KissMeData/058450/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	201200	299159854	922	922	922	922	10459
3	20230619	201100	299159854	922	922	922	922	0
4	20230619	201000	299159854	922	922	922	922	0
5	20230619	200900	299159854	922	922	922	922	0
6	20230619	200800	299159854	922	922	922	922	0
7	20230619	200700	299159854	922	922	922	922	0
8	20230619	200600	299159854	922	922	922	922	0
9	20230619	200500	299159854	922	922	922	922	0
10	20230619	200400	299159854	922	922	922	922	0
11	20230619	200300	299159854	922	922	922	922	0
12	20230619	200200	299159854	922	922	922	922	0
13	20230619	200100	299159854	922	922	922	922	0
14	20230619	200000	299159854	922	922	922	922	0
15	20230619	195900	299159854	922	922	922	922	0
16	20230619	195800	299159854	922	922	922	922	0
17	20230619	195700	299159854	922	922	922	922	0
18	20230619	195600	299159854	922	922	922	922	0
19	20230619	195500	299159854	922	922	922	922	0
20	20230619	195400	299159854	922	922	922	922	0
21	20230619	195300	299159854	922	922	922	922	0
22	20230619	195200	299159854	922	922	922	922	0
23	20230619	195100	299159854	922	922	922	922	0
24	20230619	195000	299159854	922	922	922	922	0
25	20230619	194900	299159854	922	922	922	922	0
26	20230619	194800	299159854	922	922	922	922	0
27	20230619	194700	299159854	922	922	922	922	0
28	20230619	194600	299159854	922	922	922	922	0
29	20230619	194500	299159854	922	922	922	922	0
30	20230619	194400	299159854	922	922	922	922	0
31	20230619	194300	299159854	922	922	922	922	0
32	20230619	194200	299159854	922	922	922	922	10459
33	20230619	194100	299159854	922	922	922	922	0
34	20230619	194000	299159854	922	922	922	922	0
35	20230619	193900	299159854	922	922	922	922	0
36	20230619	193800	299159854	922	922	922	922	0
37	20230619	193700	299159854	922	922	922	922	0
38	20230619	193600	299159854	922	922	922	922	0
39	20230619	193500	299159854	922	922	922	922	0
40	20230619	193400	299159854	922	922	922	922	0
41	20230619	193300	299159854	922	922	922	922	0
42	20230619	193200	299159854	922	922	922	922	0
43	20230619	193100	299159854	922	922	922	922	0
44	20230619	193000	299159854	922	922	922	922	0
45	20230619	192900	299159854	922	922	922	922	0
46	20230619	192800	299159854	922	922	922	922	0
47	20230619	192700	299159854	922	922	922	922	0
48	20230619	192600	299159854	922	922	922	922	0
49	20230619	192500	299159854	922	922	922	922	0
50	20230619	192400	299159854	922	922	922	922	0
51	20230619	192300	299159854	922	922	922	922	0
52	20230619	192200	299159854	922	922	922	922	0
53	20230619	192100	299159854	922	922	922	922	0
54	20230619	192000	299159854	922	922	922	922	0
55	20230619	191900	299159854	922	922	922	922	0
56	20230619	191800	299159854	922	922	922	922	0
57	20230619	191700	299159854	922	922	922	922	0
58	20230619	191600	299159854	922	922	922	922	0
59	20230619	191500	299159854	922	922	922	922	0
60	20230619	191400	299159854	922	922	922	922	0
61	20230619	191300	299159854	922	922	922	922	0
62	20230619	191200	299159854	922	922	922	922	10459
63	20230619	191100	299159854	922	922	922	922	0
64	20230619	191000	299159854	922	922	922	922	0
65	20230619	190900	299159854	922	922	922	922	0
66	20230619	190800	299159854	922	922	922	922	0
67	20230619	190700	299159854	922	922	922	922	0
68	20230619	190600	299159854	922	922	922	922	0
69	20230619	190500	299159854	922	922	922	922	0
70	20230619	190400	299159854	922	922	922	922	0
71	20230619	190300	299159854	922	922	922	922	0
72	20230619	190200	299159854	922	922	922	922	0
73	20230619	190100	299159854	922	922	922	922	0
74	20230619	190000	299159854	922	922	922	922	0
75	20230619	185900	299159854	922	922	922	922	0
76	20230619	185800	299159854	922	922	922	922	0
77	20230619	185700	299159854	922	922	922	922	0
78	20230619	185600	299159854	922	922	922	922	0
79	20230619	185500	299159854	922	922	922	922	0
80	20230619	185400	299159854	922	922	922	922	0
81	20230619	185300	299159854	922	922	922	922	0
82	20230619	185200	299159854	922	922	922	922	0
83	20230619	185100	299159854	922	922	922	922	0
84	20230619	185000	299159854	922	922	922	922	0
85	20230619	184900	299159854	922	922	922	922	0
86	20230619	184800	299159854	922	922	922	922	0
87	20230619	184700	299159854	922	922	922	922	0
88	20230619	184600	299159854	922	922	922	922	0
89	20230619	184500	299159854	922	922	922	922	0
90	20230619	184400	299159854	922	922	922	922	0
91	20230619	184300	299159854	922	922	922	922	0
92	20230619	184200	299159854	922	922	922	922	10459
93	20230619	184100	299159854	922	922	922	922	0
94	20230619	184000	299159854	922	922	922	922	0
95	20230619	183900	299159854	922	922	922	922	0
96	20230619	183800	299159854	922	922	922	922	0
97	20230619	183700	299159854	922	922	922	922	0
98	20230619	183600	299159854	922	922	922	922	0
99	20230619	183500	299159854	922	922	922	922	0
100	20230619	183400	299159854	922	922	922	922	0
101	20230619	183300	299159854	922	922	922	922	0
102	20230619	183200	299159854	922	922	922	922	0
103	20230619	183100	299159854	922	922	922	922	0
104	20230619	183000	299159854	922	922	922	922	0
105	20230619	182900	299159854	922	922	922	922	0
106	20230619	182800	299159854	922	922	922	922	0
107	20230619	182700	299159854	922	922	922	922	0
108	20230619	182600	299159854	922	922	922	922	0
109	20230619	182500	299159854	922	922	922	922	0
110	20230619	182400	299159854	922	922	922	922	0
111	20230619	182300	299159854	922	922	922	922	0
112	20230619	182200	299159854	922	922	922	922	0
113	20230619	182100	299159854	922	922	922	922	0
114	20230619	182000	299159854	922	922	922	922	0
115	20230619	181900	299159854	922	922	922	922	0
116	20230619	181800	299159854	922	922	922	922	0
117	20230619	181700	299159854	922	922	922	922	0
118	20230619	181600	299159854	922	922	922	922	0
119	20230619	181500	299159854	922	922	922	922	0
120	20230619	181400	299159854	922	922	922	922	0
121	20230619	181300	299159854	922	922	922	922	0
122	20230619	181200	299159854	922	922	922	922	10459
123	20230619	181100	299159854	922	922	922	922	0
124	20230619	181000	299159854	922	922	922	922	0
125	20230619	180900	299159854	922	922	922	922	0
126	20230619	180800	299159854	922	922	922	922	0
127	20230619	180700	299159854	922	922	922	922	0
128	20230619	180600	299159854	922	922	922	922	0
129	20230619	180500	299159854	922	922	922	922	0
130	20230619	180400	299159854	922	922	922	922	0
131	20230619	180300	299159854	922	922	922	922	0
132	20230619	180200	299159854	922	922	922	922	0
133	20230619	180100	299159854	922	922	922	922	0
134	20230619	180000	299159854	922	922	922	922	0
135	20230619	175900	299159854	922	922	922	922	0
136	20230619	175800	299159854	922	922	922	922	0
137	20230619	175700	299159854	922	922	922	922	0
138	20230619	175600	299159854	922	922	922	922	0
139	20230619	175500	299159854	922	922	922	922	0
140	20230619	175400	299159854	922	922	922	922	0
141	20230619	175300	299159854	922	922	922	922	0
142	20230619	175200	299159854	922	922	922	922	0
143	20230619	175100	299159854	922	922	922	922	0
144	20230619	175000	299159854	922	922	922	922	0
145	20230619	174900	299159854	922	922	922	922	0
146	20230619	174800	299159854	922	922	922	922	0
147	20230619	174700	299159854	922	922	922	922	0
148	20230619	174600	299159854	922	922	922	922	0
149	20230619	174500	299159854	922	922	922	922	0
150	20230619	174400	299159854	922	922	922	922	0
151	20230619	174300	299159854	922	922	922	922	0
152	20230619	174200	299159854	922	922	922	922	10459
153	20230619	174100	299159854	922	922	922	922	0
154	20230619	174000	299159854	922	922	922	922	0
155	20230619	173900	299159854	922	922	922	922	0
156	20230619	173800	299159854	922	922	922	922	0
157	20230619	173700	299159854	922	922	922	922	0
158	20230619	173600	299159854	922	922	922	922	0
159	20230619	173500	299159854	922	922	922	922	0
160	20230619	173400	299159854	922	922	922	922	0
161	20230619	173300	299159854	922	922	922	922	0
162	20230619	173200	299159854	922	922	922	922	0
163	20230619	173100	299159854	922	922	922	922	0
164	20230619	173000	299159854	922	922	922	922	0
165	20230619	172900	299159854	922	922	922	922	0
166	20230619	172800	299159854	922	922	922	922	0
167	20230619	172700	299159854	922	922	922	922	0
168	20230619	172600	299159854	922	922	922	922	0
169	20230619	172500	299159854	922	922	922	922	0
170	20230619	172400	299159854	922	922	922	922	0
171	20230619	172300	299159854	922	922	922	922	0
172	20230619	172200	299159854	922	922	922	922	0
173	20230619	172100	299159854	922	922	922	922	0
174	20230619	172000	299159854	922	922	922	922	0
175	20230619	171900	299159854	922	922	922	922	0
176	20230619	171800	299159854	922	922	922	922	0
177	20230619	171700	299159854	922	922	922	922	0
178	20230619	171600	299159854	922	922	922	922	0
179	20230619	171500	299159854	922	922	922	922	0
180	20230619	171400	299159854	922	922	922	922	0
181	20230619	171300	299159854	922	922	922	922	0
182	20230619	171200	299159854	922	922	922	922	10459
183	20230619	171100	299159854	922	922	922	922	0
184	20230619	171000	299159854	922	922	922	922	0
185	20230619	170900	299159854	922	922	922	922	0
186	20230619	170800	299159854	922	922	922	922	0
187	20230619	170700	299159854	922	922	922	922	0
188	20230619	170600	299159854	922	922	922	922	0
189	20230619	170500	299159854	922	922	922	922	0
190	20230619	170400	299159854	922	922	922	922	0
191	20230619	170300	299159854	922	922	922	922	0
192	20230619	170200	299159854	922	922	922	922	0
193	20230619	170100	299159854	922	922	922	922	0
194	20230619	170000	299159854	922	922	922	922	0
195	20230619	165900	299159854	922	922	922	922	0
196	20230619	165800	299159854	922	922	922	922	0
197	20230619	165700	299159854	922	922	922	922	0
198	20230619	165600	299159854	922	922	922	922	0
199	20230619	165500	299159854	922	922	922	922	0
200	20230619	165400	299159854	922	922	922	922	0
201	20230619	165300	299159854	922	922	922	922	0
202	20230619	165200	299159854	922	922	922	922	0
203	20230619	165100	299159854	922	922	922	922	0
204	20230619	165000	299159854	922	922	922	922	0
205	20230619	164900	299159854	922	922	922	922	0
206	20230619	164800	299159854	922	922	922	922	0
207	20230619	164700	299159854	922	922	922	922	0
208	20230619	164600	299159854	922	922	922	922	0
209	20230619	164500	299159854	922	922	922	922	0
210	20230619	164400	299159854	922	922	922	922	0
211	20230619	164300	299159854	922	922	922	922	0
212	20230619	164200	299159854	922	922	922	922	10459
213	20230619	164100	299159854	922	922	922	922	0
214	20230619	164000	299159854	922	922	922	922	0
215	20230619	163900	299159854	922	922	922	922	0
216	20230619	163800	299159854	922	922	922	922	0
217	20230619	163700	299159854	922	922	922	922	0
218	20230619	163600	299159854	922	922	922	922	0
219	20230619	163500	299159854	922	922	922	922	0
220	20230619	163400	299159854	922	922	922	922	0
221	20230619	163300	299159854	922	922	922	922	0
222	20230619	163200	299159854	922	922	922	922	0
223	20230619	163100	299159854	922	922	922	922	0
224	20230619	163000	299159854	922	922	922	922	0
225	20230619	162900	299159854	922	922	922	922	0
226	20230619	162800	299159854	922	922	922	922	0
227	20230619	162700	299159854	922	922	922	922	0
228	20230619	162600	299159854	922	922	922	922	0
229	20230619	162500	299159854	922	922	922	922	0
230	20230619	162400	299159854	922	922	922	922	0
231	20230619	162300	299159854	922	922	922	922	0
232	20230619	162200	299159854	922	922	922	922	0
233	20230619	162100	299159854	922	922	922	922	0
234	20230619	162000	299159854	922	922	922	922	0
235	20230619	161900	299159854	922	922	922	922	0
236	20230619	161800	299159854	922	922	922	922	0
237	20230619	161700	299159854	922	922	922	922	0
238	20230619	161600	299159854	922	922	922	922	0
239	20230619	161500	299159854	922	922	922	922	0
240	20230619	161400	299159854	922	922	922	922	0
241	20230619	161300	299159854	922	922	922	922	0
242	20230619	161200	299159854	922	922	922	922	10459
243	20230619	161100	299159854	922	922	922	922	0
244	20230619	161000	299159854	922	922	922	922	0
245	20230619	160900	299159854	922	922	922	922	0
246	20230619	160800	299159854	922	922	922	922	0
247	20230619	160700	299159854	922	922	922	922	0
248	20230619	160600	299159854	922	922	922	922	0
249	20230619	160500	299159854	922	922	922	922	0
250	20230619	160400	299159854	922	922	922	922	0
251	20230619	160300	299159854	922	922	922	922	0
252	20230619	160200	299159854	922	922	922	922	0
253	20230619	160100	299159854	922	922	922	922	0
254	20230619	160000	299159854	922	922	922	922	0
255	20230619	155900	299159854	922	922	922	922	0
256	20230619	155800	299159854	922	922	922	922	0
257	20230619	155700	299159854	922	922	922	922	0
258	20230619	155600	299159854	922	922	922	922	0
259	20230619	155500	299159854	922	922	922	922	0
260	20230619	155400	299159854	922	922	922	922	0
261	20230619	155300	299159854	922	922	922	922	0
262	20230619	155200	299159854	922	922	922	922	0
263	20230619	155100	299159854	922	922	922	922	0
264	20230619	155000	299159854	922	922	922	922	0
265	20230619	154900	299159854	922	922	922	922	0
266	20230619	154800	299159854	922	922	922	922	0
267	20230619	154700	299159854	922	922	922	922	0
268	20230619	154600	299159854	922	922	922	922	0
269	20230619	154500	299159854	922	922	922	922	0
270	20230619	154400	299159854	922	922	922	922	0
271	20230619	154300	299159854	922	922	922	922	0
272	20230619	154200	299159854	922	922	922	922	10459
273	20230619	154100	299159854	922	922	922	922	0
274	20230619	154000	299159854	922	922	922	922	0
275	20230619	153900	299159854	922	922	922	922	0
276	20230619	153800	299159854	922	922	922	922	0
277	20230619	153700	299159854	922	922	922	922	0
278	20230619	153600	299159854	922	922	922	922	0
279	20230619	153500	299159854	922	922	922	922	0
280	20230619	153400	299159854	922	922	922	922	0
281	20230619	153300	299159854	922	922	922	922	0
282	20230619	153200	299159854	922	922	922	922	0
283	20230619	153100	299159854	922	922	922	922	0
284	20230619	153000	299159854	922	922	922	922	10459
285	20230619	152900	289516656	922	922	922	922	0
286	20230619	152800	289516656	922	922	922	922	0
287	20230619	152700	289516656	922	922	922	922	0
288	20230619	152600	289516656	922	922	922	922	0
289	20230619	152500	289516656	922	922	922	922	0
290	20230619	152400	289516656	922	922	922	922	0
291	20230619	152300	289516656	922	922	922	922	0
292	20230619	152200	289516656	922	922	922	922	0
293	20230619	152100	289516656	922	922	922	922	0
294	20230619	152000	289516656	922	922	922	922	0
295	20230619	151900	289516656	922	922	922	921	5908
296	20230619	151800	284070477	922	927	927	922	6451
297	20230619	151700	278117074	928	925	928	925	203
298	20230619	151600	277929293	928	928	928	928	2
299	20230619	151500	277927437	927	929	929	927	311
300	20230619	151400	277638526	929	929	929	929	9
301	20230619	151300	277630165	930	929	930	929	106
302	20230619	151200	277531689	929	930	930	929	154
303	20230619	151100	277388573	929	929	929	929	1325
304	20230619	151000	276157648	927	929	929	927	52
305	20230619	150900	276109344	930	930	930	930	5
306	20230619	150800	276104694	930	929	930	929	2
307	20230619	150700	276102835	930	926	930	926	18
308	20230619	150600	276086146	927	926	927	926	116
309	20230619	150500	275978729	926	929	930	926	124
310	20230619	150400	275863690	929	929	929	929	200
311	20230619	150300	275677890	930	930	930	930	0
312	20230619	150200	275677890	930	930	930	930	2346
313	20230619	150100	273496110	931	930	931	930	13281
314	20230619	150000	261144778	930	929	930	929	2009
315	20230619	145900	259276431	930	929	930	929	638
316	20230619	145800	258683128	930	930	930	930	0
317	20230619	145700	258683128	930	930	930	930	0
318	20230619	145600	258683128	930	930	930	930	0
319	20230619	145500	258683128	930	930	930	930	300
320	20230619	145400	258404128	930	930	930	930	0
321	20230619	145300	258404128	930	930	930	930	10
322	20230619	145200	258394828	930	929	930	929	200
323	20230619	145100	258208952	930	930	930	930	0
324	20230619	145000	258208952	930	929	930	929	111
325	20230619	144900	258105832	929	929	929	929	200
326	20230619	144800	257920032	930	926	930	926	44
327	20230619	144700	257879158	927	930	930	927	103
328	20230619	144600	257783377	931	931	931	931	0
329	20230619	144500	257783377	931	931	931	930	122
330	20230619	144400	257669806	931	931	931	931	0
331	20230619	144300	257669806	931	930	931	930	203
332	20230619	144200	257480815	930	930	931	930	682
333	20230619	144100	256846553	925	930	930	925	5391
334	20230619	144000	251859566	933	926	933	926	998
335	20230619	143900	250934431	932	931	932	924	2361
336	20230619	143800	248751062	932	931	932	931	2
337	20230619	143700	248749199	933	933	933	933	200
338	20230619	143600	248562599	933	933	933	933	0
339	20230619	143500	248562599	933	933	933	933	1
340	20230619	143400	248561666	932	932	932	932	2
341	20230619	143300	248559802	934	933	935	933	433
342	20230619	143200	248155747	933	934	934	932	535
343	20230619	143100	247656094	934	930	934	930	388
344	20230619	143000	247295250	930	930	930	930	0
345	20230619	142900	247295250	930	930	930	930	0
346	20230619	142800	247295250	930	928	930	928	1601
347	20230619	142700	245809520	927	927	927	927	1710
348	20230619	142600	244224350	927	927	927	927	2
349	20230619	142500	244222496	927	926	927	926	1699
350	20230619	142400	242649221	926	926	926	926	0
351	20230619	142300	242649221	926	926	926	926	416
352	20230619	142200	242264005	926	926	926	926	0
353	20230619	142100	242264005	926	926	926	926	1033
354	20230619	142000	241307447	926	926	926	926	50
355	20230619	141900	241261147	926	926	926	926	1427
356	20230619	141800	239939745	926	924	926	924	1354
357	20230619	141700	238687419	924	926	926	924	10563
358	20230619	141600	228913626	926	926	926	926	0
359	20230619	141500	228913626	926	926	926	926	0
360	20230619	141400	228913626	926	928	928	926	215
361	20230619	141300	228714456	925	925	925	925	0
362	20230619	141200	228714456	925	925	925	925	0
363	20230619	141100	228714456	925	929	929	925	3501
364	20230619	141000	225467880	930	930	930	930	0
365	20230619	140900	225467880	930	930	930	930	0
366	20230619	140800	225467880	930	930	930	930	0
367	20230619	140700	225467880	930	929	930	929	2
368	20230619	140600	225466021	930	929	930	928	63
369	20230619	140500	225407491	928	930	930	928	518
370	20230619	140400	224925787	928	928	928	928	11
371	20230619	140300	224915579	930	930	930	930	0
372	20230619	140200	224915579	930	928	930	928	326
373	20230619	140100	224612555	928	928	928	928	10
374	20230619	140000	224603275	929	929	929	929	3181
375	20230619	135900	221648126	929	931	931	929	48
376	20230619	135800	221603529	932	932	932	932	0
377	20230619	135700	221603529	932	931	932	931	2
378	20230619	135600	221601666	929	929	929	929	780
379	20230619	135500	220877046	933	933	933	933	0
380	20230619	135400	220877046	933	933	933	933	0
381	20230619	135300	220877046	933	933	933	933	0
382	20230619	135200	220877046	933	933	933	933	1
383	20230619	135100	220876113	926	931	931	926	1275
384	20230619	135000	219695351	933	933	933	933	0
385	20230619	134900	219695351	933	931	933	931	5
386	20230619	134800	219690694	934	934	934	934	0
387	20230619	134700	219690694	934	929	934	929	811
388	20230619	134600	218934261	927	927	927	927	29
389	20230619	134500	218907378	929	929	929	929	0
390	20230619	134400	218907378	929	929	929	929	100
391	20230619	134300	218814478	929	928	929	928	11
392	20230619	134200	218804269	928	930	930	928	102
393	20230619	134100	218709609	928	929	929	928	100
394	20230619	134000	218616808	930	928	930	928	3
395	20230619	133900	218614020	930	930	930	930	100
396	20230619	133800	218521020	931	931	931	931	0
397	20230619	133700	218521020	931	931	931	931	0
398	20230619	133600	218521020	931	931	931	931	0
399	20230619	133500	218521020	931	931	931	928	212
400	20230619	133400	218323968	931	928	931	928	151
401	20230619	133300	218183807	928	932	932	928	250
402	20230619	133200	217951317	929	933	933	929	362
403	20230619	133100	217613753	928	925	933	925	1233
404	20230619	133000	216473047	926	926	926	926	216
405	20230619	132900	216273031	926	926	928	926	233
406	20230619	132800	216057187	926	930	930	926	111
407	20230619	132700	215954387	925	927	927	925	10000
408	20230619	132600	206701230	926	928	928	926	1000
409	20230619	132500	205774326	928	928	928	928	700
410	20230619	132400	205124726	932	932	932	932	500
411	20230619	132300	204658726	934	934	934	934	0
412	20230619	132200	204658726	934	928	934	928	82
413	20230619	132100	204582254	928	928	928	928	0
414	20230619	132000	204582254	928	928	928	927	1504
415	20230619	131900	203186607	930	930	930	930	5
416	20230619	131800	203181957	930	930	930	930	0
417	20230619	131700	203181957	930	930	930	930	0
418	20230619	131600	203181957	930	930	930	930	5
419	20230619	131500	203177307	930	930	930	930	0
420	20230619	131400	203177307	930	930	930	930	0
421	20230619	131300	203177307	930	930	930	930	0
422	20230619	131200	203177307	930	930	930	930	30
423	20230619	131100	203149407	933	933	933	933	0
424	20230619	131000	203149407	933	933	933	933	8
425	20230619	130900	203141943	933	933	933	933	1
426	20230619	130800	203141010	926	929	929	926	3744
427	20230619	130700	199669310	928	933	933	928	6043
428	20230619	130600	194051762	933	933	933	933	0
429	20230619	130500	194051762	933	933	933	933	0
430	20230619	130400	194051762	933	936	936	933	3000
431	20230619	130300	191250794	937	937	937	937	2
432	20230619	130200	191248920	938	938	938	938	0
433	20230619	130100	191248920	938	938	938	938	2
434	20230619	130000	191247044	939	935	939	935	3
435	20230619	125900	191244235	940	935	940	935	89
436	20230619	125800	191160985	935	935	935	935	0
437	20230619	125700	191160985	935	938	938	934	184
438	20230619	125600	190988950	936	936	936	936	0
439	20230619	125500	190988950	936	936	936	936	0
440	20230619	125400	190988950	936	938	938	936	3
441	20230619	125300	190986139	940	940	940	940	0
442	20230619	125200	190986139	940	940	940	940	0
443	20230619	125100	190986139	940	940	940	940	0
444	20230619	125000	190986139	940	940	940	940	0
445	20230619	124900	190986139	940	940	940	940	0
446	20230619	124800	190986139	940	940	940	940	0
447	20230619	124700	190986139	940	940	940	940	0
448	20230619	124600	190986139	940	939	940	939	2
449	20230619	124500	190984260	942	942	942	942	0
450	20230619	124400	190984260	942	941	942	941	7
451	20230619	124300	190977672	937	937	937	937	1000
452	20230619	124200	190040672	942	942	942	942	0
453	20230619	124100	190040672	942	942	942	942	0
454	20230619	124000	190040672	942	942	942	942	0
455	20230619	123900	190040672	942	936	942	936	42
456	20230619	123800	190001346	937	937	937	937	0
457	20230619	123700	190001346	937	937	937	937	3
458	20230619	123600	189998535	934	934	934	934	0
459	20230619	123500	189998535	934	934	934	934	0
460	20230619	123400	189998535	934	934	934	934	11
461	20230619	123300	189988261	934	934	934	934	500
462	20230619	123200	189521261	934	934	934	934	1
463	20230619	123100	189520327	937	937	937	937	0
464	20230619	123000	189520327	937	937	937	937	0
465	20230619	122900	189520327	937	937	937	937	1
466	20230619	122800	189519390	933	933	933	933	0
467	20230619	122700	189519390	933	933	933	933	0
468	20230619	122600	189519390	933	933	933	933	0
469	20230619	122500	189519390	933	933	933	933	0
470	20230619	122400	189519390	933	933	933	933	0
471	20230619	122300	189519390	933	933	933	933	0
472	20230619	122200	189519390	933	933	933	933	0
473	20230619	122100	189519390	933	933	933	933	0
474	20230619	122000	189519390	933	933	933	933	0
475	20230619	121900	189519390	933	933	933	933	0
476	20230619	121800	189519390	933	933	933	933	0
477	20230619	121700	189519390	933	933	933	933	0
478	20230619	121600	189519390	933	933	933	933	49
479	20230619	121500	189473673	933	933	933	933	0
480	20230619	121400	189473673	933	933	933	933	0
481	20230619	121300	189473673	933	933	933	933	0
482	20230619	121200	189473673	933	933	933	933	0
483	20230619	121100	189473673	933	933	933	933	0
484	20230619	121000	189473673	933	933	933	933	0
485	20230619	120900	189473673	933	933	933	933	0
486	20230619	120800	189473673	933	933	933	933	0
487	20230619	120700	189473673	933	933	933	933	0
488	20230619	120600	189473673	933	933	933	933	0
489	20230619	120500	189473673	933	933	933	933	0
490	20230619	120400	189473673	933	933	933	933	0
491	20230619	120300	189473673	933	933	933	933	0
492	20230619	120200	189473673	933	933	933	933	0
493	20230619	120100	189473673	933	933	933	933	0
494	20230619	120000	189473673	933	933	933	933	0
495	20230619	115900	189473673	933	933	933	933	0
496	20230619	115800	189473673	933	937	937	933	1000
497	20230619	115700	188540545	938	938	938	938	0
498	20230619	115600	188540545	938	938	938	938	1
499	20230619	115500	188539607	942	942	942	942	0
500	20230619	115400	188539607	942	942	942	942	0
501	20230619	115300	188539607	942	942	942	942	0
502	20230619	115200	188539607	942	942	942	942	0
503	20230619	115100	188539607	942	942	942	942	0
504	20230619	115000	188539607	942	942	942	942	0
505	20230619	114900	188539607	942	942	942	942	0
506	20230619	114800	188539607	942	942	942	942	0
507	20230619	114700	188539607	942	942	942	942	0
508	20230619	114600	188539607	942	942	942	942	0
509	20230619	114500	188539607	942	939	942	939	731
510	20230619	114400	187853195	943	943	943	943	0
511	20230619	114300	187853195	943	943	943	943	0
512	20230619	114200	187853195	943	943	943	943	0
513	20230619	114100	187853195	943	943	943	943	0
514	20230619	114000	187853195	943	939	943	939	200
515	20230619	113900	187665003	938	938	938	938	20
516	20230619	113800	187646243	940	938	940	938	19
517	20230619	113700	187628419	938	938	938	938	518
518	20230619	113600	187142535	940	940	940	940	0
519	20230619	113500	187142535	940	940	940	940	0
520	20230619	113400	187142535	940	940	940	940	0
521	20230619	113300	187142535	940	940	940	940	0
522	20230619	113200	187142535	940	940	940	940	0
523	20230619	113100	187142535	940	940	940	940	0
524	20230619	113000	187142535	940	940	940	940	0
525	20230619	112900	187142535	940	938	940	938	1105
526	20230619	112800	186106025	937	937	937	937	20
527	20230619	112700	186087285	937	937	937	937	21
528	20230619	112600	186067608	935	935	935	935	20
529	20230619	112500	186048908	935	935	935	935	20
530	20230619	112400	186030208	935	935	935	935	0
531	20230619	112300	186030208	935	934	935	934	1271
532	20230619	112200	184843060	931	931	931	931	0
533	20230619	112100	184843060	931	931	931	931	1
534	20230619	112000	184842129	930	930	930	930	0
535	20230619	111900	184842129	930	932	932	930	925
536	20230619	111800	183980890	930	930	930	930	0
537	20230619	111700	183980890	930	930	930	930	0
538	20230619	111600	183980890	930	930	930	930	0
539	20230619	111500	183980890	930	930	930	930	0
540	20230619	111400	183980890	930	930	930	930	0
541	20230619	111300	183980890	930	930	930	930	0
542	20230619	111200	183980890	930	930	930	930	69
543	20230619	111100	183916720	930	930	930	930	0
544	20230619	111000	183916720	930	930	930	930	0
545	20230619	110900	183916720	930	930	930	930	0
546	20230619	110800	183916720	930	932	932	930	7330
547	20230619	110700	177097855	934	934	934	934	292
548	20230619	110600	176825127	933	933	933	933	0
549	20230619	110500	176825127	933	933	933	933	0
550	20230619	110400	176825127	933	933	933	933	48
551	20230619	110300	176780343	933	933	933	933	0
552	20230619	110200	176780343	933	933	933	933	1470
553	20230619	110100	175408833	933	933	933	933	394
554	20230619	110000	175041231	933	933	933	933	157
555	20230619	105900	174894750	935	935	935	935	3
556	20230619	105800	174891945	935	935	935	935	0
557	20230619	105700	174891945	935	935	935	935	0
558	20230619	105600	174891945	935	935	935	935	3
559	20230619	105500	174889140	934	934	934	934	78
560	20230619	105400	174816288	935	935	935	935	0
561	20230619	105300	174816288	935	935	935	935	0
562	20230619	105200	174816288	935	935	935	935	0
563	20230619	105100	174816288	935	935	935	935	0
564	20230619	105000	174816288	935	935	935	935	0
565	20230619	104900	174816288	935	935	935	935	101
566	20230619	104800	174721853	934	935	935	934	1179
567	20230619	104700	173619622	938	938	938	938	0
568	20230619	104600	173619622	938	938	938	938	0
569	20230619	104500	173619622	938	938	938	938	28
570	20230619	104400	173593358	935	937	937	935	7501
571	20230619	104300	166567921	939	939	939	939	0
572	20230619	104200	166567921	939	939	939	939	100
573	20230619	104100	166474021	939	939	939	939	3
574	20230619	104000	166471204	937	937	937	937	344
575	20230619	103900	166148876	937	937	937	937	565
576	20230619	103800	165619471	939	939	939	939	525
577	20230619	103700	165126496	939	939	939	939	0
578	20230619	103600	165126496	939	939	939	939	1
579	20230619	103500	165125557	940	940	940	940	1
580	20230619	103400	165124617	942	942	942	942	1751
581	20230619	103300	163475175	942	942	942	942	1
582	20230619	103200	163474233	942	938	942	938	1766
583	20230619	103100	161817701	938	938	938	938	500
584	20230619	103000	161348701	938	938	938	938	510
585	20230619	102900	160870321	938	938	938	938	0
586	20230619	102800	160870321	938	938	938	938	43
587	20230619	102700	160829987	938	938	938	938	14
588	20230619	102600	160816855	938	938	938	938	1
589	20230619	102500	160815917	938	937	938	933	17
590	20230619	102400	160800011	938	938	938	938	0
591	20230619	102300	160800011	938	938	938	938	2
592	20230619	102200	160798135	938	938	938	938	825
593	20230619	102100	160024285	938	938	938	938	4
594	20230619	102000	160020533	932	935	935	932	1921
595	20230619	101900	158230149	938	938	938	938	1
596	20230619	101800	158229211	938	938	938	938	200
597	20230619	101700	158041611	938	938	938	938	1000
598	20230619	101600	157103611	938	937	938	932	4679
599	20230619	101500	152729284	932	937	938	932	2782
600	20230619	101400	150135321	938	938	938	932	2346
601	20230619	101300	147946822	938	938	938	938	51
602	20230619	101200	147898984	937	937	937	937	170
603	20230619	101100	147739694	937	937	937	937	300
604	20230619	101000	147458594	930	937	937	930	40
605	20230619	100900	147421324	937	937	937	937	695
606	20230619	100800	146770109	936	936	936	930	2152
607	20230619	100700	144757919	935	933	935	930	4568
608	20230619	100600	140507003	935	935	935	935	500
609	20230619	100500	140039503	935	935	935	935	1407
610	20230619	100400	138723958	935	935	935	935	0
611	20230619	100300	138723958	935	934	935	934	1008
612	20230619	100200	137782436	934	933	934	933	11809
613	20230619	100100	126754950	933	933	937	933	3837
614	20230619	100000	123168781	933	933	933	933	889
615	20230619	095900	122339344	933	933	933	926	12210
616	20230619	095800	111023726	933	932	933	928	6968
617	20230619	095700	104542843	931	940	940	931	5833
618	20230619	095600	99106300	940	935	940	935	130
619	20230619	095500	98984250	935	936	936	935	2883
620	20230619	095400	96288245	942	942	942	942	0
621	20230619	095300	96288245	942	940	942	940	350
622	20230619	095200	95958825	942	942	942	940	3588
623	20230619	095100	92579029	942	942	942	942	1198
624	20230619	095000	91450513	942	942	942	942	0
625	20230619	094900	91450513	942	942	942	942	0
626	20230619	094800	91450513	942	942	942	942	0
627	20230619	094700	91450513	942	942	942	942	3
628	20230619	094600	91447687	942	942	942	942	151
629	20230619	094500	91305445	942	936	942	934	1688
630	20230619	094400	89723347	936	942	943	936	351
631	20230619	094300	89392675	942	935	942	935	1700
632	20230619	094200	87801775	936	943	943	936	522
633	20230619	094100	87313127	944	944	944	944	0
634	20230619	094000	87313127	944	944	944	944	0
635	20230619	093900	87313127	944	935	944	935	11
636	20230619	093800	87302833	935	935	941	935	3636
637	20230619	093700	83899393	934	948	948	934	3028
638	20230619	093600	81068046	945	945	945	945	1600
639	20230619	093500	79556046	945	945	945	945	0
640	20230619	093400	79556046	945	943	945	936	7904
641	20230619	093300	72112848	948	943	948	932	8072
642	20230619	093200	64558578	952	947	952	947	911
643	20230619	093100	63695791	945	945	945	940	12054
644	20230619	093000	52353673	945	945	945	945	349
645	20230619	092900	52023868	950	950	950	950	11
646	20230619	092800	52013418	950	950	950	950	1000
647	20230619	092700	51063418	948	949	949	948	834
648	20230619	092600	50272624	949	948	952	944	5900
649	20230619	092500	44693033	956	956	956	956	0
650	20230619	092400	44693033	956	955	956	955	103
651	20230619	092300	44594665	955	948	955	948	11
652	20230619	092200	44584167	957	956	957	950	61
653	20230619	092100	44525883	948	948	948	948	1241
654	20230619	092000	43349415	948	945	948	943	2127
655	20230619	091900	41338178	945	949	949	945	2744
656	20230619	091800	38742132	951	951	951	950	1455
657	20230619	091700	37358706	950	950	950	950	117
658	20230619	091600	37247556	951	951	951	951	394
659	20230619	091500	36872862	951	957	958	951	6673
660	20230619	091400	30483470	951	956	958	951	151
661	20230619	091300	30339068	956	950	956	950	997
662	20230619	091200	29391894	949	950	950	949	1462
663	20230619	091100	28002996	958	958	958	958	10
664	20230619	091000	27993416	959	959	959	959	120
665	20230619	090900	27878336	959	957	959	957	70
666	20230619	090800	27811300	948	945	948	945	1221
667	20230619	090700	26655715	945	951	951	945	5210
668	20230619	090600	21709631	951	953	958	951	2308
669	20230619	090500	19510906	960	965	965	960	2846
670	20230619	090400	16778730	960	954	960	954	3405
671	20230619	090300	13521336	952	954	954	952	512
672	20230619	090200	13033256	954	954	954	951	1240
673	20230619	090100	11851951	954	969	970	954	3782
674	20230619	090000	8201341	969	965	972	953	8518