KissMeData/091970/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	185200	69415408	920	920	920	920	3918
3	20230619	185100	69415408	920	920	920	920	0
4	20230619	185000	69415408	920	920	920	920	0
5	20230619	184900	69415408	920	920	920	920	0
6	20230619	184800	69415408	920	920	920	920	0
7	20230619	184700	69415408	920	920	920	920	0
8	20230619	184600	69415408	920	920	920	920	0
9	20230619	184500	69415408	920	920	920	920	0
10	20230619	184400	69415408	920	920	920	920	0
11	20230619	184300	69415408	920	920	920	920	0
12	20230619	184200	69415408	920	920	920	920	0
13	20230619	184100	69415408	920	920	920	920	0
14	20230619	184000	69415408	920	920	920	920	0
15	20230619	183900	69415408	920	920	920	920	0
16	20230619	183800	69415408	920	920	920	920	0
17	20230619	183700	69415408	920	920	920	920	0
18	20230619	183600	69415408	920	920	920	920	0
19	20230619	183500	69415408	920	920	920	920	0
20	20230619	183400	69415408	920	920	920	920	0
21	20230619	183300	69415408	920	920	920	920	0
22	20230619	183200	69415408	920	920	920	920	0
23	20230619	183100	69415408	920	920	920	920	0
24	20230619	183000	69415408	920	920	920	920	0
25	20230619	182900	69415408	920	920	920	920	0
26	20230619	182800	69415408	920	920	920	920	0
27	20230619	182700	69415408	920	920	920	920	0
28	20230619	182600	69415408	920	920	920	920	0
29	20230619	182500	69415408	920	920	920	920	0
30	20230619	182400	69415408	920	920	920	920	0
31	20230619	182300	69415408	920	920	920	920	0
32	20230619	182200	69415408	920	920	920	920	3918
33	20230619	182100	69415408	920	920	920	920	0
34	20230619	182000	69415408	920	920	920	920	0
35	20230619	181900	69415408	920	920	920	920	0
36	20230619	181800	69415408	920	920	920	920	0
37	20230619	181700	69415408	920	920	920	920	0
38	20230619	181600	69415408	920	920	920	920	0
39	20230619	181500	69415408	920	920	920	920	0
40	20230619	181400	69415408	920	920	920	920	0
41	20230619	181300	69415408	920	920	920	920	0
42	20230619	181200	69415408	920	920	920	920	0
43	20230619	181100	69415408	920	920	920	920	0
44	20230619	181000	69415408	920	920	920	920	0
45	20230619	180900	69415408	920	920	920	920	0
46	20230619	180800	69415408	920	920	920	920	0
47	20230619	180700	69415408	920	920	920	920	0
48	20230619	180600	69415408	920	920	920	920	0
49	20230619	180500	69415408	920	920	920	920	0
50	20230619	180400	69415408	920	920	920	920	0
51	20230619	180300	69415408	920	920	920	920	0
52	20230619	180200	69415408	920	920	920	920	0
53	20230619	180100	69415408	920	920	920	920	0
54	20230619	180000	69415408	920	920	920	920	0
55	20230619	175900	69415408	920	920	920	920	0
56	20230619	175800	69415408	920	920	920	920	0
57	20230619	175700	69415408	920	920	920	920	0
58	20230619	175600	69415408	920	920	920	920	0
59	20230619	175500	69415408	920	920	920	920	0
60	20230619	175400	69415408	920	920	920	920	0
61	20230619	175300	69415408	920	920	920	920	0
62	20230619	175200	69415408	920	920	920	920	3918
63	20230619	175100	69415408	920	920	920	920	0
64	20230619	175000	69415408	920	920	920	920	0
65	20230619	174900	69415408	920	920	920	920	0
66	20230619	174800	69415408	920	920	920	920	0
67	20230619	174700	69415408	920	920	920	920	0
68	20230619	174600	69415408	920	920	920	920	0
69	20230619	174500	69415408	920	920	920	920	0
70	20230619	174400	69415408	920	920	920	920	0
71	20230619	174300	69415408	920	920	920	920	0
72	20230619	174200	69415408	920	920	920	920	0
73	20230619	174100	69415408	920	920	920	920	0
74	20230619	174000	69415408	920	920	920	920	0
75	20230619	173900	69415408	920	920	920	920	0
76	20230619	173800	69415408	920	920	920	920	0
77	20230619	173700	69415408	920	920	920	920	0
78	20230619	173600	69415408	920	920	920	920	0
79	20230619	173500	69415408	920	920	920	920	0
80	20230619	173400	69415408	920	920	920	920	0
81	20230619	173300	69415408	920	920	920	920	0
82	20230619	173200	69415408	920	920	920	920	0
83	20230619	173100	69415408	920	920	920	920	0
84	20230619	173000	69415408	920	920	920	920	0
85	20230619	172900	69415408	920	920	920	920	0
86	20230619	172800	69415408	920	920	920	920	0
87	20230619	172700	69415408	920	920	920	920	0
88	20230619	172600	69415408	920	920	920	920	0
89	20230619	172500	69415408	920	920	920	920	0
90	20230619	172400	69415408	920	920	920	920	0
91	20230619	172300	69415408	920	920	920	920	0
92	20230619	172200	69415408	920	920	920	920	3918
93	20230619	172100	69415408	920	920	920	920	0
94	20230619	172000	69415408	920	920	920	920	0
95	20230619	171900	69415408	920	920	920	920	0
96	20230619	171800	69415408	920	920	920	920	0
97	20230619	171700	69415408	920	920	920	920	0
98	20230619	171600	69415408	920	920	920	920	0
99	20230619	171500	69415408	920	920	920	920	0
100	20230619	171400	69415408	920	920	920	920	0
101	20230619	171300	69415408	920	920	920	920	0
102	20230619	171200	69415408	920	920	920	920	0
103	20230619	171100	69415408	920	920	920	920	0
104	20230619	171000	69415408	920	920	920	920	0
105	20230619	170900	69415408	920	920	920	920	0
106	20230619	170800	69415408	920	920	920	920	0
107	20230619	170700	69415408	920	920	920	920	0
108	20230619	170600	69415408	920	920	920	920	0
109	20230619	170500	69415408	920	920	920	920	0
110	20230619	170400	69415408	920	920	920	920	0
111	20230619	170300	69415408	920	920	920	920	0
112	20230619	170200	69415408	920	920	920	920	0
113	20230619	170100	69415408	920	920	920	920	0
114	20230619	170000	69415408	920	920	920	920	0
115	20230619	165900	69415408	920	920	920	920	0
116	20230619	165800	69415408	920	920	920	920	0
117	20230619	165700	69415408	920	920	920	920	0
118	20230619	165600	69415408	920	920	920	920	0
119	20230619	165500	69415408	920	920	920	920	0
120	20230619	165400	69415408	920	920	920	920	0
121	20230619	165300	69415408	920	920	920	920	0
122	20230619	165200	69415408	920	920	920	920	3918
123	20230619	165100	69415408	920	920	920	920	0
124	20230619	165000	69415408	920	920	920	920	0
125	20230619	164900	69415408	920	920	920	920	0
126	20230619	164800	69415408	920	920	920	920	0
127	20230619	164700	69415408	920	920	920	920	0
128	20230619	164600	69415408	920	920	920	920	0
129	20230619	164500	69415408	920	920	920	920	0
130	20230619	164400	69415408	920	920	920	920	0
131	20230619	164300	69415408	920	920	920	920	0
132	20230619	164200	69415408	920	920	920	920	0
133	20230619	164100	69415408	920	920	920	920	0
134	20230619	164000	69415408	920	920	920	920	0
135	20230619	163900	69415408	920	920	920	920	0
136	20230619	163800	69415408	920	920	920	920	0
137	20230619	163700	69415408	920	920	920	920	0
138	20230619	163600	69415408	920	920	920	920	0
139	20230619	163500	69415408	920	920	920	920	0
140	20230619	163400	69415408	920	920	920	920	0
141	20230619	163300	69415408	920	920	920	920	0
142	20230619	163200	69415408	920	920	920	920	0
143	20230619	163100	69415408	920	920	920	920	0
144	20230619	163000	69415408	920	920	920	920	0
145	20230619	162900	69415408	920	920	920	920	0
146	20230619	162800	69415408	920	920	920	920	0
147	20230619	162700	69415408	920	920	920	920	0
148	20230619	162600	69415408	920	920	920	920	0
149	20230619	162500	69415408	920	920	920	920	0
150	20230619	162400	69415408	920	920	920	920	0
151	20230619	162300	69415408	920	920	920	920	0
152	20230619	162200	69415408	920	920	920	920	3918
153	20230619	162100	69415408	920	920	920	920	0
154	20230619	162000	69415408	920	920	920	920	0
155	20230619	161900	69415408	920	920	920	920	0
156	20230619	161800	69415408	920	920	920	920	0
157	20230619	161700	69415408	920	920	920	920	0
158	20230619	161600	69415408	920	920	920	920	0
159	20230619	161500	69415408	920	920	920	920	0
160	20230619	161400	69415408	920	920	920	920	0
161	20230619	161300	69415408	920	920	920	920	0
162	20230619	161200	69415408	920	920	920	920	0
163	20230619	161100	69415408	920	920	920	920	0
164	20230619	161000	69415408	920	920	920	920	0
165	20230619	160900	69415408	920	920	920	920	0
166	20230619	160800	69415408	920	920	920	920	0
167	20230619	160700	69415408	920	920	920	920	0
168	20230619	160600	69415408	920	920	920	920	0
169	20230619	160500	69415408	920	920	920	920	0
170	20230619	160400	69415408	920	920	920	920	0
171	20230619	160300	69415408	920	920	920	920	0
172	20230619	160200	69415408	920	920	920	920	0
173	20230619	160100	69415408	920	920	920	920	0
174	20230619	160000	69415408	920	920	920	920	0
175	20230619	155900	69415408	920	920	920	920	0
176	20230619	155800	69415408	920	920	920	920	0
177	20230619	155700	69415408	920	920	920	920	0
178	20230619	155600	69415408	920	920	920	920	0
179	20230619	155500	69415408	920	920	920	920	0
180	20230619	155400	69415408	920	920	920	920	0
181	20230619	155300	69415408	920	920	920	920	0
182	20230619	155200	69415408	920	920	920	920	3918
183	20230619	155100	69415408	920	920	920	920	0
184	20230619	155000	69415408	920	920	920	920	0
185	20230619	154900	69415408	920	920	920	920	0
186	20230619	154800	69415408	920	920	920	920	0
187	20230619	154700	69415408	920	920	920	920	0
188	20230619	154600	69415408	920	920	920	920	0
189	20230619	154500	69415408	920	920	920	920	0
190	20230619	154400	69415408	920	920	920	920	0
191	20230619	154300	69415408	920	920	920	920	0
192	20230619	154200	69415408	920	920	920	920	0
193	20230619	154100	69415408	920	920	920	920	0
194	20230619	154000	69415408	920	920	920	920	0
195	20230619	153900	69415408	920	920	920	920	0
196	20230619	153800	69415408	920	920	920	920	0
197	20230619	153700	69415408	920	920	920	920	0
198	20230619	153600	69415408	920	920	920	920	0
199	20230619	153500	69415408	920	920	920	920	0
200	20230619	153400	69415408	920	920	920	920	0
201	20230619	153300	69415408	920	920	920	920	0
202	20230619	153200	69415408	920	920	920	920	0
203	20230619	153100	69415408	920	920	920	920	0
204	20230619	153000	69415408	920	920	920	920	3918
205	20230619	152900	65810848	929	929	929	929	0
206	20230619	152800	65810848	929	929	929	929	0
207	20230619	152700	65810848	929	929	929	929	0
208	20230619	152600	65810848	929	929	929	929	0
209	20230619	152500	65810848	929	929	929	929	0
210	20230619	152400	65810848	929	929	929	929	0
211	20230619	152300	65810848	929	929	929	929	0
212	20230619	152200	65810848	929	929	929	929	0
213	20230619	152100	65810848	929	929	929	929	0
214	20230619	152000	65810848	929	929	929	929	0
215	20230619	151900	65810848	929	929	929	929	181
216	20230619	151800	65642699	929	929	929	929	2099
217	20230619	151700	63692728	929	928	929	928	13
218	20230619	151600	63680653	929	929	929	928	15
219	20230619	151500	63666727	929	928	929	927	39
220	20230619	151400	63630511	929	928	929	928	209
221	20230619	151300	63436351	929	928	929	928	10
222	20230619	151200	63427063	928	929	929	928	18
223	20230619	151100	63410350	929	929	929	928	12
224	20230619	151000	63399204	929	929	929	929	9
225	20230619	150900	63390843	929	926	929	926	38
226	20230619	150800	63355586	926	929	929	921	85
227	20230619	150700	63277183	929	928	929	928	9
228	20230619	150600	63268827	928	928	928	928	9
229	20230619	150500	63260475	929	928	929	928	9
230	20230619	150400	63252115	929	929	929	922	31
231	20230619	150300	63223430	929	929	929	929	8
232	20230619	150200	63215998	929	929	929	929	9
233	20230619	150100	63207637	929	929	929	929	9
234	20230619	150000	63199276	929	928	929	928	9
235	20230619	145900	63190916	929	929	929	929	9
236	20230619	145800	63182555	929	929	929	929	10
237	20230619	145700	63173265	929	928	929	928	9
238	20230619	145600	63164911	929	929	929	929	278
239	20230619	145500	62906649	929	929	929	929	9
240	20230619	145400	62898288	929	929	929	929	9
241	20230619	145300	62889927	929	928	929	928	9
242	20230619	145200	62881567	929	929	929	928	9
243	20230619	145100	62873208	929	928	929	928	30
244	20230619	145000	62845359	929	928	929	928	30
245	20230619	144900	62817510	928	929	929	928	530
246	20230619	144800	62325661	928	928	929	928	55
247	20230619	144700	62274620	928	928	928	928	9
248	20230619	144600	62266268	928	928	928	928	8
249	20230619	144500	62258844	928	928	928	928	9
250	20230619	144400	62250492	928	928	928	928	9
251	20230619	144300	62242140	928	928	928	928	9
252	20230619	144200	62233788	928	927	928	927	9
253	20230619	144100	62225438	928	926	929	926	9
254	20230619	144000	62217084	929	927	929	921	180
255	20230619	143900	62050778	929	927	929	927	29
256	20230619	143800	62023859	928	928	928	928	9
257	20230619	143700	62015507	928	928	928	928	10
258	20230619	143600	62006227	929	929	929	929	11
259	20230619	143500	61996008	929	929	929	929	9
260	20230619	143400	61987647	929	929	929	929	9
261	20230619	143300	61979286	929	929	929	929	9
262	20230619	143200	61970925	929	928	929	928	9
263	20230619	143100	61962572	928	925	928	925	10
264	20230619	143000	61953295	929	925	929	922	1208
265	20230619	142900	60835241	925	925	925	925	9
266	20230619	142800	60826916	925	925	925	925	9
267	20230619	142700	60818591	925	925	925	925	9
268	20230619	142600	60810266	925	925	925	925	9
269	20230619	142500	60801941	925	925	925	925	9
270	20230619	142400	60793616	925	925	925	925	9
271	20230619	142300	60785291	925	925	925	925	9
272	20230619	142200	60776966	925	925	925	925	9
273	20230619	142100	60768641	925	925	925	925	9
274	20230619	142000	60760316	925	925	925	925	9
275	20230619	141900	60751991	925	925	925	925	9
276	20230619	141800	60743666	925	925	925	925	9
277	20230619	141700	60735341	925	925	925	925	9
278	20230619	141600	60727016	925	925	925	925	10
279	20230619	141500	60717766	925	925	925	925	9
280	20230619	141400	60709441	925	925	925	925	9
281	20230619	141300	60701116	925	925	925	925	8
282	20230619	141200	60693716	925	925	925	925	9
283	20230619	141100	60685391	925	925	925	925	9
284	20230619	141000	60677066	925	925	925	925	9
285	20230619	140900	60668741	925	925	925	925	19
286	20230619	140800	60651166	925	925	925	925	9
287	20230619	140700	60642841	925	925	925	925	9
288	20230619	140600	60634516	925	925	925	925	9
289	20230619	140500	60626191	925	925	925	925	9
290	20230619	140400	60617866	925	925	925	925	9
291	20230619	140300	60609541	925	925	925	925	9
292	20230619	140200	60601216	925	925	925	925	9
293	20230619	140100	60592891	925	925	925	925	109
294	20230619	140000	60492066	925	925	925	925	9
295	20230619	135900	60483741	925	925	925	925	9
296	20230619	135800	60475416	925	925	925	925	9
297	20230619	135700	60467091	925	925	925	925	8
298	20230619	135600	60459691	926	925	926	925	9
299	20230619	135500	60451362	926	926	926	926	10
300	20230619	135400	60442102	926	926	926	926	9
301	20230619	135300	60433768	926	926	926	926	9
302	20230619	135200	60425434	926	926	926	926	9
303	20230619	135100	60417100	926	926	926	926	9
304	20230619	135000	60408766	926	926	926	926	9
305	20230619	134900	60400432	926	926	926	926	9
306	20230619	134800	60392098	926	926	926	926	9
307	20230619	134700	60383764	926	926	926	926	9
308	20230619	134600	60375430	926	926	926	926	9
309	20230619	134500	60367096	926	926	926	926	9
310	20230619	134400	60358762	926	926	926	926	9
311	20230619	134300	60350428	926	926	926	926	9
312	20230619	134200	60342094	926	926	926	926	9
313	20230619	134100	60333760	926	926	926	926	9
314	20230619	134000	60325426	926	926	926	926	8
315	20230619	133900	60318018	926	926	926	926	9
316	20230619	133800	60309684	926	926	926	926	9
317	20230619	133700	60301350	921	926	926	921	12
318	20230619	133600	60290253	926	926	926	926	9
319	20230619	133500	60281919	926	926	926	926	9
320	20230619	133400	60273585	926	926	926	926	11
321	20230619	133300	60263399	926	926	926	926	9
322	20230619	133200	60255065	926	926	926	926	9
323	20230619	133100	60246731	926	926	926	926	9
324	20230619	133000	60238397	926	925	926	925	14
325	20230619	132900	60225436	925	925	925	925	9
326	20230619	132800	60217111	926	926	926	926	9
327	20230619	132700	60208777	927	927	927	927	9
328	20230619	132600	60200434	927	927	927	927	9
329	20230619	132500	60192091	927	927	927	927	9
330	20230619	132400	60183748	927	927	927	927	8
331	20230619	132300	60176332	927	927	927	927	9
332	20230619	132200	60167989	927	927	927	927	9
333	20230619	132100	60159646	927	927	927	927	9
334	20230619	132000	60151303	927	927	927	927	9
335	20230619	131900	60142960	927	927	927	927	9
336	20230619	131800	60134617	927	927	927	927	9
337	20230619	131700	60126274	927	927	927	927	9
338	20230619	131600	60117931	927	927	927	927	9
339	20230619	131500	60109588	927	927	927	927	9
340	20230619	131400	60101245	927	927	927	927	9
341	20230619	131300	60092902	927	927	927	927	10
342	20230619	131200	60083632	927	927	927	927	9
343	20230619	131100	60075289	927	927	927	927	9
344	20230619	131000	60066946	927	927	927	927	9
345	20230619	130900	60058603	927	927	928	927	9
346	20230619	130800	60050258	927	927	927	927	9
347	20230619	130700	60041915	927	926	927	926	8
348	20230619	130600	60034504	921	927	928	921	14
349	20230619	130500	60021554	927	927	927	927	9
350	20230619	130400	60013211	927	927	927	927	9
351	20230619	130300	60004868	927	927	927	927	9
352	20230619	130200	59996525	928	927	928	927	9
353	20230619	130100	59988175	927	927	927	927	9
354	20230619	130000	59979832	928	928	928	928	9
355	20230619	125900	59971480	928	928	928	928	9
356	20230619	125800	59963128	929	928	929	928	9
357	20230619	125700	59954773	928	928	928	928	9
358	20230619	125600	59946421	928	928	928	928	9
359	20230619	125500	59938069	928	928	928	928	9
360	20230619	125400	59929717	928	928	928	928	9
361	20230619	125300	59921365	928	928	928	928	9
362	20230619	125200	59913013	928	928	928	928	10
363	20230619	125100	59903733	928	927	928	927	8
364	20230619	125000	59896310	927	927	927	927	9
365	20230619	124900	59887967	928	928	928	928	9
366	20230619	124800	59879615	921	926	926	921	5001
367	20230619	124700	55273653	923	928	928	923	20
368	20230619	124600	55255128	928	928	928	928	9
369	20230619	124500	55246776	928	928	928	928	9
370	20230619	124400	55238424	929	929	929	929	9
371	20230619	124300	55230063	929	929	929	929	9
372	20230619	124200	55221702	929	929	929	929	9
373	20230619	124100	55213341	929	929	929	929	9
374	20230619	124000	55204980	929	929	929	929	42
375	20230619	123900	55165962	929	929	929	929	9
376	20230619	123800	55157601	929	929	929	929	9
377	20230619	123700	55149240	929	929	929	929	9
378	20230619	123600	55140879	929	928	929	928	9
379	20230619	123500	55132524	928	929	929	921	320
380	20230619	123400	54837440	929	929	929	929	8
381	20230619	123300	54830008	929	929	929	929	9
382	20230619	123200	54821647	922	929	929	922	20
383	20230619	123100	54803144	929	929	929	929	10
384	20230619	123000	54793854	929	929	929	929	9
385	20230619	122900	54785493	929	929	929	929	9
386	20230619	122800	54777132	929	929	929	929	9
387	20230619	122700	54768771	929	929	929	929	9
388	20230619	122600	54760410	929	929	929	929	9
389	20230619	122500	54752049	929	929	929	929	9
390	20230619	122400	54743688	929	929	929	929	9
391	20230619	122300	54735327	929	929	929	929	9
392	20230619	122200	54726966	929	929	929	929	9
393	20230619	122100	54718605	929	929	929	929	9
394	20230619	122000	54710244	922	929	929	922	20
395	20230619	121900	54691741	929	929	929	929	9
396	20230619	121800	54683380	929	929	929	929	8
397	20230619	121700	54675948	929	929	929	929	9
398	20230619	121600	54667587	929	929	929	929	9
399	20230619	121500	54659226	929	929	929	929	9
400	20230619	121400	54650865	929	929	929	929	9
401	20230619	121300	54642504	929	929	929	929	9
402	20230619	121200	54634143	929	929	929	929	9
403	20230619	121100	54625782	929	929	929	929	9
404	20230619	121000	54617421	929	929	929	929	25
405	20230619	120900	54594196	929	929	929	929	18
406	20230619	120800	54577474	929	929	929	929	18
407	20230619	120700	54560752	929	929	929	929	18
408	20230619	120600	54544030	929	929	929	929	18
409	20230619	120500	54527308	929	929	929	929	18
410	20230619	120400	54510586	929	929	929	929	18
411	20230619	120300	54493864	929	929	929	929	18
412	20230619	120200	54477142	929	929	929	929	18
413	20230619	120100	54460420	929	929	929	929	16
414	20230619	120000	54445556	929	929	929	929	18
415	20230619	115900	54428834	929	929	929	929	18
416	20230619	115800	54412112	922	929	929	922	31
417	20230619	115700	54383404	929	929	929	929	18
418	20230619	115600	54366682	929	929	929	929	18
419	20230619	115500	54349960	929	929	929	929	18
420	20230619	115400	54333238	929	929	929	929	18
421	20230619	115300	54316516	929	929	929	929	18
422	20230619	115200	54299794	929	929	929	929	18
423	20230619	115100	54283072	929	929	929	929	18
424	20230619	115000	54266350	929	929	929	929	18
425	20230619	114900	54249628	929	929	929	929	18
426	20230619	114800	54232906	929	929	929	929	20
427	20230619	114700	54214326	929	929	929	929	18
428	20230619	114600	54197604	929	929	929	929	18
429	20230619	114500	54180882	929	929	929	929	16
430	20230619	114400	54166018	922	929	929	922	32
431	20230619	114300	54136387	929	929	929	929	18
432	20230619	114200	54119665	929	929	929	929	18
433	20230619	114100	54102943	929	929	929	929	18
434	20230619	114000	54086221	929	929	929	929	18
435	20230619	113900	54069499	929	929	929	929	22
436	20230619	113800	54049061	928	927	928	927	18
437	20230619	113700	54032360	920	928	928	920	34
438	20230619	113600	54000929	928	928	928	928	18
439	20230619	113500	53984225	927	927	927	927	30
440	20230619	113400	53956415	927	927	927	927	18
441	20230619	113300	53939729	927	927	927	927	18
442	20230619	113200	53923043	927	927	927	927	18
443	20230619	113100	53906357	927	927	927	927	18
444	20230619	113000	53889671	927	928	928	927	18
445	20230619	112900	53872975	928	928	928	920	35
446	20230619	112800	53840631	928	928	928	928	16
447	20230619	112700	53825783	928	927	928	927	20
448	20230619	112600	53807230	927	927	927	927	18
449	20230619	112500	53790544	927	927	927	927	18
450	20230619	112400	53773858	927	927	927	927	22
451	20230619	112300	53753464	927	927	927	927	22
452	20230619	112200	53733070	927	927	927	927	14
453	20230619	112100	53720092	927	927	927	927	14
454	20230619	112000	53707114	927	926	927	918	2018
455	20230619	111900	51851101	927	927	927	927	18
456	20230619	111800	51834415	928	928	928	928	18
457	20230619	111700	51817711	928	928	928	928	18
458	20230619	111600	51801007	928	928	928	928	18
459	20230619	111500	51784303	928	928	928	928	31
460	20230619	111400	51755535	928	928	928	928	18
461	20230619	111300	51738831	928	928	928	928	18
462	20230619	111200	51722127	928	928	928	928	16
463	20230619	111100	51707279	926	928	928	926	37
464	20230619	111000	51672981	928	928	928	928	18
465	20230619	110900	51656277	928	928	928	928	18
466	20230619	110800	51639573	928	928	928	928	18
467	20230619	110700	51622869	928	928	928	928	18
468	20230619	110600	51606165	928	928	928	928	24
469	20230619	110500	51583893	928	928	928	928	22
470	20230619	110400	51563477	928	928	928	928	22
471	20230619	110300	51543061	928	928	928	928	14
472	20230619	110200	51530069	928	928	928	928	14
473	20230619	110100	51517077	926	928	928	926	36
474	20230619	110000	51483713	928	928	928	928	68
475	20230619	105900	51420609	928	928	928	928	18
476	20230619	105800	51403905	928	928	928	928	18
477	20230619	105700	51387201	928	927	928	927	18
478	20230619	105600	51370501	927	926	927	926	310
479	20230619	105500	51083425	926	926	926	926	16
480	20230619	105400	51068609	926	926	926	926	18
481	20230619	105300	51051941	926	926	926	926	268
482	20230619	105200	50803773	926	926	926	926	18
483	20230619	105100	50787105	926	926	926	926	18
484	20230619	105000	50770437	926	926	926	926	18
485	20230619	104900	50753769	926	926	926	926	18
486	20230619	104800	50737101	926	926	926	926	18
487	20230619	104700	50720433	926	926	926	926	115
488	20230619	104600	50613943	926	926	926	926	18
489	20230619	104500	50597275	926	926	926	926	20
490	20230619	104400	50578755	926	926	926	926	18
491	20230619	104300	50562087	926	926	926	926	18
492	20230619	104200	50545419	926	926	926	926	180
493	20230619	104100	50378739	926	926	926	926	18
494	20230619	104000	50362071	926	926	926	926	18
495	20230619	103900	50345403	926	926	926	926	16
496	20230619	103800	50330587	926	926	926	926	18
497	20230619	103700	50313919	926	926	926	926	18
498	20230619	103600	50297251	926	926	926	926	18
499	20230619	103500	50280583	926	926	926	926	18
500	20230619	103400	50263915	926	926	926	926	18
501	20230619	103300	50247247	926	926	926	926	18
502	20230619	103200	50230579	926	925	926	925	19
503	20230619	103100	50212986	925	926	926	925	20
504	20230619	103000	50194468	926	926	926	926	22
505	20230619	102900	50174096	926	926	926	926	18
506	20230619	102800	50157428	926	926	926	926	18
507	20230619	102700	50140760	926	926	926	926	18
508	20230619	102600	50124092	926	926	926	926	38
509	20230619	102500	50088904	926	926	926	926	18
510	20230619	102400	50072236	926	926	926	926	20
511	20230619	102300	50053716	926	926	926	926	18
512	20230619	102200	50037048	926	926	926	926	16
513	20230619	102100	50022232	926	926	926	925	18
514	20230619	102000	50005565	926	926	926	925	18
515	20230619	101900	49988898	926	926	926	926	18
516	20230619	101800	49972230	926	926	926	926	18
517	20230619	101700	49955562	920	926	926	920	23
518	20230619	101600	49934294	926	926	926	926	18
519	20230619	101500	49917626	926	925	926	925	18
520	20230619	101400	49900968	926	926	926	926	18
521	20230619	101300	49884300	926	926	926	926	18
522	20230619	101200	49867632	926	922	926	922	90
523	20230619	101100	49784636	922	922	922	922	85
524	20230619	101000	49706266	922	922	922	918	28
525	20230619	100900	49680490	922	922	922	922	18
526	20230619	100800	49663894	922	922	922	922	14
527	20230619	100700	49650986	922	922	922	922	389
528	20230619	100600	49292328	922	922	922	922	66
529	20230619	100500	49231476	922	922	922	922	2018
530	20230619	100400	47370880	922	922	922	922	18
531	20230619	100300	47354284	922	922	922	922	122
532	20230619	100200	47241800	922	922	922	922	18
533	20230619	100100	47225204	922	922	922	922	18
534	20230619	100000	47208608	922	922	922	922	55
535	20230619	095900	47157898	922	922	922	922	31
536	20230619	095800	47129316	922	922	922	922	18
537	20230619	095700	47112720	922	922	922	922	68
538	20230619	095600	47050024	922	922	922	922	18
539	20230619	095500	47033428	922	922	922	922	28
540	20230619	095400	47007612	922	922	922	922	18
541	20230619	095300	46991016	917	922	922	917	5058
542	20230619	095200	42352170	922	922	922	922	18
543	20230619	095100	42335574	922	922	922	922	18
544	20230619	095000	42318978	922	922	922	917	2018
545	20230619	094900	40468382	917	928	928	917	3026
546	20230619	094800	37693179	928	928	928	928	18
547	20230619	094700	37676475	928	928	928	928	68
548	20230619	094600	37613371	916	928	928	916	7018
549	20230619	094500	31177670	928	928	928	928	18
550	20230619	094400	31160966	928	928	928	928	19
551	20230619	094300	31143334	918	929	929	918	777
552	20230619	094200	30429772	925	924	925	924	20
553	20230619	094100	30411282	923	922	923	917	11199
554	20230619	094000	20123849	922	922	922	922	18
555	20230619	093900	20107253	922	922	922	922	18
556	20230619	093800	20090657	922	922	922	922	18
557	20230619	093700	20074061	922	920	922	920	442
558	20230619	093600	19667391	920	922	922	919	2767
559	20230619	093500	17121930	921	921	921	921	88
560	20230619	093400	17040882	920	924	924	920	2121
561	20230619	093300	15085979	924	924	924	924	46
562	20230619	093200	15043475	924	926	926	924	437
563	20230619	093100	14639600	926	929	929	926	19
564	20230619	093000	14621952	929	929	929	929	18
565	20230619	092900	14605230	929	929	929	929	18
566	20230619	092800	14588508	929	929	929	929	18
567	20230619	092700	14571786	929	929	929	929	18
568	20230619	092600	14555064	929	929	929	929	18
569	20230619	092500	14538342	929	929	929	929	21
570	20230619	092400	14518833	929	929	929	929	18
571	20230619	092300	14502111	929	929	929	929	18
572	20230619	092200	14485389	929	929	930	929	23
573	20230619	092100	14464019	929	929	929	929	15
574	20230619	092000	14450084	930	930	930	930	18
575	20230619	091900	14433344	930	930	930	930	22
576	20230619	091800	14412884	930	929	930	929	976
577	20230619	091700	13505976	929	929	929	929	18
578	20230619	091600	13489254	929	929	929	929	16
579	20230619	091500	13474390	929	927	929	927	2119
580	20230619	091400	11510041	928	929	929	928	27
581	20230619	091300	11484967	929	929	929	927	1522
582	20230619	091200	10074029	927	927	929	927	2646
583	20230619	091100	7621151	929	929	929	929	18
584	20230619	091000	7604429	929	929	929	929	94
585	20230619	090900	7517103	929	930	930	929	118
586	20230619	090800	7407471	930	930	930	930	18
587	20230619	090700	7390731	930	929	930	924	1623
588	20230619	090600	5890981	929	929	929	929	18
589	20230619	090500	5874259	924	929	930	924	2046
590	20230619	090400	3982740	929	929	929	924	1622
591	20230619	090300	2483297	929	929	929	929	10
592	20230619	090200	2474007	927	930	930	927	83
593	20230619	090100	2397012	930	930	930	930	22
594	20230619	090000	2376552	930	924	930	924	2571