KissMeData/091970/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	191600	130487312	928	928	928	928	3362
3	20230613	191500	130487312	928	928	928	928	0
4	20230613	191400	130487312	928	928	928	928	0
5	20230613	191300	130487312	928	928	928	928	0
6	20230613	191200	130487312	928	928	928	928	0
7	20230613	191100	130487312	928	928	928	928	0
8	20230613	191000	130487312	928	928	928	928	0
9	20230613	190900	130487312	928	928	928	928	0
10	20230613	190800	130487312	928	928	928	928	0
11	20230613	190700	130487312	928	928	928	928	0
12	20230613	190600	130487312	928	928	928	928	0
13	20230613	190500	130487312	928	928	928	928	0
14	20230613	190400	130487312	928	928	928	928	0
15	20230613	190300	130487312	928	928	928	928	0
16	20230613	190200	130487312	928	928	928	928	0
17	20230613	190100	130487312	928	928	928	928	0
18	20230613	190000	130487312	928	928	928	928	0
19	20230613	185900	130487312	928	928	928	928	0
20	20230613	185800	130487312	928	928	928	928	0
21	20230613	185700	130487312	928	928	928	928	0
22	20230613	185600	130487312	928	928	928	928	0
23	20230613	185500	130487312	928	928	928	928	0
24	20230613	185400	130487312	928	928	928	928	0
25	20230613	185300	130487312	928	928	928	928	0
26	20230613	185200	130487312	928	928	928	928	0
27	20230613	185100	130487312	928	928	928	928	0
28	20230613	185000	130487312	928	928	928	928	0
29	20230613	184900	130487312	928	928	928	928	0
30	20230613	184800	130487312	928	928	928	928	0
31	20230613	184700	130487312	928	928	928	928	0
32	20230613	184600	130487312	928	928	928	928	3362
33	20230613	184500	130487312	928	928	928	928	0
34	20230613	184400	130487312	928	928	928	928	0
35	20230613	184300	130487312	928	928	928	928	0
36	20230613	184200	130487312	928	928	928	928	0
37	20230613	184100	130487312	928	928	928	928	0
38	20230613	184000	130487312	928	928	928	928	0
39	20230613	183900	130487312	928	928	928	928	0
40	20230613	183800	130487312	928	928	928	928	0
41	20230613	183700	130487312	928	928	928	928	0
42	20230613	183600	130487312	928	928	928	928	0
43	20230613	183500	130487312	928	928	928	928	0
44	20230613	183400	130487312	928	928	928	928	0
45	20230613	183300	130487312	928	928	928	928	0
46	20230613	183200	130487312	928	928	928	928	0
47	20230613	183100	130487312	928	928	928	928	0
48	20230613	183000	130487312	928	928	928	928	0
49	20230613	182900	130487312	928	928	928	928	0
50	20230613	182800	130487312	928	928	928	928	0
51	20230613	182700	130487312	928	928	928	928	0
52	20230613	182600	130487312	928	928	928	928	0
53	20230613	182500	130487312	928	928	928	928	0
54	20230613	182400	130487312	928	928	928	928	0
55	20230613	182300	130487312	928	928	928	928	0
56	20230613	182200	130487312	928	928	928	928	0
57	20230613	182100	130487312	928	928	928	928	0
58	20230613	182000	130487312	928	928	928	928	0
59	20230613	181900	130487312	928	928	928	928	0
60	20230613	181800	130487312	928	928	928	928	0
61	20230613	181700	130487312	928	928	928	928	0
62	20230613	181600	130487312	928	928	928	928	3362
63	20230613	181500	130487312	928	928	928	928	0
64	20230613	181400	130487312	928	928	928	928	0
65	20230613	181300	130487312	928	928	928	928	0
66	20230613	181200	130487312	928	928	928	928	0
67	20230613	181100	130487312	928	928	928	928	0
68	20230613	181000	130487312	928	928	928	928	0
69	20230613	180900	130487312	928	928	928	928	0
70	20230613	180800	130487312	928	928	928	928	0
71	20230613	180700	130487312	928	928	928	928	0
72	20230613	180600	130487312	928	928	928	928	0
73	20230613	180500	130487312	928	928	928	928	0
74	20230613	180400	130487312	928	928	928	928	0
75	20230613	180300	130487312	928	928	928	928	0
76	20230613	180200	130487312	928	928	928	928	0
77	20230613	180100	130487312	928	928	928	928	0
78	20230613	180000	130487312	928	928	928	928	0
79	20230613	175900	130487312	928	928	928	928	0
80	20230613	175800	130487312	928	928	928	928	0
81	20230613	175700	130487312	928	928	928	928	0
82	20230613	175600	130487312	928	928	928	928	0
83	20230613	175500	130487312	928	928	928	928	0
84	20230613	175400	130487312	928	928	928	928	0
85	20230613	175300	130487312	928	928	928	928	0
86	20230613	175200	130487312	928	928	928	928	0
87	20230613	175100	130487312	928	928	928	928	0
88	20230613	175000	130487312	928	928	928	928	0
89	20230613	174900	130487312	928	928	928	928	0
90	20230613	174800	130487312	928	928	928	928	0
91	20230613	174700	130487312	928	928	928	928	0
92	20230613	174600	130487312	928	928	928	928	3362
93	20230613	174500	130487312	928	928	928	928	0
94	20230613	174400	130487312	928	928	928	928	0
95	20230613	174300	130487312	928	928	928	928	0
96	20230613	174200	130487312	928	928	928	928	0
97	20230613	174100	130487312	928	928	928	928	0
98	20230613	174000	130487312	928	928	928	928	0
99	20230613	173900	130487312	928	928	928	928	0
100	20230613	173800	130487312	928	928	928	928	0
101	20230613	173700	130487312	928	928	928	928	0
102	20230613	173600	130487312	928	928	928	928	0
103	20230613	173500	130487312	928	928	928	928	0
104	20230613	173400	130487312	928	928	928	928	0
105	20230613	173300	130487312	928	928	928	928	0
106	20230613	173200	130487312	928	928	928	928	0
107	20230613	173100	130487312	928	928	928	928	0
108	20230613	173000	130487312	928	928	928	928	0
109	20230613	172900	130487312	928	928	928	928	0
110	20230613	172800	130487312	928	928	928	928	0
111	20230613	172700	130487312	928	928	928	928	0
112	20230613	172600	130487312	928	928	928	928	0
113	20230613	172500	130487312	928	928	928	928	0
114	20230613	172400	130487312	928	928	928	928	0
115	20230613	172300	130487312	928	928	928	928	0
116	20230613	172200	130487312	928	928	928	928	0
117	20230613	172100	130487312	928	928	928	928	0
118	20230613	172000	130487312	928	928	928	928	0
119	20230613	171900	130487312	928	928	928	928	0
120	20230613	171800	130487312	928	928	928	928	0
121	20230613	171700	130487312	928	928	928	928	0
122	20230613	171600	130487312	928	928	928	928	3362
123	20230613	171500	130487312	928	928	928	928	0
124	20230613	171400	130487312	928	928	928	928	0
125	20230613	171300	130487312	928	928	928	928	0
126	20230613	171200	130487312	928	928	928	928	0
127	20230613	171100	130487312	928	928	928	928	0
128	20230613	171000	130487312	928	928	928	928	0
129	20230613	170900	130487312	928	928	928	928	0
130	20230613	170800	130487312	928	928	928	928	0
131	20230613	170700	130487312	928	928	928	928	0
132	20230613	170600	130487312	928	928	928	928	0
133	20230613	170500	130487312	928	928	928	928	0
134	20230613	170400	130487312	928	928	928	928	0
135	20230613	170300	130487312	928	928	928	928	0
136	20230613	170200	130487312	928	928	928	928	0
137	20230613	170100	130487312	928	928	928	928	0
138	20230613	170000	130487312	928	928	928	928	0
139	20230613	165900	130487312	928	928	928	928	0
140	20230613	165800	130487312	928	928	928	928	0
141	20230613	165700	130487312	928	928	928	928	0
142	20230613	165600	130487312	928	928	928	928	0
143	20230613	165500	130487312	928	928	928	928	0
144	20230613	165400	130487312	928	928	928	928	0
145	20230613	165300	130487312	928	928	928	928	0
146	20230613	165200	130487312	928	928	928	928	0
147	20230613	165100	130487312	928	928	928	928	0
148	20230613	165000	130487312	928	928	928	928	0
149	20230613	164900	130487312	928	928	928	928	0
150	20230613	164800	130487312	928	928	928	928	0
151	20230613	164700	130487312	928	928	928	928	0
152	20230613	164600	130487312	928	928	928	928	3362
153	20230613	164500	130487312	928	928	928	928	0
154	20230613	164400	130487312	928	928	928	928	0
155	20230613	164300	130487312	928	928	928	928	0
156	20230613	164200	130487312	928	928	928	928	0
157	20230613	164100	130487312	928	928	928	928	0
158	20230613	164000	130487312	928	928	928	928	0
159	20230613	163900	130487312	928	928	928	928	0
160	20230613	163800	130487312	928	928	928	928	0
161	20230613	163700	130487312	928	928	928	928	0
162	20230613	163600	130487312	928	928	928	928	0
163	20230613	163500	130487312	928	928	928	928	0
164	20230613	163400	130487312	928	928	928	928	0
165	20230613	163300	130487312	928	928	928	928	0
166	20230613	163200	130487312	928	928	928	928	0
167	20230613	163100	130487312	928	928	928	928	0
168	20230613	163000	130487312	928	928	928	928	0
169	20230613	162900	130487312	928	928	928	928	0
170	20230613	162800	130487312	928	928	928	928	0
171	20230613	162700	130487312	928	928	928	928	0
172	20230613	162600	130487312	928	928	928	928	0
173	20230613	162500	130487312	928	928	928	928	0
174	20230613	162400	130487312	928	928	928	928	0
175	20230613	162300	130487312	928	928	928	928	0
176	20230613	162200	130487312	928	928	928	928	0
177	20230613	162100	130487312	928	928	928	928	0
178	20230613	162000	130487312	928	928	928	928	0
179	20230613	161900	130487312	928	928	928	928	0
180	20230613	161800	130487312	928	928	928	928	0
181	20230613	161700	130487312	928	928	928	928	0
182	20230613	161600	130487312	928	928	928	928	3362
183	20230613	161500	130487312	928	928	928	928	0
184	20230613	161400	130487312	928	928	928	928	0
185	20230613	161300	130487312	928	928	928	928	0
186	20230613	161200	130487312	928	928	928	928	0
187	20230613	161100	130487312	928	928	928	928	0
188	20230613	161000	130487312	928	928	928	928	0
189	20230613	160900	130487312	928	928	928	928	0
190	20230613	160800	130487312	928	928	928	928	0
191	20230613	160700	130487312	928	928	928	928	0
192	20230613	160600	130487312	928	928	928	928	0
193	20230613	160500	130487312	928	928	928	928	0
194	20230613	160400	130487312	928	928	928	928	0
195	20230613	160300	130487312	928	928	928	928	0
196	20230613	160200	130487312	928	928	928	928	0
197	20230613	160100	130487312	928	928	928	928	0
198	20230613	160000	130487312	928	928	928	928	0
199	20230613	155900	130487312	928	928	928	928	0
200	20230613	155800	130487312	928	928	928	928	0
201	20230613	155700	130487312	928	928	928	928	0
202	20230613	155600	130487312	928	928	928	928	0
203	20230613	155500	130487312	928	928	928	928	0
204	20230613	155400	130487312	928	928	928	928	0
205	20230613	155300	130487312	928	928	928	928	0
206	20230613	155200	130487312	928	928	928	928	0
207	20230613	155100	130487312	928	928	928	928	0
208	20230613	155000	130487312	928	928	928	928	0
209	20230613	154900	130487312	928	928	928	928	0
210	20230613	154800	130487312	928	928	928	928	0
211	20230613	154700	130487312	928	928	928	928	0
212	20230613	154600	130487312	928	928	928	928	3362
213	20230613	154500	130487312	928	928	928	928	0
214	20230613	154400	130487312	928	928	928	928	0
215	20230613	154300	130487312	928	928	928	928	0
216	20230613	154200	130487312	928	928	928	928	0
217	20230613	154100	130487312	928	928	928	928	0
218	20230613	154000	130487312	928	928	928	928	0
219	20230613	153900	130487312	928	928	928	928	0
220	20230613	153800	130487312	928	928	928	928	0
221	20230613	153700	130487312	928	928	928	928	0
222	20230613	153600	130487312	928	928	928	928	0
223	20230613	153500	130487312	928	928	928	928	0
224	20230613	153400	130487312	928	928	928	928	0
225	20230613	153300	130487312	928	928	928	928	0
226	20230613	153200	130487312	928	928	928	928	0
227	20230613	153100	130487312	928	928	928	928	0
228	20230613	153000	130487312	928	928	928	928	3362
229	20230613	152900	127367376	928	928	928	928	0
230	20230613	152800	127367376	928	928	928	928	0
231	20230613	152700	127367376	928	928	928	928	0
232	20230613	152600	127367376	928	928	928	928	0
233	20230613	152500	127367376	928	928	928	928	0
234	20230613	152400	127367376	928	928	928	928	0
235	20230613	152300	127367376	928	928	928	928	0
236	20230613	152200	127367376	928	928	928	928	0
237	20230613	152100	127367376	928	928	928	928	0
238	20230613	152000	127367376	928	928	928	928	0
239	20230613	151900	127367376	928	928	928	928	20
240	20230613	151800	127348816	928	928	928	928	1629
241	20230613	151700	125837104	929	929	929	929	0
242	20230613	151600	125837104	929	929	929	929	0
243	20230613	151500	125837104	929	929	929	929	1331
244	20230613	151400	124600605	929	929	929	927	3667
245	20230613	151300	121200262	929	929	929	929	0
246	20230613	151200	121200262	929	929	929	929	1
247	20230613	151100	121199333	929	929	929	929	0
248	20230613	151000	121199333	929	929	929	929	1
249	20230613	150900	121198404	928	928	928	928	22
250	20230613	150800	121177988	928	928	928	928	0
251	20230613	150700	121177988	928	928	928	928	0
252	20230613	150600	121177988	928	928	928	928	22
253	20230613	150500	121157572	929	929	929	929	93
254	20230613	150400	121071175	928	927	928	927	94
255	20230613	150300	120983990	929	929	929	929	0
256	20230613	150200	120983990	929	929	929	929	1300
257	20230613	150100	119776290	929	928	929	928	10
258	20230613	150000	119767009	927	927	927	927	0
259	20230613	145900	119767009	927	927	927	927	0
260	20230613	145800	119767009	927	927	927	927	1
261	20230613	145700	119766082	928	927	928	927	10
262	20230613	145600	119756807	927	927	927	927	18
263	20230613	145500	119740121	929	927	929	927	127
264	20230613	145400	119622340	927	927	927	927	17
265	20230613	145300	119606581	929	929	929	929	0
266	20230613	145200	119606581	929	927	929	927	471
267	20230613	145100	119169962	929	928	929	928	20
268	20230613	145000	119151397	927	927	927	927	0
269	20230613	144900	119151397	927	927	927	927	436
270	20230613	144800	118747225	929	929	929	929	0
271	20230613	144700	118747225	929	929	929	929	0
272	20230613	144600	118747225	929	929	929	928	771
273	20230613	144500	118030967	929	929	929	929	26
274	20230613	144400	118006813	930	929	930	929	1105
275	20230613	144300	116980266	929	927	929	927	6
276	20230613	144200	116974698	927	929	929	927	103
277	20230613	144100	116879017	929	929	929	929	0
278	20230613	144000	116879017	929	929	929	929	0
279	20230613	143900	116879017	929	929	929	929	10
280	20230613	143800	116869727	929	929	929	929	0
281	20230613	143700	116869727	929	929	929	929	0
282	20230613	143600	116869727	929	929	929	929	0
283	20230613	143500	116869727	929	929	929	929	0
284	20230613	143400	116869727	929	929	929	929	0
285	20230613	143300	116869727	929	929	929	929	0
286	20230613	143200	116869727	929	929	929	929	115
287	20230613	143100	116762892	930	930	930	930	0
288	20230613	143000	116762892	930	930	930	930	0
289	20230613	142900	116762892	930	930	930	930	1
290	20230613	142800	116761962	930	930	930	930	0
291	20230613	142700	116761962	930	930	930	930	0
292	20230613	142600	116761962	930	930	930	930	0
293	20230613	142500	116761962	930	930	930	930	0
294	20230613	142400	116761962	930	930	930	930	0
295	20230613	142300	116761962	930	930	930	930	0
296	20230613	142200	116761962	930	930	930	930	0
297	20230613	142100	116761962	930	930	930	930	0
298	20230613	142000	116761962	930	930	930	930	0
299	20230613	141900	116761962	930	930	930	930	0
300	20230613	141800	116761962	930	930	930	930	0
301	20230613	141700	116761962	930	930	930	930	0
302	20230613	141600	116761962	930	930	930	930	0
303	20230613	141500	116761962	930	930	930	930	0
304	20230613	141400	116761962	930	930	930	930	0
305	20230613	141300	116761962	930	930	930	930	0
306	20230613	141200	116761962	930	930	930	930	1
307	20230613	141100	116761032	929	929	929	929	0
308	20230613	141000	116761032	929	929	929	929	0
309	20230613	140900	116761032	929	929	929	929	0
310	20230613	140800	116761032	929	929	929	929	0
311	20230613	140700	116761032	929	929	929	929	0
312	20230613	140600	116761032	929	929	929	929	0
313	20230613	140500	116761032	929	929	929	929	19
314	20230613	140400	116743381	929	929	930	929	43
315	20230613	140300	116703422	929	929	929	929	8
316	20230613	140200	116695990	929	929	929	929	492
317	20230613	140100	116238922	929	929	929	929	0
318	20230613	140000	116238922	929	929	929	929	0
319	20230613	135900	116238922	929	929	929	929	0
320	20230613	135800	116238922	929	929	929	929	0
321	20230613	135700	116238922	929	929	929	929	0
322	20230613	135600	116238922	929	929	929	929	0
323	20230613	135500	116238922	929	927	929	927	4274
324	20230613	135400	112276914	927	927	927	927	0
325	20230613	135300	112276914	927	927	927	927	200
326	20230613	135200	112091514	927	927	927	927	0
327	20230613	135100	112091514	927	927	927	927	0
328	20230613	135000	112091514	927	927	927	927	0
329	20230613	134900	112091514	927	927	927	927	55
330	20230613	134800	112040529	926	926	926	926	259
331	20230613	134700	111800695	927	927	927	927	0
332	20230613	134600	111800695	927	927	927	927	0
333	20230613	134500	111800695	927	927	927	927	0
334	20230613	134400	111800695	927	927	927	927	1
335	20230613	134300	111799768	924	924	924	924	0
336	20230613	134200	111799768	924	924	924	924	0
337	20230613	134100	111799768	924	926	926	924	44999
338	20230613	134000	70220478	927	927	927	927	0
339	20230613	133900	70220478	927	927	927	927	10
340	20230613	133800	70211208	927	927	927	927	0
341	20230613	133700	70211208	927	927	927	927	0
342	20230613	133600	70211208	927	927	927	927	0
343	20230613	133500	70211208	927	927	927	927	0
344	20230613	133400	70211208	927	927	927	927	100
345	20230613	133300	70118508	926	926	926	926	394
346	20230613	133200	69753664	926	926	926	926	1
347	20230613	133100	69752738	924	924	924	924	826
348	20230613	133000	68989514	924	924	924	924	0
349	20230613	132900	68989514	924	924	924	924	128
350	20230613	132800	68871242	924	925	925	924	21959
351	20230613	132700	48579527	926	926	926	926	20
352	20230613	132600	48561007	926	926	926	926	1
353	20230613	132500	48560081	927	927	927	927	0
354	20230613	132400	48560081	927	927	927	927	0
355	20230613	132300	48560081	927	927	927	927	11
356	20230613	132200	48549884	924	924	924	924	0
357	20230613	132100	48549884	924	924	924	924	0
358	20230613	132000	48549884	924	924	924	924	0
359	20230613	131900	48549884	924	924	924	924	126
360	20230613	131800	48433460	924	924	924	924	0
361	20230613	131700	48433460	924	924	924	924	0
362	20230613	131600	48433460	924	924	924	924	0
363	20230613	131500	48433460	924	924	924	924	0
364	20230613	131400	48433460	924	925	925	924	600
365	20230613	131300	47879010	927	927	927	927	0
366	20230613	131200	47879010	927	927	927	927	6852
367	20230613	131100	41527206	927	927	927	927	2618
368	20230613	131000	39100320	927	927	927	927	0
369	20230613	130900	39100320	927	927	927	927	0
370	20230613	130800	39100320	927	927	927	926	7
371	20230613	130700	39093834	927	927	927	927	0
372	20230613	130600	39093834	927	927	927	927	0
373	20230613	130500	39093834	927	927	927	927	0
374	20230613	130400	39093834	927	924	927	924	1724
375	20230613	130300	37500855	924	924	924	924	0
376	20230613	130200	37500855	924	924	924	924	0
377	20230613	130100	37500855	924	924	924	924	10
378	20230613	130000	37491615	924	924	924	924	95
379	20230613	125900	37403835	925	925	925	925	10
380	20230613	125800	37394585	925	925	925	925	2589
381	20230613	125700	34999760	926	928	928	926	1048
382	20230613	125600	34028788	929	929	929	929	0
383	20230613	125500	34028788	929	929	929	929	0
384	20230613	125400	34028788	929	929	929	929	0
385	20230613	125300	34028788	929	929	929	929	0
386	20230613	125200	34028788	929	929	929	929	0
387	20230613	125100	34028788	929	929	929	929	0
388	20230613	125000	34028788	929	928	929	928	250
389	20230613	124900	33796787	928	928	928	928	54
390	20230613	124800	33746675	928	929	929	928	1436
391	20230613	124700	32412682	930	929	930	929	41
392	20230613	124600	32374573	931	929	931	929	30
393	20230613	124500	32346700	929	930	930	929	565
394	20230613	124400	31821405	930	930	930	930	197
395	20230613	124300	31638195	932	932	932	932	0
396	20230613	124200	31638195	932	932	932	932	1
397	20230613	124100	31637263	930	930	930	930	2301
398	20230613	124000	29497333	930	930	930	930	10
399	20230613	123900	29488033	930	931	931	930	100
400	20230613	123800	29395031	934	934	934	934	0
401	20230613	123700	29395031	934	934	934	934	0
402	20230613	123600	29395031	934	934	934	934	0
403	20230613	123500	29395031	934	934	934	934	0
404	20230613	123400	29395031	934	932	934	932	10
405	20230613	123300	29385700	933	933	933	933	0
406	20230613	123200	29385700	933	933	933	933	35
407	20230613	123100	29353045	934	934	934	934	0
408	20230613	123000	29353045	934	934	934	934	0
409	20230613	122900	29353045	934	934	934	934	0
410	20230613	122800	29353045	934	934	934	934	0
411	20230613	122700	29353045	934	934	934	934	0
412	20230613	122600	29353045	934	934	934	934	0
413	20230613	122500	29353045	934	934	934	934	0
414	20230613	122400	29353045	934	934	934	934	0
415	20230613	122300	29353045	934	931	934	931	70
416	20230613	122200	29287791	930	932	932	930	277
417	20230613	122100	29030081	935	935	935	935	0
418	20230613	122000	29030081	935	935	935	935	0
419	20230613	121900	29030081	935	935	935	935	0
420	20230613	121800	29030081	935	935	935	935	0
421	20230613	121700	29030081	935	935	935	935	0
422	20230613	121600	29030081	935	935	935	935	0
423	20230613	121500	29030081	935	935	935	935	0
424	20230613	121400	29030081	935	935	935	935	0
425	20230613	121300	29030081	935	935	935	935	0
426	20230613	121200	29030081	935	935	935	935	0
427	20230613	121100	29030081	935	935	935	935	0
428	20230613	121000	29030081	935	935	935	935	0
429	20230613	120900	29030081	935	935	935	935	0
430	20230613	120800	29030081	935	935	935	935	0
431	20230613	120700	29030081	935	935	935	935	0
432	20230613	120600	29030081	935	935	935	935	0
433	20230613	120500	29030081	935	935	935	935	0
434	20230613	120400	29030081	935	935	935	935	0
435	20230613	120300	29030081	935	935	935	935	0
436	20230613	120200	29030081	935	935	935	935	0
437	20230613	120100	29030081	935	935	935	935	10
438	20230613	120000	29020731	935	935	935	935	0
439	20230613	115900	29020731	935	935	935	935	0
440	20230613	115800	29020731	935	935	935	935	0
441	20230613	115700	29020731	935	935	935	935	0
442	20230613	115600	29020731	935	935	935	935	0
443	20230613	115500	29020731	935	935	935	935	0
444	20230613	115400	29020731	935	935	935	935	0
445	20230613	115300	29020731	935	935	935	935	0
446	20230613	115200	29020731	935	935	935	935	1
447	20230613	115100	29019796	934	934	934	934	0
448	20230613	115000	29019796	934	934	934	934	0
449	20230613	114900	29019796	934	934	934	934	0
450	20230613	114800	29019796	934	934	934	934	0
451	20230613	114700	29019796	934	934	934	934	337
452	20230613	114600	28705038	936	936	936	936	0
453	20230613	114500	28705038	936	934	936	934	199
454	20230613	114400	28519170	934	934	934	934	0
455	20230613	114300	28519170	934	934	934	934	0
456	20230613	114200	28519170	934	934	934	934	0
457	20230613	114100	28519170	934	934	934	934	0
458	20230613	114000	28519170	934	934	934	934	0
459	20230613	113900	28519170	934	934	934	934	0
460	20230613	113800	28519170	934	931	934	930	1000
461	20230613	113700	27589161	934	934	934	934	0
462	20230613	113600	27589161	934	934	934	934	0
463	20230613	113500	27589161	934	934	934	934	0
464	20230613	113400	27589161	934	934	934	934	0
465	20230613	113300	27589161	934	934	934	934	0
466	20230613	113200	27589161	934	934	934	934	0
467	20230613	113100	27589161	934	934	934	934	0
468	20230613	113000	27589161	934	934	934	934	3
469	20230613	112900	27586359	934	934	934	934	0
470	20230613	112800	27586359	934	934	934	934	0
471	20230613	112700	27586359	934	934	934	934	0
472	20230613	112600	27586359	934	934	934	934	0
473	20230613	112500	27586359	934	934	934	934	0
474	20230613	112400	27586359	934	934	934	934	0
475	20230613	112300	27586359	934	934	934	934	0
476	20230613	112200	27586359	934	934	934	934	0
477	20230613	112100	27586359	934	934	934	934	0
478	20230613	112000	27586359	934	934	934	934	0
479	20230613	111900	27586359	934	934	934	934	30
480	20230613	111800	27558339	934	930	934	930	1063
481	20230613	111700	26569741	934	934	934	934	0
482	20230613	111600	26569741	934	934	934	934	0
483	20230613	111500	26569741	934	934	934	934	0
484	20230613	111400	26569741	934	934	934	934	0
485	20230613	111300	26569741	934	934	934	934	0
486	20230613	111200	26569741	934	934	934	934	9
487	20230613	111100	26561335	934	934	934	934	1
488	20230613	111000	26560401	931	931	931	931	0
489	20230613	110900	26560401	931	931	931	931	0
490	20230613	110800	26560401	931	931	931	931	10
491	20230613	110700	26551091	931	931	931	931	20
492	20230613	110600	26532471	931	932	932	931	2669
493	20230613	110500	24047592	931	933	933	931	865
494	20230613	110400	23241588	934	934	934	933	241
495	20230613	110300	23016634	936	936	936	936	0
496	20230613	110200	23016634	936	936	936	936	0
497	20230613	110100	23016634	936	936	936	936	0
498	20230613	110000	23016634	936	936	936	936	0
499	20230613	105900	23016634	936	936	936	936	0
500	20230613	105800	23016634	936	936	936	936	0
501	20230613	105700	23016634	936	936	936	936	0
502	20230613	105600	23016634	936	936	936	936	0
503	20230613	105500	23016634	936	936	936	936	0
504	20230613	105400	23016634	936	936	936	936	1
505	20230613	105300	23015698	936	936	936	936	0
506	20230613	105200	23015698	936	936	936	936	0
507	20230613	105100	23015698	936	936	936	936	0
508	20230613	105000	23015698	936	936	936	936	1076
509	20230613	104900	22008562	936	936	936	936	0
510	20230613	104800	22008562	936	936	936	936	0
511	20230613	104700	22008562	936	936	936	936	0
512	20230613	104600	22008562	936	936	936	936	0
513	20230613	104500	22008562	936	936	936	936	1
514	20230613	104400	22007626	935	935	935	935	134
515	20230613	104300	21882336	936	936	936	936	0
516	20230613	104200	21882336	936	937	937	936	36
517	20230613	104100	21848622	938	938	938	938	0
518	20230613	104000	21848622	938	938	938	938	0
519	20230613	103900	21848622	938	938	938	938	0
520	20230613	103800	21848622	938	938	938	938	0
521	20230613	103700	21848622	938	938	938	938	0
522	20230613	103600	21848622	938	938	938	938	0
523	20230613	103500	21848622	938	938	938	938	0
524	20230613	103400	21848622	938	938	938	938	0
525	20230613	103300	21848622	938	938	938	938	0
526	20230613	103200	21848622	938	938	938	938	0
527	20230613	103100	21848622	938	938	938	938	0
528	20230613	103000	21848622	938	938	938	938	0
529	20230613	102900	21848622	938	938	938	938	0
530	20230613	102800	21848622	938	938	938	938	0
531	20230613	102700	21848622	938	938	938	938	0
532	20230613	102600	21848622	938	938	938	938	1
533	20230613	102500	21847684	935	935	935	935	0
534	20230613	102400	21847684	935	935	935	935	100
535	20230613	102300	21754184	938	938	938	938	0
536	20230613	102200	21754184	938	938	938	938	0
537	20230613	102100	21754184	938	938	938	938	0
538	20230613	102000	21754184	938	938	938	938	0
539	20230613	101900	21754184	938	938	938	938	0
540	20230613	101800	21754184	938	935	938	935	2
541	20230613	101700	21752311	938	938	938	938	0
542	20230613	101600	21752311	938	938	938	938	0
543	20230613	101500	21752311	938	938	938	938	140
544	20230613	101400	21620991	938	938	938	938	10
545	20230613	101300	21611611	938	938	938	938	0
546	20230613	101200	21611611	938	938	938	938	10
547	20230613	101100	21602231	938	938	938	938	0
548	20230613	101000	21602231	938	938	938	938	0
549	20230613	100900	21602231	938	938	938	938	0
550	20230613	100800	21602231	938	938	938	938	0
551	20230613	100700	21602231	938	938	938	938	0
552	20230613	100600	21602231	938	938	938	938	0
553	20230613	100500	21602231	938	938	938	938	0
554	20230613	100400	21602231	938	938	938	938	0
555	20230613	100300	21602231	938	938	938	938	187
556	20230613	100200	21426825	938	938	938	938	0
557	20230613	100100	21426825	938	938	938	938	0
558	20230613	100000	21426825	938	938	938	938	435
559	20230613	095900	21018795	938	938	938	938	0
560	20230613	095800	21018795	938	938	938	938	0
561	20230613	095700	21018795	938	938	938	938	0
562	20230613	095600	21018795	938	938	938	938	0
563	20230613	095500	21018795	938	938	938	938	0
564	20230613	095400	21018795	938	938	938	938	0
565	20230613	095300	21018795	938	938	938	938	0
566	20230613	095200	21018795	938	938	938	938	1
567	20230613	095100	21017857	935	935	935	935	0
568	20230613	095000	21017857	935	935	935	935	3
569	20230613	094900	21015052	936	936	936	936	2
570	20230613	094800	21013180	938	938	938	938	46
571	20230613	094700	20970032	938	938	938	938	0
572	20230613	094600	20970032	938	938	938	938	0
573	20230613	094500	20970032	938	938	938	938	1
574	20230613	094400	20969094	935	935	935	935	230
575	20230613	094300	20754044	932	940	940	932	9427
576	20230613	094200	11955990	944	944	944	944	1
577	20230613	094100	11955046	934	939	939	934	765
578	20230613	094000	11240144	945	945	945	945	0
579	20230613	093900	11240144	945	945	945	945	0
580	20230613	093800	11240144	945	945	945	945	10
581	20230613	093700	11230694	945	945	945	945	1
582	20230613	093600	11229749	945	945	945	945	0
583	20230613	093500	11229749	945	945	945	945	0
584	20230613	093400	11229749	945	945	945	945	0
585	20230613	093300	11229749	945	945	945	945	0
586	20230613	093200	11229749	945	945	945	945	1
587	20230613	093100	11228804	945	945	945	945	0
588	20230613	093000	11228804	945	945	945	945	0
589	20230613	092900	11228804	945	944	945	944	529
590	20230613	092800	10728999	945	945	945	945	0
591	20230613	092700	10728999	945	945	945	945	20
592	20230613	092600	10710099	945	943	945	943	5
593	20230613	092500	10705380	943	943	943	943	0
594	20230613	092400	10705380	943	943	943	943	0
595	20230613	092300	10705380	943	943	943	943	0
596	20230613	092200	10705380	943	943	943	943	0
597	20230613	092100	10705380	943	943	943	943	15
598	20230613	092000	10691235	945	945	945	945	0
599	20230613	091900	10691235	945	945	945	945	0
600	20230613	091800	10691235	945	944	945	944	3
601	20230613	091700	10688401	941	941	941	941	472
602	20230613	091600	10244249	941	941	941	941	50
603	20230613	091500	10197199	941	941	941	941	78
604	20230613	091400	10123801	944	944	945	944	51
605	20230613	091300	10075619	945	944	945	944	35
606	20230613	091200	10042545	945	945	945	945	30
607	20230613	091100	10014195	945	945	945	945	20
608	20230613	091000	9995295	945	945	945	945	0
609	20230613	090900	9995295	945	945	945	945	1
610	20230613	090800	9994350	940	940	940	940	0
611	20230613	090700	9994350	940	940	940	940	0
612	20230613	090600	9994350	940	940	940	940	0
613	20230613	090500	9994350	940	940	940	940	0
614	20230613	090400	9994350	940	940	940	940	183
615	20230613	090300	9822330	929	929	929	929	0
616	20230613	090200	9822330	929	942	942	929	10411
617	20230613	090100	94000	940	940	940	940	0
618	20230613	090000	94000	940	940	940	940	100