KissMeData/038620/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	202900	448764986	980	980	980	980	17636
3	20230619	202800	448764986	980	980	980	980	0
4	20230619	202700	448764986	980	980	980	980	0
5	20230619	202600	448764986	980	980	980	980	0
6	20230619	202500	448764986	980	980	980	980	0
7	20230619	202400	448764986	980	980	980	980	0
8	20230619	202300	448764986	980	980	980	980	0
9	20230619	202200	448764986	980	980	980	980	0
10	20230619	202100	448764986	980	980	980	980	0
11	20230619	202000	448764986	980	980	980	980	0
12	20230619	201900	448764986	980	980	980	980	0
13	20230619	201800	448764986	980	980	980	980	0
14	20230619	201700	448764986	980	980	980	980	0
15	20230619	201600	448764986	980	980	980	980	0
16	20230619	201500	448764986	980	980	980	980	0
17	20230619	201400	448764986	980	980	980	980	0
18	20230619	201300	448764986	980	980	980	980	0
19	20230619	201200	448764986	980	980	980	980	0
20	20230619	201100	448764986	980	980	980	980	0
21	20230619	201000	448764986	980	980	980	980	0
22	20230619	200900	448764986	980	980	980	980	0
23	20230619	200800	448764986	980	980	980	980	0
24	20230619	200700	448764986	980	980	980	980	0
25	20230619	200600	448764986	980	980	980	980	0
26	20230619	200500	448764986	980	980	980	980	0
27	20230619	200400	448764986	980	980	980	980	0
28	20230619	200300	448764986	980	980	980	980	0
29	20230619	200200	448764986	980	980	980	980	0
30	20230619	200100	448764986	980	980	980	980	0
31	20230619	200000	448764986	980	980	980	980	0
32	20230619	195900	448764986	980	980	980	980	17636
33	20230619	195800	448764986	980	980	980	980	0
34	20230619	195700	448764986	980	980	980	980	0
35	20230619	195600	448764986	980	980	980	980	0
36	20230619	195500	448764986	980	980	980	980	0
37	20230619	195400	448764986	980	980	980	980	0
38	20230619	195300	448764986	980	980	980	980	0
39	20230619	195200	448764986	980	980	980	980	0
40	20230619	195100	448764986	980	980	980	980	0
41	20230619	195000	448764986	980	980	980	980	0
42	20230619	194900	448764986	980	980	980	980	0
43	20230619	194800	448764986	980	980	980	980	0
44	20230619	194700	448764986	980	980	980	980	0
45	20230619	194600	448764986	980	980	980	980	0
46	20230619	194500	448764986	980	980	980	980	0
47	20230619	194400	448764986	980	980	980	980	0
48	20230619	194300	448764986	980	980	980	980	0
49	20230619	194200	448764986	980	980	980	980	0
50	20230619	194100	448764986	980	980	980	980	0
51	20230619	194000	448764986	980	980	980	980	0
52	20230619	193900	448764986	980	980	980	980	0
53	20230619	193800	448764986	980	980	980	980	0
54	20230619	193700	448764986	980	980	980	980	0
55	20230619	193600	448764986	980	980	980	980	0
56	20230619	193500	448764986	980	980	980	980	0
57	20230619	193400	448764986	980	980	980	980	0
58	20230619	193300	448764986	980	980	980	980	0
59	20230619	193200	448764986	980	980	980	980	0
60	20230619	193100	448764986	980	980	980	980	0
61	20230619	193000	448764986	980	980	980	980	0
62	20230619	192900	448764986	980	980	980	980	17636
63	20230619	192800	448764986	980	980	980	980	0
64	20230619	192700	448764986	980	980	980	980	0
65	20230619	192600	448764986	980	980	980	980	0
66	20230619	192500	448764986	980	980	980	980	0
67	20230619	192400	448764986	980	980	980	980	0
68	20230619	192300	448764986	980	980	980	980	0
69	20230619	192200	448764986	980	980	980	980	0
70	20230619	192100	448764986	980	980	980	980	0
71	20230619	192000	448764986	980	980	980	980	0
72	20230619	191900	448764986	980	980	980	980	0
73	20230619	191800	448764986	980	980	980	980	0
74	20230619	191700	448764986	980	980	980	980	0
75	20230619	191600	448764986	980	980	980	980	0
76	20230619	191500	448764986	980	980	980	980	0
77	20230619	191400	448764986	980	980	980	980	0
78	20230619	191300	448764986	980	980	980	980	0
79	20230619	191200	448764986	980	980	980	980	0
80	20230619	191100	448764986	980	980	980	980	0
81	20230619	191000	448764986	980	980	980	980	0
82	20230619	190900	448764986	980	980	980	980	0
83	20230619	190800	448764986	980	980	980	980	0
84	20230619	190700	448764986	980	980	980	980	0
85	20230619	190600	448764986	980	980	980	980	0
86	20230619	190500	448764986	980	980	980	980	0
87	20230619	190400	448764986	980	980	980	980	0
88	20230619	190300	448764986	980	980	980	980	0
89	20230619	190200	448764986	980	980	980	980	0
90	20230619	190100	448764986	980	980	980	980	0
91	20230619	190000	448764986	980	980	980	980	0
92	20230619	185900	448764986	980	980	980	980	17636
93	20230619	185800	448764986	980	980	980	980	0
94	20230619	185700	448764986	980	980	980	980	0
95	20230619	185600	448764986	980	980	980	980	0
96	20230619	185500	448764986	980	980	980	980	0
97	20230619	185400	448764986	980	980	980	980	0
98	20230619	185300	448764986	980	980	980	980	0
99	20230619	185200	448764986	980	980	980	980	0
100	20230619	185100	448764986	980	980	980	980	0
101	20230619	185000	448764986	980	980	980	980	0
102	20230619	184900	448764986	980	980	980	980	0
103	20230619	184800	448764986	980	980	980	980	0
104	20230619	184700	448764986	980	980	980	980	0
105	20230619	184600	448764986	980	980	980	980	0
106	20230619	184500	448764986	980	980	980	980	0
107	20230619	184400	448764986	980	980	980	980	0
108	20230619	184300	448764986	980	980	980	980	0
109	20230619	184200	448764986	980	980	980	980	0
110	20230619	184100	448764986	980	980	980	980	0
111	20230619	184000	448764986	980	980	980	980	0
112	20230619	183900	448764986	980	980	980	980	0
113	20230619	183800	448764986	980	980	980	980	0
114	20230619	183700	448764986	980	980	980	980	0
115	20230619	183600	448764986	980	980	980	980	0
116	20230619	183500	448764986	980	980	980	980	0
117	20230619	183400	448764986	980	980	980	980	0
118	20230619	183300	448764986	980	980	980	980	0
119	20230619	183200	448764986	980	980	980	980	0
120	20230619	183100	448764986	980	980	980	980	0
121	20230619	183000	448764986	980	980	980	980	0
122	20230619	182900	448764986	980	980	980	980	17636
123	20230619	182800	448764986	980	980	980	980	0
124	20230619	182700	448764986	980	980	980	980	0
125	20230619	182600	448764986	980	980	980	980	0
126	20230619	182500	448764986	980	980	980	980	0
127	20230619	182400	448764986	980	980	980	980	0
128	20230619	182300	448764986	980	980	980	980	0
129	20230619	182200	448764986	980	980	980	980	0
130	20230619	182100	448764986	980	980	980	980	0
131	20230619	182000	448764986	980	980	980	980	0
132	20230619	181900	448764986	980	980	980	980	0
133	20230619	181800	448764986	980	980	980	980	0
134	20230619	181700	448764986	980	980	980	980	0
135	20230619	181600	448764986	980	980	980	980	0
136	20230619	181500	448764986	980	980	980	980	0
137	20230619	181400	448764986	980	980	980	980	0
138	20230619	181300	448764986	980	980	980	980	0
139	20230619	181200	448764986	980	980	980	980	0
140	20230619	181100	448764986	980	980	980	980	0
141	20230619	181000	448764986	980	980	980	980	0
142	20230619	180900	448764986	980	980	980	980	0
143	20230619	180800	448764986	980	980	980	980	0
144	20230619	180700	448764986	980	980	980	980	0
145	20230619	180600	448764986	980	980	980	980	0
146	20230619	180500	448764986	980	980	980	980	0
147	20230619	180400	448764986	980	980	980	980	0
148	20230619	180300	448764986	980	980	980	980	0
149	20230619	180200	448764986	980	980	980	980	0
150	20230619	180100	448764986	980	980	980	980	0
151	20230619	180000	448764986	980	980	980	980	0
152	20230619	175900	448764986	980	980	980	980	17636
153	20230619	175800	448764986	980	980	980	980	0
154	20230619	175700	448764986	980	980	980	980	0
155	20230619	175600	448764986	980	980	980	980	0
156	20230619	175500	448764986	980	980	980	980	0
157	20230619	175400	448764986	980	980	980	980	0
158	20230619	175300	448764986	980	980	980	980	0
159	20230619	175200	448764986	980	980	980	980	0
160	20230619	175100	448764986	980	980	980	980	0
161	20230619	175000	448764986	980	980	980	980	0
162	20230619	174900	448764986	980	980	980	980	0
163	20230619	174800	448764986	980	980	980	980	0
164	20230619	174700	448764986	980	980	980	980	0
165	20230619	174600	448764986	980	980	980	980	0
166	20230619	174500	448764986	980	980	980	980	0
167	20230619	174400	448764986	980	980	980	980	0
168	20230619	174300	448764986	980	980	980	980	0
169	20230619	174200	448764986	980	980	980	980	0
170	20230619	174100	448764986	980	980	980	980	0
171	20230619	174000	448764986	980	980	980	980	0
172	20230619	173900	448764986	980	980	980	980	0
173	20230619	173800	448764986	980	980	980	980	0
174	20230619	173700	448764986	980	980	980	980	0
175	20230619	173600	448764986	980	980	980	980	0
176	20230619	173500	448764986	980	980	980	980	0
177	20230619	173400	448764986	980	980	980	980	0
178	20230619	173300	448764986	980	980	980	980	0
179	20230619	173200	448764986	980	980	980	980	0
180	20230619	173100	448764986	980	980	980	980	0
181	20230619	173000	448764986	980	980	980	980	0
182	20230619	172900	448764986	980	980	980	980	17636
183	20230619	172800	448764986	980	980	980	980	0
184	20230619	172700	448764986	980	980	980	980	0
185	20230619	172600	448764986	980	980	980	980	0
186	20230619	172500	448764986	980	980	980	980	0
187	20230619	172400	448764986	980	980	980	980	0
188	20230619	172300	448764986	980	980	980	980	0
189	20230619	172200	448764986	980	980	980	980	0
190	20230619	172100	448764986	980	980	980	980	0
191	20230619	172000	448764986	980	980	980	980	0
192	20230619	171900	448764986	980	980	980	980	0
193	20230619	171800	448764986	980	980	980	980	0
194	20230619	171700	448764986	980	980	980	980	0
195	20230619	171600	448764986	980	980	980	980	0
196	20230619	171500	448764986	980	980	980	980	0
197	20230619	171400	448764986	980	980	980	980	0
198	20230619	171300	448764986	980	980	980	980	0
199	20230619	171200	448764986	980	980	980	980	0
200	20230619	171100	448764986	980	980	980	980	0
201	20230619	171000	448764986	980	980	980	980	0
202	20230619	170900	448764986	980	980	980	980	0
203	20230619	170800	448764986	980	980	980	980	0
204	20230619	170700	448764986	980	980	980	980	0
205	20230619	170600	448764986	980	980	980	980	0
206	20230619	170500	448764986	980	980	980	980	0
207	20230619	170400	448764986	980	980	980	980	0
208	20230619	170300	448764986	980	980	980	980	0
209	20230619	170200	448764986	980	980	980	980	0
210	20230619	170100	448764986	980	980	980	980	0
211	20230619	170000	448764986	980	980	980	980	0
212	20230619	165900	448764986	980	980	980	980	17636
213	20230619	165800	448764986	980	980	980	980	0
214	20230619	165700	448764986	980	980	980	980	0
215	20230619	165600	448764986	980	980	980	980	0
216	20230619	165500	448764986	980	980	980	980	0
217	20230619	165400	448764986	980	980	980	980	0
218	20230619	165300	448764986	980	980	980	980	0
219	20230619	165200	448764986	980	980	980	980	0
220	20230619	165100	448764986	980	980	980	980	0
221	20230619	165000	448764986	980	980	980	980	0
222	20230619	164900	448764986	980	980	980	980	0
223	20230619	164800	448764986	980	980	980	980	0
224	20230619	164700	448764986	980	980	980	980	0
225	20230619	164600	448764986	980	980	980	980	0
226	20230619	164500	448764986	980	980	980	980	0
227	20230619	164400	448764986	980	980	980	980	0
228	20230619	164300	448764986	980	980	980	980	0
229	20230619	164200	448764986	980	980	980	980	0
230	20230619	164100	448764986	980	980	980	980	0
231	20230619	164000	448764986	980	980	980	980	0
232	20230619	163900	448764986	980	980	980	980	0
233	20230619	163800	448764986	980	980	980	980	0
234	20230619	163700	448764986	980	980	980	980	0
235	20230619	163600	448764986	980	980	980	980	0
236	20230619	163500	448764986	980	980	980	980	0
237	20230619	163400	448764986	980	980	980	980	0
238	20230619	163300	448764986	980	980	980	980	0
239	20230619	163200	448764986	980	980	980	980	0
240	20230619	163100	448764986	980	980	980	980	0
241	20230619	163000	448764986	980	980	980	980	0
242	20230619	162900	448764986	980	980	980	980	17636
243	20230619	162800	448764986	980	980	980	980	0
244	20230619	162700	448764986	980	980	980	980	0
245	20230619	162600	448764986	980	980	980	980	0
246	20230619	162500	448764986	980	980	980	980	0
247	20230619	162400	448764986	980	980	980	980	0
248	20230619	162300	448764986	980	980	980	980	0
249	20230619	162200	448764986	980	980	980	980	0
250	20230619	162100	448764986	980	980	980	980	0
251	20230619	162000	448764986	980	980	980	980	0
252	20230619	161900	448764986	980	980	980	980	0
253	20230619	161800	448764986	980	980	980	980	0
254	20230619	161700	448764986	980	980	980	980	0
255	20230619	161600	448764986	980	980	980	980	0
256	20230619	161500	448764986	980	980	980	980	0
257	20230619	161400	448764986	980	980	980	980	0
258	20230619	161300	448764986	980	980	980	980	0
259	20230619	161200	448764986	980	980	980	980	0
260	20230619	161100	448764986	980	980	980	980	0
261	20230619	161000	448764986	980	980	980	980	0
262	20230619	160900	448764986	980	980	980	980	0
263	20230619	160800	448764986	980	980	980	980	0
264	20230619	160700	448764986	980	980	980	980	0
265	20230619	160600	448764986	980	980	980	980	0
266	20230619	160500	448764986	980	980	980	980	0
267	20230619	160400	448764986	980	980	980	980	0
268	20230619	160300	448764986	980	980	980	980	0
269	20230619	160200	448764986	980	980	980	980	0
270	20230619	160100	448764986	980	980	980	980	0
271	20230619	160000	448764986	980	980	980	980	0
272	20230619	155900	448764986	980	980	980	980	17636
273	20230619	155800	448764986	980	980	980	980	0
274	20230619	155700	448764986	980	980	980	980	0
275	20230619	155600	448764986	980	980	980	980	0
276	20230619	155500	448764986	980	980	980	980	0
277	20230619	155400	448764986	980	980	980	980	0
278	20230619	155300	448764986	980	980	980	980	0
279	20230619	155200	448764986	980	980	980	980	0
280	20230619	155100	448764986	980	980	980	980	0
281	20230619	155000	448764986	980	980	980	980	0
282	20230619	154900	448764986	980	980	980	980	0
283	20230619	154800	448764986	980	980	980	980	0
284	20230619	154700	448764986	980	980	980	980	0
285	20230619	154600	448764986	980	980	980	980	0
286	20230619	154500	448764986	980	980	980	980	0
287	20230619	154400	448764986	980	980	980	980	0
288	20230619	154300	448764986	980	980	980	980	0
289	20230619	154200	448764986	980	980	980	980	0
290	20230619	154100	448764986	980	980	980	980	0
291	20230619	154000	448764986	980	980	980	980	0
292	20230619	153900	448764986	980	980	980	980	0
293	20230619	153800	448764986	980	980	980	980	0
294	20230619	153700	448764986	980	980	980	980	0
295	20230619	153600	448764986	980	980	980	980	0
296	20230619	153500	448764986	980	980	980	980	0
297	20230619	153400	448764986	980	980	980	980	0
298	20230619	153300	448764986	980	980	980	980	0
299	20230619	153200	448764986	980	980	980	980	0
300	20230619	153100	448764986	980	980	980	980	0
301	20230619	153000	448764986	980	980	980	980	17636
302	20230619	152900	431481706	980	980	980	980	0
303	20230619	152800	431481706	980	980	980	980	0
304	20230619	152700	431481706	980	980	980	980	0
305	20230619	152600	431481706	980	980	980	980	0
306	20230619	152500	431481706	980	980	980	980	0
307	20230619	152400	431481706	980	980	980	980	0
308	20230619	152300	431481706	980	980	980	980	0
309	20230619	152200	431481706	980	980	980	980	0
310	20230619	152100	431481706	980	980	980	980	0
311	20230619	152000	431481706	980	980	980	980	0
312	20230619	151900	431481706	980	977	980	977	1369
313	20230619	151800	430143138	978	977	978	977	1525
314	20230619	151700	428652212	978	977	978	977	101
315	20230619	151600	428553534	977	977	977	977	60
316	20230619	151500	428494914	978	978	978	978	2000
317	20230619	151400	426538914	978	978	978	978	21
318	20230619	151300	426518376	978	977	978	973	425
319	20230619	151200	426104718	973	976	976	973	2531
320	20230619	151100	423637545	977	978	978	977	625
321	20230619	151000	423026797	978	978	978	978	875
322	20230619	150900	422171047	975	975	975	975	0
323	20230619	150800	422171047	975	975	975	975	0
324	20230619	150700	422171047	975	975	975	975	0
325	20230619	150600	422171047	975	977	978	972	18248
326	20230619	150500	404410762	978	978	978	978	22
327	20230619	150400	404389246	978	978	978	978	1607
328	20230619	150300	402817600	979	977	979	977	11203
329	20230619	150200	391868491	977	977	977	977	1
330	20230619	150100	391867514	975	975	977	975	2072
331	20230619	150000	389844469	974	974	974	974	0
332	20230619	145900	389844469	974	975	975	974	27
333	20230619	145800	389818170	974	973	975	973	651
334	20230619	145700	389184607	973	973	973	973	659
335	20230619	145600	388543400	974	974	974	974	478
336	20230619	145500	388077828	974	975	975	974	185
337	20230619	145400	387897558	975	975	975	975	64
338	20230619	145300	387835158	976	976	976	976	119
339	20230619	145200	387719014	976	973	976	973	1586
340	20230619	145100	386172197	973	972	973	972	518
341	20230619	145000	385668699	973	973	973	973	0
342	20230619	144900	385668699	973	973	973	973	0
343	20230619	144800	385668699	973	973	973	973	2
344	20230619	144700	385666753	974	974	974	974	1
345	20230619	144600	385665779	972	973	973	972	735
346	20230619	144500	384950819	974	973	974	973	1101
347	20230619	144400	383879460	974	974	974	973	122
348	20230619	144300	383760639	975	974	975	974	85
349	20230619	144200	383677848	975	975	975	974	4
350	20230619	144100	383673949	974	975	975	974	4
351	20230619	144000	383670052	976	975	976	975	42
352	20230619	143900	383629101	976	975	976	975	51
353	20230619	143800	383579375	975	975	975	975	0
354	20230619	143700	383579375	975	973	975	972	451
355	20230619	143600	383140913	973	973	973	973	0
356	20230619	143500	383140913	973	973	973	973	1000
357	20230619	143400	382167913	973	973	973	973	0
358	20230619	143300	382167913	973	973	973	973	0
359	20230619	143200	382167913	973	971	973	971	10
360	20230619	143100	382158193	970	972	972	970	1106
361	20230619	143000	381085326	969	969	969	969	0
362	20230619	142900	381085326	969	971	971	969	1138
363	20230619	142800	379982194	972	972	972	972	54
364	20230619	142700	379929706	972	972	972	972	0
365	20230619	142600	379929706	972	971	973	970	3701
366	20230619	142500	376333715	972	972	972	972	44
367	20230619	142400	376290947	972	972	972	972	0
368	20230619	142300	376290947	972	970	972	969	2002
369	20230619	142200	374350702	972	972	972	972	0
370	20230619	142100	374350702	972	972	972	972	0
371	20230619	142000	374350702	972	972	972	969	13563
372	20230619	141900	361193984	972	972	972	972	697
373	20230619	141800	360516500	972	975	975	972	83
374	20230619	141700	360435691	976	976	976	976	0
375	20230619	141600	360435691	976	976	976	976	0
376	20230619	141500	360435691	976	976	976	976	0
377	20230619	141400	360435691	976	976	976	975	73
378	20230619	141300	360364473	976	977	977	976	6
379	20230619	141200	360358613	976	975	977	975	477
380	20230619	141100	359892945	975	975	975	975	20
381	20230619	141000	359873445	975	975	975	975	0
382	20230619	140900	359873445	975	975	975	975	1
383	20230619	140800	359872470	976	973	976	973	69
384	20230619	140700	359805297	973	973	973	973	1
385	20230619	140600	359804324	973	973	973	973	102
386	20230619	140500	359705078	973	973	973	971	5
387	20230619	140400	359700217	971	973	973	971	206
388	20230619	140300	359500185	971	973	973	971	60
389	20230619	140200	359441807	971	971	971	971	391
390	20230619	140100	359062146	972	972	972	972	11
391	20230619	140000	359051454	973	973	973	973	0
392	20230619	135900	359051454	973	972	973	972	21
393	20230619	135800	359031041	972	972	972	972	3100
394	20230619	135700	356017841	972	972	972	972	0
395	20230619	135600	356017841	972	973	973	972	100
396	20230619	135500	355920640	974	975	975	972	64
397	20230619	135400	355858418	975	976	976	975	536
398	20230619	135300	355335817	977	977	977	977	0
399	20230619	135200	355335817	977	976	977	976	26
400	20230619	135100	355310438	977	976	977	976	55
401	20230619	135000	355256756	976	977	977	976	1922
402	20230619	134900	353380883	978	976	978	976	760
403	20230619	134800	352639121	976	976	976	976	0
404	20230619	134700	352639121	976	977	977	976	3
405	20230619	134600	352636192	976	976	976	976	1
406	20230619	134500	352635216	977	978	978	977	11
407	20230619	134400	352624460	978	973	979	973	2496
408	20230619	134300	350187747	973	972	973	970	6501
409	20230619	134200	343881743	973	973	973	973	0
410	20230619	134100	343881743	973	972	973	971	801
411	20230619	134000	343103969	971	971	971	971	1835
412	20230619	133900	341322184	971	972	972	971	304
413	20230619	133800	341026972	973	973	973	973	1
414	20230619	133700	341025999	973	972	973	972	1003
415	20230619	133600	340051080	973	973	973	973	54
416	20230619	133500	339998538	972	974	974	972	4747
417	20230619	133400	335379410	975	976	976	975	3432
418	20230619	133300	332032949	977	977	977	977	106
419	20230619	133200	331929387	978	978	978	978	0
420	20230619	133100	331929387	978	978	978	978	0
421	20230619	133000	331929387	978	978	978	978	0
422	20230619	132900	331929387	978	978	978	978	0
423	20230619	132800	331929387	978	978	978	978	9
424	20230619	132700	331920585	978	979	979	978	28
425	20230619	132600	331893200	978	979	979	978	542
426	20230619	132500	331363122	978	979	979	978	101
427	20230619	132400	331264343	978	978	979	978	20
428	20230619	132300	331244782	979	979	979	979	0
429	20230619	132200	331244782	979	979	979	979	0
430	20230619	132100	331244782	979	979	979	979	9
431	20230619	132000	331235971	980	980	980	980	0
432	20230619	131900	331235971	980	980	980	980	1
433	20230619	131800	331234991	978	978	978	978	0
434	20230619	131700	331234991	978	980	980	978	101
435	20230619	131600	331136167	979	979	979	979	1852
436	20230619	131500	329323059	979	979	979	979	105
437	20230619	131400	329220264	979	978	979	978	993
438	20230619	131300	328249105	979	979	979	979	0
439	20230619	131200	328249105	979	979	979	979	24
440	20230619	131100	328225609	979	979	979	979	3
441	20230619	131000	328222672	979	979	979	979	0
442	20230619	130900	328222672	979	979	979	979	0
443	20230619	130800	328222672	979	979	979	979	0
444	20230619	130700	328222672	979	979	979	979	0
445	20230619	130600	328222672	979	979	979	979	400
446	20230619	130500	327831072	979	979	979	979	1
447	20230619	130400	327830093	979	979	979	979	0
448	20230619	130300	327830093	979	979	979	978	6
449	20230619	130200	327824220	979	979	979	979	0
450	20230619	130100	327824220	979	978	979	977	6
451	20230619	130000	327818352	978	978	978	978	1
452	20230619	125900	327817374	979	979	979	979	1
453	20230619	125800	327816395	980	976	980	976	1544
454	20230619	125700	326308704	976	977	977	976	1754
455	20230619	125600	324596146	977	979	979	977	4157
456	20230619	125500	320531574	979	980	980	979	301
457	20230619	125400	320236894	980	980	980	980	2
458	20230619	125300	320234934	981	981	981	981	0
459	20230619	125200	320234934	981	981	981	980	1451
460	20230619	125100	318811703	981	981	981	981	0
461	20230619	125000	318811703	981	981	981	981	0
462	20230619	124900	318811703	981	981	981	981	0
463	20230619	124800	318811703	981	981	981	981	1
464	20230619	124700	318810722	981	981	981	981	0
465	20230619	124600	318810722	981	981	981	981	0
466	20230619	124500	318810722	981	980	981	980	4
467	20230619	124400	318806800	981	980	981	980	101
468	20230619	124300	318707819	981	981	981	981	1020
469	20230619	124200	317707199	980	979	980	979	133
470	20230619	124100	317576860	980	980	980	980	2
471	20230619	124000	317574900	981	981	981	978	65
472	20230619	123900	317511318	977	980	980	977	3302
473	20230619	123800	314281851	981	980	981	980	11
474	20230619	123700	314271070	981	981	981	980	118
475	20230619	123600	314155427	980	980	981	980	2776
476	20230619	123500	311434940	980	980	980	980	3
477	20230619	123400	311432000	980	978	980	978	111
478	20230619	123300	311323422	978	979	979	978	1192
479	20230619	123200	310157391	980	980	980	980	0
480	20230619	123100	310157391	980	980	980	980	0
481	20230619	123000	310157391	980	980	980	980	1
482	20230619	122900	310156411	979	979	979	979	1666
483	20230619	122800	308525397	980	980	980	980	1
484	20230619	122700	308524417	980	982	982	980	262
485	20230619	122600	308267420	981	981	982	981	14
486	20230619	122500	308253684	982	982	982	982	600
487	20230619	122400	307664484	982	981	982	981	2
488	20230619	122300	307662521	983	983	983	983	0
489	20230619	122200	307662521	983	982	983	979	861
490	20230619	122100	306818865	983	983	984	982	106
491	20230619	122000	306714766	984	983	984	983	4
492	20230619	121900	306710831	984	984	984	980	7700
493	20230619	121800	299159346	984	984	984	982	887
494	20230619	121700	298287444	984	984	984	983	2121
495	20230619	121600	296201044	984	984	984	984	1000
496	20230619	121500	295217044	984	982	984	982	1774
497	20230619	121400	293473205	983	981	983	981	1230
498	20230619	121300	292265742	981	981	981	980	1298
499	20230619	121200	290992639	981	981	981	980	102
500	20230619	121100	290892677	980	980	981	980	1248
501	20230619	121000	289669630	980	980	980	980	22
502	20230619	120900	289648070	980	980	980	980	4
503	20230619	120800	289644150	979	978	979	978	1557
504	20230619	120700	288120247	979	978	979	978	231
505	20230619	120600	287894298	979	979	979	979	0
506	20230619	120500	287894298	979	979	979	979	216
507	20230619	120400	287682834	979	980	980	979	342
508	20230619	120300	287347938	980	978	980	978	2114
509	20230619	120200	285278035	978	977	978	977	1001
510	20230619	120100	284299486	978	978	978	978	0
511	20230619	120000	284299486	978	977	978	977	23
512	20230619	115900	284277014	977	976	977	976	82
513	20230619	115800	284196932	977	977	979	977	1515
514	20230619	115700	282716262	976	976	976	976	2070
515	20230619	115600	280695942	976	976	976	976	2
516	20230619	115500	280693990	975	974	975	974	10169
517	20230619	115400	270784267	974	974	974	974	0
518	20230619	115300	270784267	974	974	974	974	0
519	20230619	115200	270784267	974	973	974	973	2737
520	20230619	115100	268121165	973	974	974	973	2829
521	20230619	115000	265367546	975	975	975	975	0
522	20230619	114900	265367546	975	975	975	975	1
523	20230619	114800	265366571	974	974	974	974	3
524	20230619	114700	265363649	975	975	975	974	57
525	20230619	114600	265308084	975	975	975	975	0
526	20230619	114500	265308084	975	975	975	975	0
527	20230619	114400	265308084	975	975	975	975	0
528	20230619	114300	265308084	975	975	975	974	3
529	20230619	114200	265305160	975	974	975	971	3520
530	20230619	114100	261881873	975	975	975	975	0
531	20230619	114000	261881873	975	975	975	975	10
532	20230619	113900	261872123	975	975	975	975	0
533	20230619	113800	261872123	975	975	975	975	0
534	20230619	113700	261872123	975	975	975	975	7
535	20230619	113600	261865298	975	975	975	975	0
536	20230619	113500	261865298	975	976	976	975	8
537	20230619	113400	261857496	976	975	976	975	53
538	20230619	113300	261805820	975	976	976	975	2
539	20230619	113200	261803869	976	975	976	975	2
540	20230619	113100	261801918	976	974	976	972	40
541	20230619	113000	261762999	975	975	975	975	11
542	20230619	112900	261752274	976	976	977	976	3985
543	20230619	112800	257862911	977	977	978	977	1001
544	20230619	112700	256884773	977	976	977	976	1005
545	20230619	112600	255903890	977	976	977	976	14
546	20230619	112500	255890224	977	977	977	977	0
547	20230619	112400	255890224	977	976	977	976	2
548	20230619	112300	255888271	977	977	977	977	0
549	20230619	112200	255888271	977	977	977	977	157
550	20230619	112100	255734882	977	974	977	974	4
551	20230619	112000	255730983	974	981	981	974	12712
552	20230619	111900	243325633	981	982	982	981	4
553	20230619	111800	243321707	983	983	983	979	2320
554	20230619	111700	241050128	981	980	983	980	2808
555	20230619	111600	238293177	981	980	981	979	11304
556	20230619	111500	227214097	980	976	980	976	7136
557	20230619	111400	220234220	978	975	978	975	2366
558	20230619	111300	217923773	976	975	976	975	1001
559	20230619	111200	216947797	976	973	976	973	1014
560	20230619	111100	215959148	975	975	975	975	5939
561	20230619	111000	210168623	975	972	975	972	2004
562	20230619	110900	208214729	974	972	975	972	17300
563	20230619	110800	191365708	972	971	972	971	826
564	20230619	110700	190562936	971	971	971	971	0
565	20230619	110600	190562936	971	971	971	971	0
566	20230619	110500	190562936	971	971	971	971	251
567	20230619	110400	190319215	971	971	971	971	16
568	20230619	110300	190303679	971	970	971	970	7
569	20230619	110200	190296888	971	970	971	970	1408
570	20230619	110100	188929760	971	971	971	971	1515
571	20230619	110000	187458695	971	971	971	971	1003
572	20230619	105900	186484782	971	971	971	971	200
573	20230619	105800	186290582	971	971	971	971	0
574	20230619	105700	186290582	971	970	971	970	5175
575	20230619	105600	181270432	971	971	971	971	1
576	20230619	105500	181269461	970	970	970	970	1
577	20230619	105400	181268491	970	970	970	970	478
578	20230619	105300	180804831	970	968	970	968	2537
579	20230619	105200	178344016	968	968	968	968	30
580	20230619	105100	178314976	969	969	969	969	11
581	20230619	105000	178304317	969	969	969	969	6
582	20230619	104900	178298503	969	969	969	969	0
583	20230619	104800	178298503	969	969	969	969	231
584	20230619	104700	178074664	967	967	969	967	1095
585	20230619	104600	177015697	967	969	969	967	345
586	20230619	104500	176682079	968	968	970	967	1158
587	20230619	104400	175560622	966	968	968	966	2
588	20230619	104300	175558688	968	968	968	968	0
589	20230619	104200	175558688	968	968	968	968	1
590	20230619	104100	175557720	965	966	966	965	600
591	20230619	104000	174978719	967	967	967	967	1
592	20230619	103900	174977752	967	967	967	967	200
593	20230619	103800	174784352	968	964	968	964	501
594	20230619	103700	174301384	969	969	969	969	0
595	20230619	103600	174301384	969	965	969	965	1008
596	20230619	103500	173325642	966	967	967	966	1101
597	20230619	103400	172260976	967	964	967	964	2931
598	20230619	103300	169433980	965	965	965	965	0
599	20230619	103200	169433980	965	965	965	965	101
600	20230619	103100	169336515	965	965	965	965	4
601	20230619	103000	169332655	965	965	965	965	0
602	20230619	102900	169332655	965	965	965	965	50
603	20230619	102800	169284405	965	966	966	965	1074
604	20230619	102700	168247928	968	968	968	968	0
605	20230619	102600	168247928	968	968	968	968	1
606	20230619	102500	168246960	967	967	967	967	0
607	20230619	102400	168246960	967	967	967	966	3
608	20230619	102300	168244060	967	966	967	966	2
609	20230619	102200	168242127	967	966	967	966	40
610	20230619	102100	168203486	969	969	969	969	0
611	20230619	102000	168203486	969	969	969	968	698
612	20230619	101900	167527224	969	969	969	969	45
613	20230619	101800	167483619	966	966	966	966	70
614	20230619	101700	167415999	966	966	966	966	400
615	20230619	101600	167029599	966	966	966	966	1812
616	20230619	101500	165279207	966	965	966	965	60
617	20230619	101400	165221257	966	966	966	966	285
618	20230619	101300	164945947	966	966	966	966	100
619	20230619	101200	164849347	966	965	966	965	2
620	20230619	101100	164847416	965	965	965	965	1
621	20230619	101000	164846451	962	962	962	962	0
622	20230619	100900	164846451	962	965	965	962	9000
623	20230619	100800	156171077	966	969	969	966	657
624	20230619	100700	155536355	966	967	967	966	2760
625	20230619	100600	152869867	970	970	970	970	1
626	20230619	100500	152868897	967	967	967	967	500
627	20230619	100400	152385397	967	967	967	967	0
628	20230619	100300	152385397	967	970	970	967	585
629	20230619	100200	151818192	970	970	970	970	0
630	20230619	100100	151818192	970	970	970	970	0
631	20230619	100000	151818192	970	969	970	969	36
632	20230619	095900	151783275	970	967	970	967	401
633	20230619	095800	151395208	967	968	968	966	1456
634	20230619	095700	149986261	968	968	968	968	2
635	20230619	095600	149984325	970	970	970	970	0
636	20230619	095500	149984325	970	970	970	970	50
637	20230619	095400	149935825	967	968	968	967	656
638	20230619	095300	149301464	970	970	970	970	2934
639	20230619	095200	146455484	971	969	971	969	1166
640	20230619	095100	145323464	966	968	970	966	8417
641	20230619	095000	137168192	968	968	968	968	0
642	20230619	094900	137168192	968	968	968	968	0
643	20230619	094800	137168192	968	968	968	968	0
644	20230619	094700	137168192	968	968	968	968	0
645	20230619	094600	137168192	968	968	968	968	82
646	20230619	094500	137088816	968	968	968	968	50
647	20230619	094400	137040416	960	964	968	960	4925
648	20230619	094300	132283006	964	961	964	960	941
649	20230619	094200	131379136	961	961	961	961	995
650	20230619	094100	130422941	961	965	965	961	104
651	20230619	094000	130322904	965	965	965	965	1
652	20230619	093900	130321939	965	965	965	965	8
653	20230619	093800	130314219	965	965	965	965	0
654	20230619	093700	130314219	965	965	966	965	59
655	20230619	093600	130257279	966	964	966	964	50
656	20230619	093500	130209047	965	965	965	964	615
657	20230619	093400	129615606	966	966	966	966	0
658	20230619	093300	129615606	966	966	966	966	342
659	20230619	093200	129285234	966	964	966	964	503
660	20230619	093100	128800338	963	957	963	955	31461
661	20230619	093000	98645116	954	957	957	954	4896
662	20230619	092900	93972142	957	957	957	957	1
663	20230619	092800	93971185	955	955	955	955	69
664	20230619	092700	93905290	957	956	957	956	278
665	20230619	092600	93639521	955	955	955	955	209
666	20230619	092500	93439926	956	956	956	956	300
667	20230619	092400	93153126	956	955	956	955	2340
668	20230619	092300	90917086	953	953	953	953	3211
669	20230619	092200	87857003	953	954	954	953	9300
670	20230619	092100	78992254	954	954	954	954	321
671	20230619	092000	78686020	956	956	956	956	14
672	20230619	091900	78672636	954	955	955	954	1545
673	20230619	091800	77198606	955	955	955	955	2094
674	20230619	091700	75198836	955	956	956	955	130
675	20230619	091600	75074685	955	955	955	955	1000
676	20230619	091500	74119685	956	956	956	956	20
677	20230619	091400	74100565	956	956	956	956	48
678	20230619	091300	74054677	956	955	956	955	1147
679	20230619	091200	72958177	955	953	955	952	20136
680	20230619	091100	53765720	954	955	955	954	724
681	20230619	091000	53074935	954	954	955	954	322
682	20230619	090900	52767732	954	954	954	954	1099
683	20230619	090800	51719286	954	956	956	954	1232
684	20230619	090700	50541605	956	954	956	954	3874
685	20230619	090600	46841839	953	953	953	953	1480
686	20230619	090500	45431399	953	955	955	953	2388
687	20230619	090400	43153295	958	952	959	950	7786
688	20230619	090300	35750535	951	953	953	951	5010
689	20230619	090200	30976591	962	959	962	951	21920
690	20230619	090100	10021079	960	961	961	960	8377
691	20230619	090000	1972100	962	962	962	962	2050