	906	906	0
181	20230619	174600	1932124834	906	906	906	906	0
182	20230619	174500	1932124834	906	906	906	906	66532
183	20230619	174400	1932124834	906	906	906	906	0
184	20230619	174300	1932124834	906	906	906	906	0
185	20230619	174200	1932124834	906	906	906	906	0
186	20230619	174100	1932124834	906	906	906	906	0
187	20230619	174000	1932124834	906	906	906	906	0
188	20230619	173900	1932124834	906	906	906	906	0
189	20230619	173800	1932124834	906	906	906	906	0
190	20230619	173700	1932124834	906	906	906	906	0
191	20230619	173600	1932124834	906	906	906	906	0
192	20230619	173500	1932124834	906	906	906	906	0
193	20230619	173400	1932124834	906	906	906	906	0
194	20230619	173300	1932124834	906	906	906	906	0
195	20230619	173200	1932124834	906	906	906	906	0
196	20230619	173100	1932124834	906	906	906	906	0
197	20230619	173000	1932124834	906	906	906	906	0
198	20230619	172900	1932124834	906	906	906	906	0
199	20230619	172800	1932124834	906	906	906	906	0
200	20230619	172700	1932124834	906	906	906	906	0
201	20230619	172600	1932124834	906	906	906	906	0
202	20230619	172500	1932124834	906	906	906	906	0
203	20230619	172400	1932124834	906	906	906	906	0
204	20230619	172300	1932124834	906	906	906	906	0
205	20230619	172200	1932124834	906	906	906	906	0
206	20230619	172100	1932124834	906	906	906	906	0
207	20230619	172000	1932124834	906	906	906	906	0
208	20230619	171900	1932124834	906	906	906	906	0
209	20230619	171800	1932124834	906	906	906	906	0
210	20230619	171700	1932124834	906	906	906	906	0
211	20230619	171600	1932124834	906	906	906	906	0
212	20230619	171500	1932124834	906	906	906	906	66532
213	20230619	171400	1932124834	906	906	906	906	0
214	20230619	171300	1932124834	906	906	906	906	0
215	20230619	171200	1932124834	906	906	906	906	0
216	20230619	171100	1932124834	906	906	906	906	0
217	20230619	171000	1932124834	906	906	906	906	0
218	20230619	170900	1932124834	906	906	906	906	0
219	20230619	170800	1932124834	906	906	906	906	0
220	20230619	170700	1932124834	906	906	906	906	0
221	20230619	170600	1932124834	906	906	906	906	0
222	20230619	170500	1932124834	906	906	906	906	0
223	20230619	170400	1932124834	906	906	906	906	0
224	20230619	170300	1932124834	906	906	906	906	0
225	20230619	170200	1932124834	906	906	906	906	0
226	20230619	170100	1932124834	906	906	906	906	0
227	20230619	170000	1932124834	906	906	906	906	0
228	20230619	165900	1932124834	906	906	906	906	0
229	20230619	165800	1932124834	906	906	906	906	0
230	20230619	165700	1932124834	906	906	906	906	0
231	20230619	165600	1932124834	906	906	906	906	0
232	20230619	165500	1932124834	906	906	906	906	0
233	20230619	165400	1932124834	906	906	906	906	0
234	20230619	165300	1932124834	906	906	906	906	0
235	20230619	165200	1932124834	906	906	906	906	0
236	20230619	165100	1932124834	906	906	906	906	0
237	20230619	165000	1932124834	906	906	906	906	0
238	20230619	164900	1932124834	906	906	906	906	0
239	20230619	164800	1932124834	906	906	906	906	0
240	20230619	164700	1932124834	906	906	906	906	0
241	20230619	164600	1932124834	906	906	906	906	0
242	20230619	164500	1932124834	906	906	906	906	66532
243	20230619	164400	1932124834	906	906	906	906	0
244	20230619	164300	1932124834	906	906	906	906	0
245	20230619	164200	1932124834	906	906	906	906	0
246	20230619	164100	1932124834	906	906	906	906	0
247	20230619	164000	1932124834	906	906	906	906	0
248	20230619	163900	1932124834	906	906	906	906	0
249	20230619	163800	1932124834	906	906	906	906	0
250	20230619	163700	1932124834	906	906	906	906	0
251	20230619	163600	1932124834	906	906	906	906	0
252	20230619	163500	1932124834	906	906	906	906	0
253	20230619	163400	1932124834	906	906	906	906	0
254	20230619	163300	1932124834	906	906	906	906	0
255	20230619	163200	1932124834	906	906	906	906	0
256	20230619	163100	1932124834	906	906	906	906	0
257	20230619	163000	1932124834	906	906	906	906	0
258	20230619	162900	1932124834	906	906	906	906	0
259	20230619	162800	1932124834	906	906	906	906	0
260	20230619	162700	1932124834	906	906	906	906	0
261	20230619	162600	1932124834	906	906	906	906	0
262	20230619	162500	1932124834	906	906	906	906	0
263	20230619	162400	1932124834	906	906	906	906	0
264	20230619	162300	1932124834	906	906	906	906	0
265	20230619	162200	1932124834	906	906	906	906	0
266	20230619	162100	1932124834	906	906	906	906	0
267	20230619	162000	1932124834	906	906	906	906	0
268	20230619	161900	1932124834	906	906	906	906	0
269	20230619	161800	1932124834	906	906	906	906	0
270	20230619	161700	1932124834	906	906	906	906	0
271	20230619	161600	1932124834	906	906	906	906	0
272	20230619	161500	1932124834	906	906	906	906	66532
273	20230619	161400	1932124834	906	906	906	906	0
274	20230619	161300	1932124834	906	906	906	906	0
275	20230619	161200	1932124834	906	906	906	906	0
276	20230619	161100	1932124834	906	906	906	906	0
277	20230619	161000	1932124834	906	906	906	906	0
278	20230619	160900	1932124834	906	906	906	906	0
279	20230619	160800	1932124834	906	906	906	906	0
280	20230619	160700	1932124834	906	906	906	906	0
281	20230619	160600	1932124834	906	906	906	906	0
282	20230619	160500	1932124834	906	906	906	906	0
283	20230619	160400	1932124834	906	906	906	906	0
284	20230619	160300	1932124834	906	906	906	906	0
285	20230619	160200	1932124834	906	906	906	906	0
286	20230619	160100	1932124834	906	906	906	906	0
287	20230619	160000	1932124834	906	906	906	906	0
288	20230619	155900	1932124834	906	906	906	906	0
289	20230619	155800	1932124834	906	906	906	906	0
290	20230619	155700	1932124834	906	906	906	906	0
291	20230619	155600	1932124834	906	906	906	906	0
292	20230619	155500	1932124834	906	906	906	906	0
293	20230619	155400	1932124834	906	906	906	906	0
294	20230619	155300	1932124834	906	906	906	906	0
295	20230619	155200	1932124834	906	906	906	906	0
296	20230619	155100	1932124834	906	906	906	906	0
297	20230619	155000	1932124834	906	906	906	906	0
298	20230619	154900	1932124834	906	906	906	906	0
299	20230619	154800	1932124834	906	906	906	906	0
300	20230619	154700	1932124834	906	906	906	906	0
301	20230619	154600	1932124834	906	906	906	906	0
302	20230619	154500	1932124834	906	906	906	906	66532
303	20230619	154400	1932124834	906	906	906	906	0
304	20230619	154300	1932124834	906	906	906	906	0
305	20230619	154200	1932124834	906	906	906	906	0
306	20230619	154100	1932124834	906	906	906	906	0
307	20230619	154000	1932124834	906	906	906	906	0
308	20230619	153900	1932124834	906	906	906	906	0
309	20230619	153800	1932124834	906	906	906	906	0
310	20230619	153700	1932124834	906	906	906	906	0
311	20230619	153600	1932124834	906	906	906	906	0
312	20230619	153500	1932124834	906	906	906	906	0
313	20230619	153400	1932124834	906	906	906	906	0
314	20230619	153300	1932124834	906	906	906	906	0
315	20230619	153200	1932124834	906	906	906	906	0
316	20230619	153100	1932124834	906	906	906	906	0
317	20230619	153000	1932124834	906	906	906	906	66532
318	20230619	152900	1871846842	904	904	904	904	0
319	20230619	152800	1871846842	904	904	904	904	0
320	20230619	152700	1871846842	904	904	904	904	0
321	20230619	152600	1871846842	904	904	904	904	0
322	20230619	152500	1871846842	904	904	904	904	0
323	20230619	152400	1871846842	904	904	904	904	0
324	20230619	152300	1871846842	904	904	904	904	0
325	20230619	152200	1871846842	904	904	904	904	0
326	20230619	152100	1871846842	904	904	904	904	0
327	20230619	152000	1871846842	904	904	904	904	0
328	20230619	151900	1871846842	904	902	905	902	25210
329	20230619	151800	1849047187	902	903	903	902	1333
330	20230619	151700	1847843694	903	903	903	903	2029
331	20230619	151600	1846011507	903	901	903	901	6858
332	20230619	151500	1839831435	901	904	904	901	23819
333	20230619	151400	1818344660	903	903	904	903	8226
334	20230619	151300	1810912156	903	903	904	903	12599
335	20230619	151200	1799534933	904	902	905	902	45659
336	20230619	151100	1758301920	902	901	902	900	20787
337	20230619	151000	1739572842	901	900	901	899	11631
338	20230619	150900	1729104854	899	900	900	899	6421
339	20230619	150800	1723325964	900	900	900	899	16702
340	20230619	150700	1708299055	900	899	900	899	1421
341	20230619	150600	1707021574	900	899	900	899	873
342	20230619	150500	1706236340	899	900	900	898	1958
343	20230619	150400	1704477454	898	900	900	898	10760
344	20230619	150300	1694798729	900	900	901	900	17574
345	20230619	150200	1678979752	900	898	900	897	54153
346	20230619	150100	1630345179	898	898	898	898	1463
347	20230619	150000	1629031405	898	897	898	897	1279
348	20230619	145900	1627883921	898	898	898	898	102
349	20230619	145800	1627792325	898	897	898	897	5980
350	20230619	145700	1622428263	897	897	898	897	1948
351	20230619	145600	1620680906	898	896	898	896	25205
352	20230619	145500	1598073010	896	896	896	896	7001
353	20230619	145400	1591800114	897	896	897	896	8866
354	20230619	145300	1583856177	896	897	897	896	9042
355	20230619	145200	1575754542	896	896	897	896	9439
356	20230619	145100	1567296326	896	897	897	896	2191
357	20230619	145000	1565331082	897	896	897	896	3214
358	20230619	144900	1562451336	897	897	897	896	5166
359	20230619	144800	1557820937	897	897	897	897	3012
360	20230619	144700	1555119173	897	897	897	897	1331
361	20230619	144600	1553925266	897	896	897	896	176
362	20230619	144500	1553767519	897	897	897	896	478
363	20230619	144400	1553339021	897	896	897	896	1921
364	20230619	144300	1551616484	897	897	897	896	1228
365	20230619	144200	1550516025	897	896	897	896	1565
366	20230619	144100	1549113771	897	896	897	896	3302
367	20230619	144000	1546155170	897	896	897	895	4760
368	20230619	143900	1541890015	896	895	896	895	10524
369	20230619	143800	1532470912	895	896	896	895	1736
370	20230619	143700	1530916583	896	895	896	894	2018
371	20230619	143600	1529112427	896	895	896	894	1055
372	20230619	143500	1528168075	896	895	896	895	1210
373	20230619	143400	1527083925	896	896	896	896	1500
374	20230619	143300	1525739925	896	896	896	896	1675
375	20230619	143200	1524239125	896	895	896	894	4237
376	20230619	143100	1520448109	894	896	896	894	21606
377	20230619	143000	1501092003	898	898	898	898	2
378	20230619	142900	1501090207	897	897	897	896	11390
379	20230619	142800	1490873477	897	897	897	897	13
380	20230619	142700	1490861816	897	897	898	896	8731
381	20230619	142600	1483038656	898	898	898	897	852
382	20230619	142500	1482274299	898	898	899	897	915
383	20230619	142400	1481452901	899	898	899	898	3540
384	20230619	142300	1478273963	899	898	899	898	4316
385	20230619	142200	1474397279	898	897	899	897	6978
386	20230619	142100	1468136187	898	897	898	897	2457
387	20230619	142000	1465931997	898	899	899	897	4838
388	20230619	141900	1461591024	899	899	899	897	6074
389	20230619	141800	1456134518	898	897	899	897	7551
390	20230619	141700	1449350943	898	897	898	897	4110
391	20230619	141600	1445664197	896	895	896	894	13111
392	20230619	141500	1433928500	895	895	895	894	148
393	20230619	141400	1433796080	895	896	896	895	1243
394	20230619	141300	1432683582	896	895	896	895	178
395	20230619	141200	1432524222	895	894	895	894	3856
396	20230619	141100	1429074182	895	895	895	895	30
397	20230619	141000	1429047332	894	894	895	894	4221
398	20230619	140900	1425273757	894	893	894	893	710
399	20230619	140800	1424639717	894	893	894	893	8669
400	20230619	140700	1416898298	893	893	893	892	1171
401	20230619	140600	1415852851	893	893	893	893	201
402	20230619	140500	1415673358	892	892	892	892	3000
403	20230619	140400	1412997358	893	893	893	893	0
404	20230619	140300	1412997358	893	893	893	893	5002
405	20230619	140200	1408530572	893	892	893	892	419
406	20230619	140100	1408156823	892	893	893	892	3820
407	20230619	140000	1404745580	894	894	894	894	21
408	20230619	135900	1404726806	893	894	894	893	704
409	20230619	135800	1404098130	893	893	893	893	1
410	20230619	135700	1404097237	893	893	893	893	99
411	20230619	135600	1404008830	894	895	895	893	2190
412	20230619	135500	1402050540	895	895	895	895	10
413	20230619	135400	1402041590	895	895	895	895	1001
414	20230619	135300	1401145695	894	894	895	894	560
415	20230619	135200	1400645054	894	895	895	894	1077
416	20230619	135100	1399681204	894	895	895	894	706
417	20230619	135000	1399049435	895	895	895	895	0
418	20230619	134900	1399049435	895	895	895	894	408
419	20230619	134800	1398684278	896	896	896	896	0
420	20230619	134700	1398684278	896	896	896	896	2
421	20230619	134600	1398682486	896	896	896	896	23
422	20230619	134500	1398661878	895	895	895	895	1324
423	20230619	134400	1397476898	895	894	895	893	502
424	20230619	134300	1397028013	894	893	894	893	108
425	20230619	134200	1396931567	893	894	894	893	332
426	20230619	134100	1396635088	893	895	895	893	7893
427	20230619	134000	1389582161	895	896	896	895	8208
428	20230619	133900	1382235974	896	896	896	895	5946
429	20230619	133800	1376911952	896	896	896	896	3
430	20230619	133700	1376909264	897	895	897	895	92
431	20230619	133600	1376826922	895	895	895	895	1403
432	20230619	133500	1375571237	895	895	895	895	917
433	20230619	133400	1374750522	895	895	895	895	99
434	20230619	133300	1374661917	895	894	895	894	526
435	20230619	133200	1374191648	895	895	895	895	1638
436	20230619	133100	1372725638	895	895	897	894	18924
437	20230619	133000	1355785357	896	896	896	896	905
438	20230619	132900	1354974477	897	897	897	896	1520
439	20230619	132800	1353612349	896	897	897	896	129
440	20230619	132700	1353496666	897	897	898	897	5393
441	20230619	132600	1348659141	896	897	897	896	6001
442	20230619	132500	1343282244	896	896	896	896	4183
443	20230619	132400	1339534276	897	897	898	896	1588
444	20230619	132300	1338109988	896	896	897	896	4635
445	20230619	132200	1333955890	897	897	897	895	4327
446	20230619	132100	1330078919	897	896	897	896	1816
447	20230619	132000	1328451782	897	896	897	896	6202
448	20230619	131900	1322894788	895	895	895	895	5509
449	20230619	131800	1317964233	895	897	897	895	2580
450	20230619	131700	1315652541	896	896	896	896	1180
451	20230619	131600	1314595261	896	898	898	896	1551
452	20230619	131500	1313203792	898	899	899	898	1087
453	20230619	131400	1312226582	897	899	899	897	44
454	20230619	131300	1312187032	899	900	900	899	2264
455	20230619	131200	1310149918	899	900	900	899	23342
456	20230619	131100	1289142134	900	895	900	895	32640
457	20230619	131000	1259856029	895	894	895	893	5562
458	20230619	130900	1254888939	894	894	894	894	900
459	20230619	130800	1254084339	895	895	895	895	2
460	20230619	130700	1254082549	895	895	895	895	1
461	20230619	130600	1254081654	895	896	896	895	1125
462	20230619	130500	1253073662	895	896	896	895	9
463	20230619	130400	1253065600	895	896	897	895	1524
464	20230619	130300	1251700107	896	894	897	894	1926
465	20230619	130200	1249977828	894	895	897	894	15293
466	20230619	130100	1236283669	895	892	895	892	10084
467	20230619	130000	1227267978	893	891	893	891	5800
468	20230619	125900	1222090741	891	891	891	890	2107
469	20230619	125800	1220213504	891	891	891	891	1
470	20230619	125700	1220212613	891	891	891	891	10001
471	20230619	125600	1211301722	890	889	891	889	3128
472	20230619	125500	1208518331	890	889	890	889	2103
473	20230619	125400	1206646761	890	890	890	890	0
474	20230619	125300	1206646761	890	890	890	890	0
475	20230619	125200	1206646761	890	888	890	888	3401
476	20230619	125100	1203626671	890	890	890	888	10779
477	20230619	125000	1194049075	890	889	890	889	6532
478	20230619	124900	1188241757	889	889	889	888	4704
479	20230619	124800	1184064401	889	889	889	889	500
480	20230619	124700	1183619901	889	889	889	889	48
481	20230619	124600	1183577229	889	890	890	889	5739
482	20230619	124500	1178472559	890	890	890	890	0
483	20230619	124400	1178472559	890	890	890	890	0
484	20230619	124300	1178472559	890	889	890	889	3420
485	20230619	124200	1175432178	889	889	889	887	7302
486	20230619	124100	1168955180	890	889	890	889	688
487	20230619	124000	1168343547	890	890	890	890	10
488	20230619	123900	1168334647	889	889	889	887	1712
489	20230619	123800	1166812719	887	888	889	887	3772
490	20230619	123700	1163466234	888	888	888	888	20
491	20230619	123600	1163448474	889	888	889	888	200
492	20230619	123500	1163270702	889	889	889	889	0
493	20230619	123400	1163270702	889	885	889	885	561
494	20230619	123300	1162774213	885	889	889	884	13003
495	20230619	123200	1151267800	887	887	887	887	15
496	20230619	123100	1151254495	887	887	887	887	18
497	20230619	123000	1151238529	887	887	887	885	11600
498	20230619	122900	1140968906	887	888	888	887	45000
499	20230619	122800	1101038606	892	889	892	889	3139
500	20230619	122700	1098248032	889	890	890	889	2896
501	20230619	122600	1095673485	893	893	893	893	0
502	20230619	122500	1095673485	893	889	893	889	401
503	20230619	122400	1095316992	893	893	893	893	3
504	20230619	122300	1095314313	889	892	892	889	3117
505	20230619	122200	1092534150	892	892	892	892	30
506	20230619	122100	1092507390	892	888	892	888	5227
507	20230619	122000	1087853777	888	889	890	888	674
508	20230619	121900	1087255093	887	890	890	887	11719
509	20230619	121800	1076846524	891	891	891	890	553
510	20230619	121700	1076354301	890	890	890	890	50
511	20230619	121600	1076309801	890	890	891	890	5577
512	20230619	121500	1071346170	890	889	890	889	6605
513	20230619	121400	1065473825	891	890	891	890	6699
514	20230619	121300	1059511714	890	890	890	890	352
515	20230619	121200	1059198434	890	890	890	890	11
516	20230619	121100	1059188644	890	892	892	890	823
517	20230619	121000	1058456128	887	887	887	887	0
518	20230619	120900	1058456128	887	888	888	887	563
519	20230619	120800	1057956597	892	889	892	888	390
520	20230619	120700	1057610223	888	891	891	888	1576
521	20230619	120600	1056209346	892	891	892	891	342
522	20230619	120500	1055904622	892	891	892	891	1724
523	20230619	120400	1054368532	891	891	891	889	852
524	20230619	120300	1053610377	891	891	891	891	41
525	20230619	120200	1053573846	891	891	891	890	2108
526	20230619	120100	1051697670	891	890	891	890	1507
527	20230619	120000	1050356438	890	891	891	889	197
528	20230619	115900	1050181148	892	893	893	892	124
529	20230619	115800	1050070457	893	892	893	892	4749
530	20230619	115700	1045834204	892	892	892	892	1
531	20230619	115600	1045833312	889	889	889	889	100
532	20230619	115500	1045744412	889	890	890	889	295
533	20230619	115400	1045482116	890	891	894	890	14242
534	20230619	115300	1032772488	890	890	891	889	206
535	20230619	115200	1032589147	890	889	890	889	5008
536	20230619	115100	1028133571	889	889	889	889	41
537	20230619	115000	1028097122	888	889	889	888	1545
538	20230619	114900	1026725108	889	890	890	889	2548
539	20230619	114800	1024459811	890	890	890	890	85
540	20230619	114700	1024384161	890	888	890	885	1709
541	20230619	114600	1022869314	889	889	889	889	449
542	20230619	114500	1022470153	888	888	888	888	74
543	20230619	114400	1022404441	888	888	888	888	91
544	20230619	114300	1022323633	887	889	890	886	3108
545	20230619	114200	1019563594	885	891	891	885	71033
546	20230619	114100	956643358	889	890	890	889	8288
547	20230619	114000	949275280	889	890	890	889	2412
548	20230619	113900	947128604	890	891	891	890	446
549	20230619	113800	946731582	891	890	891	890	351
550	20230619	113700	946419049	891	891	891	890	5592
551	20230619	113600	941437005	892	892	892	892	82
552	20230619	113500	941363861	888	891	891	888	4230
553	20230619	113400	937600487	891	891	891	888	7145
554	20230619	113300	931248895	891	892	892	891	1466
555	20230619	113200	929942648	892	892	892	891	118
556	20230619	113100	929837467	892	893	893	892	422
557	20230619	113000	929460984	893	892	893	892	99
558	20230619	112900	929372592	893	893	893	892	290
559	20230619	112800	929113629	893	893	893	893	41
560	20230619	112700	929077016	893	893	893	893	2713
561	20230619	112600	926654307	893	893	893	893	112
562	20230619	112500	926554291	893	892	893	890	4398
563	20230619	112400	922635688	893	893	893	893	213
564	20230619	112300	922445479	893	893	893	893	259
565	20230619	112200	922214192	893	893	893	892	94
566	20230619	112100	922130251	892	892	893	891	177
567	20230619	112000	921972347	891	893	893	891	3404
568	20230619	111900	918937348	893	893	893	893	167
569	20230619	111800	918788217	893	893	893	893	409
570	20230619	111700	918422980	893	894	894	893	2553
571	20230619	111600	916143108	894	894	894	893	179
572	20230619	111500	915983182	894	893	894	893	1768
573	20230619	111400	914402647	893	893	894	892	2445
574	20230619	111300	912219322	893	895	895	893	670
575	20230619	111200	911620969	892	894	894	892	342
576	20230619	111100	911315650	895	894	895	893	7322
577	20230619	111000	904766446	894	894	894	893	409
578	20230619	110900	904400806	894	893	895	893	3480
579	20230619	110800	901289795	893	893	893	892	5170
580	20230619	110700	896672991	892	893	893	892	87
581	20230619	110600	896595305	892	893	893	892	42
582	20230619	110500	896557800	893	892	893	892	438
583	20230619	110400	896167021	892	892	892	892	86
584	20230619	110300	896090309	892	892	892	892	42
585	20230619	110200	896052845	892	891	892	891	117
586	20230619	110100	895948516	891	892	892	891	3597
587	20230619	110000	892743506	892	892	893	892	5638
588	20230619	105900	887714369	893	893	893	893	146
589	20230619	105800	887583991	893	893	893	892	583
590	20230619	105700	887063872	893	893	893	893	56
591	20230619	105600	887013864	893	893	893	893	83
592	20230619	105500	886939745	892	894	894	892	3650
593	20230619	105400	883681324	894	894	894	894	83
594	20230619	105300	883607122	893	893	893	892	309
595	20230619	105200	883331186	893	894	894	893	1230
596	20230619	105100	882232712	894	892	894	892	9307
597	20230619	105000	873930190	892	891	892	891	503
598	20230619	104900	873481976	891	891	891	891	183
599	20230619	104800	873318923	890	891	891	890	621
600	20230619	104700	872766148	891	891	891	891	63
601	20230619	104600	872710015	891	891	892	889	3338
602	20230619	104500	869740668	892	892	892	892	183
603	20230619	104400	869577432	891	892	892	891	802
604	20230619	104300	868862571	893	893	893	893	82
605	20230619	104200	868789345	893	894	894	893	176
606	20230619	104100	868632135	894	894	894	894	55
607	20230619	104000	868582965	894	892	894	889	3359
608	20230619	103900	865590403	892	892	893	890	1733
609	20230619	103800	864047903	893	893	893	892	38
610	20230619	103700	864013980	893	894	894	890	9161
611	20230619	103600	855849110	894	895	895	894	1588
612	20230619	103500	854429355	895	893	895	892	1584
613	20230619	103400	853014855	893	892	893	892	1336
614	20230619	103300	851821837	893	892	893	892	612
615	20230619	103200	851275849	892	892	892	892	82
616	20230619	103100	851202705	893	892	893	892	2736
617	20230619	103000	848762190	892	892	892	891	933
618	20230619	102900	847930631	893	890	893	889	1001
619	20230619	102800	847040456	893	893	893	888	4828
620	20230619	102700	842747236	894	895	895	893	249
621	20230619	102600	842524651	895	895	895	895	41
622	20230619	102500	842487956	895	895	895	892	445
623	20230619	102400	842090801	890	896	896	890	16084
624	20230619	102300	827767453	896	895	896	895	786
625	20230619	102200	827063202	894	895	895	894	49
626	20230619	102100	827019352	895	892	896	891	3943
627	20230619	102000	823502402	891	899	899	890	37899
628	20230619	101900	789738068	895	899	899	895	1292
629	20230619	101800	788578219	899	900	900	899	32
630	20230619	101700	788549450	899	896	899	896	19776
631	20230619	101600	770793463	896	896	896	895	2638
632	20230619	101500	768429925	896	896	897	896	11096
633	20230619	101400	758483154	896	895	896	895	3060
634	20230619	101300	755744372	895	894	895	893	6145
635	20230619	101200	750250742	894	893	894	891	1129
636	20230619	101100	749243503	892	891	892	888	5053
637	20230619	101000	744751738	891	892	892	889	5045
638	20230619	100900	740260282	891	891	891	890	2701
639	20230619	100800	737855796	891	892	892	891	164
640	20230619	100700	737709630	891	893	893	890	1004
641	20230619	100600	736816064	888	894	894	886	32866
642	20230619	100500	707561109	894	894	894	893	3438
643	20230619	100400	704490927	893	895	895	893	6140
644	20230619	100300	699002711	895	895	895	895	528
645	20230619	100200	698530151	895	895	896	895	2212
646	20230619	100100	696550356	894	895	895	894	1846
647	20230619	100000	694899825	895	894	895	894	4461
648	20230619	095900	690907505	895	894	895	894	760
649	20230619	095800	690227797	894	894	895	894	22657
650	20230619	095700	669968939	896	895	896	894	3496
651	20230619	095600	666839936	895	895	895	895	1671
652	20230619	095500	665344391	897	896	897	896	774
653	20230619	095400	664650886	896	897	897	896	5120
654	20230619	095300	660063355	897	896	897	896	1230
655	20230619	095200	658961205	894	894	895	894	27911
656	20230619	095100	633988280	893	894	894	893	4430
657	20230619	095000	630031276	894	894	895	892	17135
658	20230619	094900	614731615	895	896	896	895	9912
659	20230619	094800	605859172	897	897	897	896	17215
660	20230619	094700	590420318	897	898	898	897	6502
661	20230619	094600	584582522	898	899	900	898	6584
662	20230619	094500	578665455	899	898	900	898	21087
663	20230619	094400	559719392	899	900	900	899	16000
664	20230619	094300	545331340	900	900	900	899	3115
665	20230619	094200	542528468	900	900	900	899	592
666	20230619	094100	541995690	901	900	901	899	5681
667	20230619	094000	536882770	899	900	901	899	577
668	20230619	093900	536363486	900	901	902	900	5152
669	20230619	093800	531725921	901	902	902	901	17661
670	20230619	093700	515801301	902	902	902	901	8356
671	20230619	093600	508265880	902	901	902	900	42641
672	20230619	093500	469838694	901	898	901	897	33164
673	20230619	093400	440016395	899	900	900	897	11233
674	20230619	093300	429915653	900	901	901	900	4152
675	20230619	093200	426175790	901	898	901	898	16308
676	20230619	093100	411498055	898	898	901	898	19548
677	20230619	093000	393926351	899	901	902	893	23569
678	20230619	092900	372744617	901	902	903	900	26100
679	20230619	092800	349214364	902	898	903	897	57668
680	20230619	092700	297359117	898	890	898	888	76815
681	20230619	092600	228689586	890	887	890	887	12938
682	20230619	092500	217209307	888	888	888	888	606
683	20230619	092400	216671179	888	888	888	887	3121
684	20230619	092300	213899732	888	888	889	888	15258
685	20230619	092200	200336004	887	889	889	887	2124
686	20230619	092100	198449991	888	887	888	887	11512
687	20230619	092000	188228435	887	887	888	887	442
688	20230619	091900	187836351	887	888	888	887	3806
689	20230619	091800	184458423	889	888	889	888	7303
690	20230619	091700	177972967	888	887	889	886	3528
691	20230619	091600	174844245	888	887	888	887	4312
692	20230619	091500	171015300	888	887	888	887	1904
693	20230619	091400	169325115	888	888	888	887	11466
694	20230619	091300	159143807	887	887	888	887	28583
695	20230619	091200	133787686	886	885	886	885	11541
696	20230619	091100	123562612	886	886	887	885	10437
697	20230619	091000	114318774	886	886	886	886	2479
698	20230619	090900	112122380	886	888	888	886	9258
699	20230619	090800	103910409	888	887	888	887	10993
700	20230619	090700	94152218	887	887	888	887	2605
701	20230619	090600	91841478	886	887	888	886	10533
702	20230619	090500	82489771	886	888	890	886	20285
703	20230619	090400	64467415	888	887	890	887	5350
704	20230619	090300	59716616	888	889	889	885	6304
705	20230619	090200	54127430	888	885	889	883	7475
706	20230619	090100	47504616	888	889	889	883	13749
707	20230619	090000	35339002	889	890	890	885	39268