KissMeData/015590/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	185000	9657494252	964	964	964	964	29572
3	20230619	184900	9657494252	964	964	964	964	0
4	20230619	184800	9657494252	964	964	964	964	0
5	20230619	184700	9657494252	964	964	964	964	0
6	20230619	184600	9657494252	964	964	964	964	0
7	20230619	184500	9657494252	964	964	964	964	0
8	20230619	184400	9657494252	964	964	964	964	0
9	20230619	184300	9657494252	964	964	964	964	0
10	20230619	184200	9657494252	964	964	964	964	0
11	20230619	184100	9657494252	964	964	964	964	0
12	20230619	184000	9657494252	964	964	964	964	0
13	20230619	183900	9657494252	964	964	964	964	0
14	20230619	183800	9657494252	964	964	964	964	0
15	20230619	183700	9657494252	964	964	964	964	0
16	20230619	183600	9657494252	964	964	964	964	0
17	20230619	183500	9657494252	964	964	964	964	0
18	20230619	183400	9657494252	964	964	964	964	0
19	20230619	183300	9657494252	964	964	964	964	0
20	20230619	183200	9657494252	964	964	964	964	0
21	20230619	183100	9657494252	964	964	964	964	0
22	20230619	183000	9657494252	964	964	964	964	0
23	20230619	182900	9657494252	964	964	964	964	0
24	20230619	182800	9657494252	964	964	964	964	0
25	20230619	182700	9657494252	964	964	964	964	0
26	20230619	182600	9657494252	964	964	964	964	0
27	20230619	182500	9657494252	964	964	964	964	0
28	20230619	182400	9657494252	964	964	964	964	0
29	20230619	182300	9657494252	964	964	964	964	0
30	20230619	182200	9657494252	964	964	964	964	0
31	20230619	182100	9657494252	964	964	964	964	0
32	20230619	182000	9657494252	964	964	964	964	29572
33	20230619	181900	9657494252	964	964	964	964	0
34	20230619	181800	9657494252	964	964	964	964	0
35	20230619	181700	9657494252	964	964	964	964	0
36	20230619	181600	9657494252	964	964	964	964	0
37	20230619	181500	9657494252	964	964	964	964	0
38	20230619	181400	9657494252	964	964	964	964	0
39	20230619	181300	9657494252	964	964	964	964	0
40	20230619	181200	9657494252	964	964	964	964	0
41	20230619	181100	9657494252	964	964	964	964	0
42	20230619	181000	9657494252	964	964	964	964	0
43	20230619	180900	9657494252	964	964	964	964	0
44	20230619	180800	9657494252	964	964	964	964	0
45	20230619	180700	9657494252	964	964	964	964	0
46	20230619	180600	9657494252	964	964	964	964	0
47	20230619	180500	9657494252	964	964	964	964	0
48	20230619	180400	9657494252	964	964	964	964	0
49	20230619	180300	9657494252	964	964	964	964	0
50	20230619	180200	9657494252	964	964	964	964	0
51	20230619	180100	9657494252	964	964	964	964	0
52	20230619	180000	9657494252	964	964	964	964	0
53	20230619	175900	9657494252	964	964	964	964	0
54	20230619	175800	9657494252	964	964	964	964	0
55	20230619	175700	9657494252	964	964	964	964	0
56	20230619	175600	9657494252	964	964	964	964	0
57	20230619	175500	9657494252	964	964	964	964	0
58	20230619	175400	9657494252	964	964	964	964	0
59	20230619	175300	9657494252	964	964	964	964	0
60	20230619	175200	9657494252	964	964	964	964	0
61	20230619	175100	9657494252	964	964	964	964	0
62	20230619	175000	9657494252	964	964	964	964	29572
63	20230619	174900	9657494252	964	964	964	964	0
64	20230619	174800	9657494252	964	964	964	964	0
65	20230619	174700	9657494252	964	964	964	964	0
66	20230619	174600	9657494252	964	964	964	964	0
67	20230619	174500	9657494252	964	964	964	964	0
68	20230619	174400	9657494252	964	964	964	964	0
69	20230619	174300	9657494252	964	964	964	964	0
70	20230619	174200	9657494252	964	964	964	964	0
71	20230619	174100	9657494252	964	964	964	964	0
72	20230619	174000	9657494252	964	964	964	964	0
73	20230619	173900	9657494252	964	964	964	964	0
74	20230619	173800	9657494252	964	964	964	964	0
75	20230619	173700	9657494252	964	964	964	964	0
76	20230619	173600	9657494252	964	964	964	964	0
77	20230619	173500	9657494252	964	964	964	964	0
78	20230619	173400	9657494252	964	964	964	964	0
79	20230619	173300	9657494252	964	964	964	964	0
80	20230619	173200	9657494252	964	964	964	964	0
81	20230619	173100	9657494252	964	964	964	964	0
82	20230619	173000	9657494252	964	964	964	964	0
83	20230619	172900	9657494252	964	964	964	964	0
84	20230619	172800	9657494252	964	964	964	964	0
85	20230619	172700	9657494252	964	964	964	964	0
86	20230619	172600	9657494252	964	964	964	964	0
87	20230619	172500	9657494252	964	964	964	964	0
88	20230619	172400	9657494252	964	964	964	964	0
89	20230619	172300	9657494252	964	964	964	964	0
90	20230619	172200	9657494252	964	964	964	964	0
91	20230619	172100	9657494252	964	964	964	964	0
92	20230619	172000	9657494252	964	964	964	964	29572
93	20230619	171900	9657494252	964	964	964	964	0
94	20230619	171800	9657494252	964	964	964	964	0
95	20230619	171700	9657494252	964	964	964	964	0
96	20230619	171600	9657494252	964	964	964	964	0
97	20230619	171500	9657494252	964	964	964	964	0
98	20230619	171400	9657494252	964	964	964	964	0
99	20230619	171300	9657494252	964	964	964	964	0
100	20230619	171200	9657494252	964	964	964	964	0
101	20230619	171100	9657494252	964	964	964	964	0
102	20230619	171000	9657494252	964	964	964	964	0
103	20230619	170900	9657494252	964	964	964	964	0
104	20230619	170800	9657494252	964	964	964	964	0
105	20230619	170700	9657494252	964	964	964	964	0
106	20230619	170600	9657494252	964	964	964	964	0
107	20230619	170500	9657494252	964	964	964	964	0
108	20230619	170400	9657494252	964	964	964	964	0
109	20230619	170300	9657494252	964	964	964	964	0
110	20230619	170200	9657494252	964	964	964	964	0
111	20230619	170100	9657494252	964	964	964	964	0
112	20230619	170000	9657494252	964	964	964	964	0
113	20230619	165900	9657494252	964	964	964	964	0
114	20230619	165800	9657494252	964	964	964	964	0
115	20230619	165700	9657494252	964	964	964	964	0
116	20230619	165600	9657494252	964	964	964	964	0
117	20230619	165500	9657494252	964	964	964	964	0
118	20230619	165400	9657494252	964	964	964	964	0
119	20230619	165300	9657494252	964	964	964	964	0
120	20230619	165200	9657494252	964	964	964	964	0
121	20230619	165100	9657494252	964	964	964	964	0
122	20230619	165000	9657494252	964	964	964	964	29572
123	20230619	164900	9657494252	964	964	964	964	0
124	20230619	164800	9657494252	964	964	964	964	0
125	20230619	164700	9657494252	964	964	964	964	0
126	20230619	164600	9657494252	964	964	964	964	0
127	20230619	164500	9657494252	964	964	964	964	0
128	20230619	164400	9657494252	964	964	964	964	0
129	20230619	164300	9657494252	964	964	964	964	0
130	20230619	164200	9657494252	964	964	964	964	0
131	20230619	164100	9657494252	964	964	964	964	0
132	20230619	164000	9657494252	964	964	964	964	0
133	20230619	163900	9657494252	964	964	964	964	0
134	20230619	163800	9657494252	964	964	964	964	0
135	20230619	163700	9657494252	964	964	964	964	0
136	20230619	163600	9657494252	964	964	964	964	0
137	20230619	163500	9657494252	964	964	964	964	0
138	20230619	163400	9657494252	964	964	964	964	0
139	20230619	163300	9657494252	964	964	964	964	0
140	20230619	163200	9657494252	964	964	964	964	0
141	20230619	163100	9657494252	964	964	964	964	0
142	20230619	163000	9657494252	964	964	964	964	0
143	20230619	162900	9657494252	964	964	964	964	0
144	20230619	162800	9657494252	964	964	964	964	0
145	20230619	162700	9657494252	964	964	964	964	0
146	20230619	162600	9657494252	964	964	964	964	0
147	20230619	162500	9657494252	964	964	964	964	0
148	20230619	162400	9657494252	964	964	964	964	0
149	20230619	162300	9657494252	964	964	964	964	0
150	20230619	162200	9657494252	964	964	964	964	0
151	20230619	162100	9657494252	964	964	964	964	0
152	20230619	162000	9657494252	964	964	964	964	29572
153	20230619	161900	9657494252	964	964	964	964	0
154	20230619	161800	9657494252	964	964	964	964	0
155	20230619	161700	9657494252	964	964	964	964	0
156	20230619	161600	9657494252	964	964	964	964	0
157	20230619	161500	9657494252	964	964	964	964	0
158	20230619	161400	9657494252	964	964	964	964	0
159	20230619	161300	9657494252	964	964	964	964	0
160	20230619	161200	9657494252	964	964	964	964	0
161	20230619	161100	9657494252	964	964	964	964	0
162	20230619	161000	9657494252	964	964	964	964	0
163	20230619	160900	9657494252	964	964	964	964	0
164	20230619	160800	9657494252	964	964	964	964	0
165	20230619	160700	9657494252	964	964	964	964	0
166	20230619	160600	9657494252	964	964	964	964	0
167	20230619	160500	9657494252	964	964	964	964	0
168	20230619	160400	9657494252	964	964	964	964	0
169	20230619	160300	9657494252	964	964	964	964	0
170	20230619	160200	9657494252	964	964	964	964	0
171	20230619	160100	9657494252	964	964	964	964	0
172	20230619	160000	9657494252	964	964	964	964	0
173	20230619	155900	9657494252	964	964	964	964	0
174	20230619	155800	9657494252	964	964	964	964	0
175	20230619	155700	9657494252	964	964	964	964	0
176	20230619	155600	9657494252	964	964	964	964	0
177	20230619	155500	9657494252	964	964	964	964	0
178	20230619	155400	9657494252	964	964	964	964	0
179	20230619	155300	9657494252	964	964	964	964	0
180	20230619	155200	9657494252	964	964	964	964	0
181	20230619	155100	9657494252	964	964	964	964	0
182	20230619	155000	9657494252	964	964	964	964	29572
183	20230619	154900	9657494252	964	964	964	964	0
184	20230619	154800	9657494252	964	964	964	964	0
185	20230619	154700	9657494252	964	964	964	964	0
186	20230619	154600	9657494252	964	964	964	964	0
187	20230619	154500	9657494252	964	964	964	964	0
188	20230619	154400	9657494252	964	964	964	964	0
189	20230619	154300	9657494252	964	964	964	964	0
190	20230619	154200	9657494252	964	964	964	964	0
191	20230619	154100	9657494252	964	964	964	964	0
192	20230619	154000	9657494252	964	964	964	964	0
193	20230619	153900	9657494252	964	964	964	964	0
194	20230619	153800	9657494252	964	964	964	964	0
195	20230619	153700	9657494252	964	964	964	964	0
196	20230619	153600	9657494252	964	964	964	964	0
197	20230619	153500	9657494252	964	964	964	964	0
198	20230619	153400	9657494252	964	964	964	964	0
199	20230619	153300	9657494252	964	964	964	964	0
200	20230619	153200	9657494252	964	964	964	964	0
201	20230619	153100	9657494252	964	964	964	964	0
202	20230619	153000	9657494252	964	964	964	964	29572
203	20230619	152900	9628986844	963	963	963	963	0
204	20230619	152800	9628986844	963	963	963	963	0
205	20230619	152700	9628986844	963	963	963	963	0
206	20230619	152600	9628986844	963	963	963	963	0
207	20230619	152500	9628986844	963	963	963	963	0
208	20230619	152400	9628986844	963	963	963	963	0
209	20230619	152300	9628986844	963	963	963	963	0
210	20230619	152200	9628986844	963	963	963	963	0
211	20230619	152100	9628986844	963	963	963	963	0
212	20230619	152000	9628986844	963	963	963	963	0
213	20230619	151900	9628986844	963	963	964	962	17643
214	20230619	151800	9611993777	964	961	964	961	9230
215	20230619	151700	9603111833	961	960	961	960	17290
216	20230619	151600	9586507885	960	959	961	959	11492
217	20230619	151500	9575469776	959	960	961	959	2976
218	20230619	151400	9572612878	960	960	961	959	9317
219	20230619	151300	9563668830	960	956	960	956	21970
220	20230619	151200	9542612535	956	954	956	954	2548
221	20230619	151100	9540178717	954	954	956	954	27309
222	20230619	151000	9514083769	955	954	955	954	4712
223	20230619	150900	9509586511	954	952	956	952	3857
224	20230619	150800	9505907774	953	954	955	950	75103
225	20230619	150700	9434449158	954	957	957	954	1676
226	20230619	150600	9432846400	957	952	958	951	58059
227	20230619	150500	9377398209	952	958	958	952	54759
228	20230619	150400	9325121329	959	959	959	958	3166
229	20230619	150300	9322085797	960	960	960	960	38009
230	20230619	150200	9285597157	961	962	962	960	4893
231	20230619	150100	9280897871	961	964	964	960	14814
232	20230619	150000	9266667150	963	964	964	963	6170
233	20230619	145900	9260725109	963	964	964	963	2934
234	20230619	145800	9257899270	963	964	964	962	4151
235	20230619	145700	9253902639	963	965	965	963	3778
236	20230619	145600	9250260853	964	965	965	964	452
237	20230619	145500	9249824847	964	963	965	962	26857
238	20230619	145400	9223934280	963	963	963	962	19692
239	20230619	145300	9204971911	964	963	964	961	6384
240	20230619	145200	9198830347	964	962	965	961	8247
241	20230619	145100	9190898980	961	964	965	961	29544
242	20230619	145000	9162493119	965	964	965	963	60
243	20230619	144900	9162435333	963	965	965	963	15213
244	20230619	144800	9147780623	965	967	968	965	21903
245	20230619	144700	9126628135	968	967	971	967	7365
246	20230619	144600	9119498790	971	966	971	965	4059
247	20230619	144500	9115566214	965	965	966	965	11525
248	20230619	144400	9104444580	965	965	965	965	1958
249	20230619	144300	9102555110	965	964	965	964	2484
250	20230619	144200	9100160373	964	965	965	964	628
251	20230619	144100	9099554971	964	964	964	964	586
252	20230619	144000	9098990067	964	963	964	963	12339
253	20230619	143900	9087104962	963	964	964	963	3271
254	20230619	143800	9083954714	964	964	964	962	5418
255	20230619	143700	9078736390	964	965	966	964	6658
256	20230619	143600	9072315446	964	967	967	964	6185
257	20230619	143500	9066343954	967	967	967	967	500
258	20230619	143400	9065860454	967	967	972	966	42377
259	20230619	143300	9024783241	967	967	967	967	442
260	20230619	143200	9024355827	966	966	966	966	298
261	20230619	143100	9024067959	965	966	966	965	18362
262	20230619	143000	9006345367	966	965	966	965	2822
263	20230619	142900	9003620159	965	966	966	965	1442
264	20230619	142800	9002228207	965	965	966	965	13731
265	20230619	142700	8988977791	964	965	965	964	7979
266	20230619	142600	8981279034	965	965	965	965	1461
267	20230619	142500	8979869169	964	964	964	963	3469
268	20230619	142400	8976525762	964	963	964	963	885
269	20230619	142300	8975673477	963	961	963	961	11333
270	20230619	142200	8964780686	962	961	962	961	1352
271	20230619	142100	8963480712	961	964	964	961	12072
272	20230619	142000	8951873080	964	966	966	964	11476
273	20230619	141900	8940802502	967	967	967	967	155
274	20230619	141800	8940652617	966	966	966	966	4006
275	20230619	141700	8936782821	966	966	966	966	5898
276	20230619	141600	8931085353	966	966	968	965	1992
277	20230619	141500	8929162976	965	966	966	965	17958
278	20230619	141400	8911832750	966	965	966	965	1714
279	20230619	141300	8910177740	965	967	967	965	4810
280	20230619	141200	8905531419	967	968	968	966	7109
281	20230619	141100	8898654787	968	968	968	967	2066
282	20230619	141000	8896654900	967	968	968	967	6672
283	20230619	140900	8890203055	967	967	968	967	2779
284	20230619	140800	8887515761	967	968	968	967	410
285	20230619	140700	8887119281	968	967	969	967	21167
286	20230619	140600	8866636536	967	965	967	965	18920
287	20230619	140500	8848366495	965	965	965	961	3296
288	20230619	140400	8845189457	965	965	965	961	11840
289	20230619	140300	8833764493	963	962	966	961	5578
290	20230619	140200	8828395078	961	964	964	960	17674
291	20230619	140100	8811402953	966	966	966	964	34403
292	20230619	140000	8778205001	966	967	967	965	8096
293	20230619	135900	8770385757	967	968	970	967	4806
294	20230619	135800	8765737077	970	968	970	967	1110
295	20230619	135700	8764662449	968	968	968	968	730
296	20230619	135600	8763955809	968	970	970	968	14608
297	20230619	135500	8749801954	970	970	971	970	10016
298	20230619	135400	8740086420	970	972	973	970	17163
299	20230619	135300	8723404772	972	970	972	970	10612
300	20230619	135200	8713098439	970	970	970	969	5496
301	20230619	135100	8707767320	970	971	971	970	9343
302	20230619	135000	8698704500	971	971	971	970	6137
303	20230619	134900	8692748769	971	970	971	970	1707
304	20230619	134800	8691092189	970	970	970	970	470
305	20230619	134700	8690636289	971	971	971	970	13357
306	20230619	134600	8677667142	971	968	971	968	7546
307	20230619	134500	8670351223	968	966	968	963	9428
308	20230619	134400	8661245018	965	963	967	963	9044
309	20230619	134300	8652506411	964	971	971	955	80217
310	20230619	134200	8575397846	970	970	974	969	61646
311	20230619	134100	8515424647	971	969	971	968	5122
312	20230619	134000	8510462649	972	974	974	968	39703
313	20230619	133900	8471942801	973	970	974	970	308
314	20230619	133800	8471643825	970	974	975	970	36498
315	20230619	133700	8436156336	974	976	977	974	37346
316	20230619	133600	8399727166	976	976	978	975	12054
317	20230619	133500	8387972876	979	971	979	971	19706
318	20230619	133400	8368778825	972	972	973	971	26083
319	20230619	133300	8343429806	972	976	976	972	10732
320	20230619	133200	8332975246	976	979	979	975	31770
321	20230619	133100	8301952021	979	980	980	979	12683
322	20230619	133000	8289533894	980	981	982	980	13759
323	20230619	132900	8276046512	980	985	985	980	35424
324	20230619	132800	8241248506	984	982	985	982	14204
325	20230619	132700	8227269569	984	983	984	982	2411
326	20230619	132600	8224901094	982	982	984	982	188
327	20230619	132500	8224716475	981	983	984	980	35538
328	20230619	132400	8189832160	983	987	987	983	24600
329	20230619	132300	8165612586	987	988	988	987	4970
330	20230619	132200	8160707189	988	986	989	986	7725
331	20230619	132100	8153089203	985	988	988	985	6668
332	20230619	132000	8146520543	988	992	992	986	30030
333	20230619	131900	8116771675	992	992	992	990	63820
334	20230619	131800	8053491743	992	985	992	985	390491
335	20230619	131700	7667154812	985	984	985	983	17488
336	20230619	131600	7649945344	984	984	986	984	49119
337	20230619	131500	7601576365	983	983	984	982	19360
338	20230619	131400	7582534581	983	983	983	983	680
339	20230619	131300	7581866141	983	984	984	983	3557
340	20230619	131200	7578368853	985	985	985	985	1023
341	20230619	131100	7577361198	985	983	985	983	9548
342	20230619	131000	7567973560	983	983	983	983	8251
343	20230619	130900	7559862827	982	983	984	982	3537
344	20230619	130800	7556382952	983	983	984	983	661
345	20230619	130700	7555733137	982	983	985	981	19179
346	20230619	130600	7536883192	985	986	986	983	32005
347	20230619	130500	7505387059	985	984	985	984	27658
348	20230619	130400	7478156187	985	984	985	983	8764
349	20230619	130300	7469531622	983	982	985	982	3909
350	20230619	130200	7465687274	982	980	987	980	150682
351	20230619	130100	7317558579	980	978	980	978	49084
352	20230619	130000	7269494796	977	977	977	977	3308
353	20230619	125900	7266262880	977	977	978	976	14336
354	20230619	125800	7252259545	977	977	978	977	14022
355	20230619	125700	7238554851	977	977	977	976	2014
356	20230619	125600	7236587522	977	978	978	977	1865
357	20230619	125500	7234765404	978	977	979	977	927
358	20230619	125400	7233858810	976	977	978	976	11014
359	20230619	125300	7223100632	978	980	980	978	27018
360	20230619	125200	7196631582	980	979	980	979	12868
361	20230619	125100	7184025045	979	981	981	979	2259
362	20230619	125000	7181811937	981	983	983	981	11443
363	20230619	124900	7170566041	983	985	985	983	7247
364	20230619	124800	7163435052	984	983	984	983	13628
365	20230619	124700	7150025692	984	984	984	983	11222
366	20230619	124600	7138991902	984	985	986	984	10540
367	20230619	124500	7128611543	986	984	986	984	17781
368	20230619	124400	7111095317	983	981	984	981	18233
369	20230619	124300	7093167971	982	981	982	980	274
370	20230619	124200	7092899171	981	980	982	980	8064
371	20230619	124100	7084995401	979	983	983	978	1336
372	20230619	124000	7083686187	983	983	984	982	3112
373	20230619	123900	7080628087	983	982	985	981	4647
374	20230619	123800	7076058163	981	979	983	979	86911
375	20230619	123700	6990629656	979	979	980	979	2273
376	20230619	123600	6988404333	981	978	981	977	1040
377	20230619	123500	6987384522	978	982	982	978	3984
378	20230619	123400	6983484099	982	981	982	981	4261
379	20230619	123300	6979301102	982	980	982	980	3158
380	20230619	123200	6976203005	982	979	982	979	2818
381	20230619	123100	6973436817	980	978	980	978	23882
382	20230619	123000	6950054505	978	978	980	977	7254
383	20230619	122900	6942961531	978	978	979	977	12118
384	20230619	122800	6931115749	977	982	982	977	12425
385	20230619	122700	6918947006	982	982	983	981	2384
386	20230619	122600	6916605744	983	982	984	982	8806
387	20230619	122500	6907945929	981	981	984	981	912
388	20230619	122400	6907048548	980	979	984	979	6542
389	20230619	122300	6900631764	980	980	981	978	7874
390	20230619	122200	6892923777	980	979	981	978	11972
391	20230619	122100	6881201321	980	979	980	978	6194
392	20230619	122000	6875135357	979	979	980	977	45140
393	20230619	121900	6830986419	980	982	982	979	10651
394	20230619	121800	6820551902	982	981	983	981	2207
395	20230619	121700	6818385233	982	982	982	981	3666
396	20230619	121600	6814787517	982	981	984	981	14173
397	20230619	121500	6800852195	980	983	985	980	26395
398	20230619	121400	6774906840	983	982	984	982	10348
399	20230619	121300	6764739896	982	984	984	982	8139
400	20230619	121200	6756741558	985	987	987	985	44368
401	20230619	121100	6712980296	987	988	988	987	7892
402	20230619	121000	6705188921	988	988	989	988	57116
403	20230619	120900	6648747044	988	987	988	987	27710
404	20230619	120800	6621386147	986	987	988	986	20333
405	20230619	120700	6601314510	987	986	987	986	18913
406	20230619	120600	6582665518	985	986	986	985	3335
407	20230619	120500	6579377433	986	983	986	983	8079
408	20230619	120400	6571423617	983	983	987	982	18127
409	20230619	120300	6553585066	987	986	988	981	51902
410	20230619	120200	6502463092	986	987	988	986	4517
411	20230619	120100	6498007084	987	987	988	986	18729
412	20230619	120000	6479512550	988	984	988	984	40156
413	20230619	115900	6439910530	984	980	984	978	20781
414	20230619	115800	6419514709	980	978	981	978	1170
415	20230619	115700	6418368113	978	976	981	975	3454
416	20230619	115600	6414988338	975	978	981	970	20633
417	20230619	115500	6394868699	978	981	982	977	26352
418	20230619	115400	6369071539	981	983	984	979	48732
419	20230619	115300	6321298333	984	984	984	983	20914
420	20230619	115200	6300726130	985	984	988	983	3950
421	20230619	115100	6296842409	985	985	988	983	67766
422	20230619	115000	6230009729	985	989	989	985	7698
423	20230619	114900	6222420367	989	987	989	985	6004
424	20230619	114800	6216494913	986	986	988	985	8313
425	20230619	114700	6208293111	985	984	986	984	16267
426	20230619	114600	6192284713	986	984	987	984	34118
427	20230619	114500	6158678023	983	989	991	983	117748
428	20230619	114400	6042237681	989	989	990	988	49298
429	20230619	114300	5993473302	989	985	989	983	79109
430	20230619	114200	5915451525	984	984	986	981	35123
431	20230619	114100	5880911160	985	982	986	981	24340
432	20230619	114000	5856947447	981	975	983	975	11422
433	20230619	113900	5845750325	973	983	985	966	73984
434	20230619	113800	5773426700	983	980	984	980	16880
435	20230619	113700	5756827772	980	976	981	975	18948
436	20230619	113600	5738280441	975	976	979	975	41184
437	20230619	113500	5698087093	976	978	978	975	26022
438	20230619	113400	5672668507	978	972	987	972	25523
439	20230619	113300	5647683900	972	984	988	950	265027
440	20230619	113200	5389767751	983	989	989	980	70367
441	20230619	113100	5320595810	989	982	989	982	45147
442	20230619	113000	5276009740	981	987	988	980	70756
443	20230619	112900	5206395673	988	987	989	984	94411
444	20230619	112800	5113282077	988	986	989	985	137003
445	20230619	112700	4977975802	987	981	988	981	89576
446	20230619	112600	4889651083	985	983	985	981	76153
447	20230619	112500	4814732722	983	979	983	979	171284
448	20230619	112400	4646784871	978	979	980	978	85682
449	20230619	112300	4562864510	979	977	979	977	26547
450	20230619	112200	4536899106	976	975	977	975	57473
451	20230619	112100	4480811090	974	975	975	974	6049
452	20230619	112000	4474916845	975	975	975	973	32825
453	20230619	111900	4442960398	975	975	976	975	39441
454	20230619	111800	4404471576	975	974	976	974	12603
455	20230619	111700	4392179800	975	972	976	972	23084
456	20230619	111600	4369676482	972	975	976	972	16574
457	20230619	111500	4353524394	975	975	976	972	18356
458	20230619	111400	4335624565	975	974	975	969	42168
459	20230619	111300	4294660632	974	979	980	968	87506
460	20230619	111200	4209644187	980	969	980	969	495121
461	20230619	111100	3726473541	970	968	971	967	35211
462	20230619	111000	3692325144	969	969	970	966	20411
463	20230619	110900	3672544303	970	971	971	969	3172
464	20230619	110800	3669467325	971	970	972	970	15686
465	20230619	110700	3654227357	972	966	972	966	98469
466	20230619	110600	3558658282	966	967	967	965	18022
467	20230619	110500	3541254157	966	966	967	965	45631
468	20230619	110400	3497149578	966	966	968	966	11480
469	20230619	110300	3486055907	966	972	973	960	88839
470	20230619	110200	3400119723	972	968	972	968	71557
471	20230619	110100	3330668339	968	966	970	966	70779
472	20230619	110000	3262097577	965	967	967	964	40192
473	20230619	105900	3223343649	967	965	968	964	12727
474	20230619	105800	3211032746	964	963	966	963	44906
475	20230619	105700	3167715097	963	961	965	960	57089
476	20230619	105600	3112749616	961	960	962	960	30957
477	20230619	105500	3083018520	960	963	965	960	37828
478	20230619	105400	3046619783	964	969	969	964	29302
479	20230619	105300	3018294285	970	969	971	968	36352
480	20230619	105200	2983039425	970	968	971	968	26071
481	20230619	105100	2957757093	970	967	971	967	71917
482	20230619	105000	2888056486	966	971	971	965	103155
483	20230619	104900	2788190690	971	970	973	968	115988
484	20230619	104800	2675630540	971	963	975	962	243175
485	20230619	104700	2439982439	963	964	968	953	112375
486	20230619	104600	2331810620	960	945	965	945	276934
487	20230619	104500	2068602055	945	942	946	942	122698
488	20230619	104400	1952826797	942	941	942	940	25799
489	20230619	104300	1928551431	940	941	941	940	2060
490	20230619	104200	1926613196	941	941	941	940	5490
491	20230619	104100	1921447227	941	939	942	938	69843
492	20230619	104000	1855771949	939	936	940	936	207574
493	20230619	103900	1661164073	936	935	936	935	3014
494	20230619	103800	1658345882	935	934	935	934	4197
495	20230619	103700	1654421688	936	933	936	932	6403
496	20230619	103600	1648443511	933	931	937	931	80462
497	20230619	103500	1573171498	935	930	935	929	55614
498	20230619	103400	1521311497	930	930	930	930	6190
499	20230619	103300	1515554797	931	930	931	930	1135
500	20230619	103200	1514499117	931	930	931	930	109
501	20230619	103100	1514397746	931	930	931	930	1411
502	20230619	103000	1513085515	931	931	931	931	4813
503	20230619	102900	1508604612	931	932	932	931	13506
504	20230619	102800	1496020876	933	932	933	932	2575
505	20230619	102700	1493620935	933	932	933	932	3916
506	20230619	102600	1489969308	932	932	932	932	1174
507	20230619	102500	1488875140	932	932	932	932	4239
508	20230619	102400	1484924392	932	932	932	930	21324
509	20230619	102300	1465074189	932	933	934	932	24230
510	20230619	102200	1442477825	932	934	934	932	17534
511	20230619	102100	1426118134	933	933	934	931	20604
512	20230619	102000	1406888237	931	929	933	927	144209
513	20230619	101900	1272736401	927	927	929	927	50093
514	20230619	101800	1226236504	927	924	927	924	28821
515	20230619	101700	1199557729	924	924	924	924	3989
516	20230619	101600	1195871893	923	924	924	923	1025
517	20230619	101500	1194924803	923	922	923	922	6
518	20230619	101400	1194919270	922	922	922	922	10
519	20230619	101300	1194910050	922	922	922	922	1
520	20230619	101200	1194909128	922	923	923	922	1414
521	20230619	101100	1193605416	924	921	925	921	56237
522	20230619	101000	1141642982	921	921	922	920	15678
523	20230619	100900	1127209324	921	921	922	921	9666
524	20230619	100800	1118306928	921	922	922	921	1094
525	20230619	100700	1117298262	922	921	922	921	2728
526	20230619	100600	1114783074	921	921	921	921	3
527	20230619	100500	1114780311	921	920	921	920	583
528	20230619	100400	1114243947	920	921	921	920	6326
529	20230619	100300	1108424019	921	920	921	920	43653
530	20230619	100200	1068263258	921	921	921	921	17089
531	20230619	100100	1052524289	921	921	921	921	1764
532	20230619	100000	1050899645	921	922	922	921	5331
533	20230619	095900	1045989704	922	922	922	922	101
534	20230619	095800	1045896582	921	920	921	920	1832
535	20230619	095700	1044210376	920	921	921	920	3491
536	20230619	095600	1040996558	921	923	923	921	4515
537	20230619	095500	1036836062	924	924	924	924	3560
538	20230619	095400	1033546622	924	923	926	923	21594
539	20230619	095300	1013578896	925	922	925	922	10002
540	20230619	095200	1004339098	923	918	923	918	13015
541	20230619	095100	992329427	922	919	922	918	5578
542	20230619	095000	987194896	918	918	918	918	0
543	20230619	094900	987194896	918	918	918	918	93
544	20230619	094800	987109522	918	917	918	917	2071
545	20230619	094700	985210405	917	917	917	917	4951
546	20230619	094600	980670338	918	918	919	918	12968
547	20230619	094500	968763554	918	919	919	918	1306
548	20230619	094400	967563346	919	919	919	918	30
549	20230619	094300	967535801	919	919	919	918	3724
550	20230619	094200	964116550	919	918	919	918	708
551	20230619	094100	963466003	919	920	920	919	300
552	20230619	094000	963190301	920	919	920	919	3410
553	20230619	093900	960056501	920	919	920	919	7313
554	20230619	093800	953334745	920	920	920	920	11
555	20230619	093700	953324625	921	920	921	920	804
556	20230619	093600	952584929	922	920	922	919	121
557	20230619	093500	952473479	919	921	921	919	18798
558	20230619	093400	935183265	921	921	921	921	1
559	20230619	093300	935182344	922	921	922	921	127
560	20230619	093200	935065252	921	922	923	921	16464
561	20230619	093100	919898302	922	922	922	922	33
562	20230619	093000	919867876	922	922	922	922	10326
563	20230619	092900	910347304	922	922	922	922	2790
564	20230619	092800	907774924	921	923	923	921	25349
565	20230619	092700	884396123	924	924	924	924	300
566	20230619	092600	884118923	925	925	925	925	100
567	20230619	092500	884026423	925	924	925	924	4780
568	20230619	092400	879609603	924	922	924	922	2622
569	20230619	092300	877188149	922	922	923	922	2504
570	20230619	092200	874877241	922	924	924	922	33318
571	20230619	092100	844128835	925	926	926	925	10152
572	20230619	092000	834735170	926	925	926	924	12505
573	20230619	091900	823172043	926	925	926	924	3849
574	20230619	091800	819608703	925	924	926	924	17664
575	20230619	091700	803268634	923	923	923	922	10379
576	20230619	091600	793692914	925	924	925	923	236
577	20230619	091500	793474820	921	921	926	921	28239
578	20230619	091400	767412407	920	920	920	920	123
579	20230619	091300	767299247	927	918	927	918	9873
580	20230619	091200	758191847	923	925	925	918	108795
581	20230619	091100	658078537	925	929	929	925	47790
582	20230619	091000	613847068	929	930	930	926	55051
583	20230619	090900	562820330	931	930	931	929	482
584	20230619	090800	562371942	931	932	932	930	21583
585	20230619	090700	542287508	932	929	934	927	24107
586	20230619	090600	519819917	930	937	938	930	72642
587	20230619	090500	451935925	934	935	939	933	142501
588	20230619	090400	318543339	935	925	935	925	162424
589	20230619	090300	167276274	926	925	926	922	43835
590	20230619	090200	126711959	925	922	927	922	23895
591	20230619	090100	104601947	920	919	927	915	46916
592	20230619	090000	61367984	920	908	920	908	67338