KissMeData/208710/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	183700	184058876	925	925	925	925	8776
3	20230613	183600	184058876	925	925	925	925	0
4	20230613	183500	184058876	925	925	925	925	0
5	20230613	183400	184058876	925	925	925	925	0
6	20230613	183300	184058876	925	925	925	925	0
7	20230613	183200	184058876	925	925	925	925	0
8	20230613	183100	184058876	925	925	925	925	0
9	20230613	183000	184058876	925	925	925	925	0
10	20230613	182900	184058876	925	925	925	925	0
11	20230613	182800	184058876	925	925	925	925	0
12	20230613	182700	184058876	925	925	925	925	0
13	20230613	182600	184058876	925	925	925	925	0
14	20230613	182500	184058876	925	925	925	925	0
15	20230613	182400	184058876	925	925	925	925	0
16	20230613	182300	184058876	925	925	925	925	0
17	20230613	182200	184058876	925	925	925	925	0
18	20230613	182100	184058876	925	925	925	925	0
19	20230613	182000	184058876	925	925	925	925	0
20	20230613	181900	184058876	925	925	925	925	0
21	20230613	181800	184058876	925	925	925	925	0
22	20230613	181700	184058876	925	925	925	925	0
23	20230613	181600	184058876	925	925	925	925	0
24	20230613	181500	184058876	925	925	925	925	0
25	20230613	181400	184058876	925	925	925	925	0
26	20230613	181300	184058876	925	925	925	925	0
27	20230613	181200	184058876	925	925	925	925	0
28	20230613	181100	184058876	925	925	925	925	0
29	20230613	181000	184058876	925	925	925	925	0
30	20230613	180900	184058876	925	925	925	925	0
31	20230613	180800	184058876	925	925	925	925	0
32	20230613	180700	184058876	925	925	925	925	8776
33	20230613	180600	184058876	925	925	925	925	0
34	20230613	180500	184058876	925	925	925	925	0
35	20230613	180400	184058876	925	925	925	925	0
36	20230613	180300	184058876	925	925	925	925	0
37	20230613	180200	184058876	925	925	925	925	0
38	20230613	180100	184058876	925	925	925	925	0
39	20230613	180000	184058876	925	925	925	925	0
40	20230613	175900	184058876	925	925	925	925	0
41	20230613	175800	184058876	925	925	925	925	0
42	20230613	175700	184058876	925	925	925	925	0
43	20230613	175600	184058876	925	925	925	925	0
44	20230613	175500	184058876	925	925	925	925	0
45	20230613	175400	184058876	925	925	925	925	0
46	20230613	175300	184058876	925	925	925	925	0
47	20230613	175200	184058876	925	925	925	925	0
48	20230613	175100	184058876	925	925	925	925	0
49	20230613	175000	184058876	925	925	925	925	0
50	20230613	174900	184058876	925	925	925	925	0
51	20230613	174800	184058876	925	925	925	925	0
52	20230613	174700	184058876	925	925	925	925	0
53	20230613	174600	184058876	925	925	925	925	0
54	20230613	174500	184058876	925	925	925	925	0
55	20230613	174400	184058876	925	925	925	925	0
56	20230613	174300	184058876	925	925	925	925	0
57	20230613	174200	184058876	925	925	925	925	0
58	20230613	174100	184058876	925	925	925	925	0
59	20230613	174000	184058876	925	925	925	925	0
60	20230613	173900	184058876	925	925	925	925	0
61	20230613	173800	184058876	925	925	925	925	0
62	20230613	173700	184058876	925	925	925	925	8776
63	20230613	173600	184058876	925	925	925	925	0
64	20230613	173500	184058876	925	925	925	925	0
65	20230613	173400	184058876	925	925	925	925	0
66	20230613	173300	184058876	925	925	925	925	0
67	20230613	173200	184058876	925	925	925	925	0
68	20230613	173100	184058876	925	925	925	925	0
69	20230613	173000	184058876	925	925	925	925	0
70	20230613	172900	184058876	925	925	925	925	0
71	20230613	172800	184058876	925	925	925	925	0
72	20230613	172700	184058876	925	925	925	925	0
73	20230613	172600	184058876	925	925	925	925	0
74	20230613	172500	184058876	925	925	925	925	0
75	20230613	172400	184058876	925	925	925	925	0
76	20230613	172300	184058876	925	925	925	925	0
77	20230613	172200	184058876	925	925	925	925	0
78	20230613	172100	184058876	925	925	925	925	0
79	20230613	172000	184058876	925	925	925	925	0
80	20230613	171900	184058876	925	925	925	925	0
81	20230613	171800	184058876	925	925	925	925	0
82	20230613	171700	184058876	925	925	925	925	0
83	20230613	171600	184058876	925	925	925	925	0
84	20230613	171500	184058876	925	925	925	925	0
85	20230613	171400	184058876	925	925	925	925	0
86	20230613	171300	184058876	925	925	925	925	0
87	20230613	171200	184058876	925	925	925	925	0
88	20230613	171100	184058876	925	925	925	925	0
89	20230613	171000	184058876	925	925	925	925	0
90	20230613	170900	184058876	925	925	925	925	0
91	20230613	170800	184058876	925	925	925	925	0
92	20230613	170700	184058876	925	925	925	925	8776
93	20230613	170600	184058876	925	925	925	925	0
94	20230613	170500	184058876	925	925	925	925	0
95	20230613	170400	184058876	925	925	925	925	0
96	20230613	170300	184058876	925	925	925	925	0
97	20230613	170200	184058876	925	925	925	925	0
98	20230613	170100	184058876	925	925	925	925	0
99	20230613	170000	184058876	925	925	925	925	0
100	20230613	165900	184058876	925	925	925	925	0
101	20230613	165800	184058876	925	925	925	925	0
102	20230613	165700	184058876	925	925	925	925	0
103	20230613	165600	184058876	925	925	925	925	0
104	20230613	165500	184058876	925	925	925	925	0
105	20230613	165400	184058876	925	925	925	925	0
106	20230613	165300	184058876	925	925	925	925	0
107	20230613	165200	184058876	925	925	925	925	0
108	20230613	165100	184058876	925	925	925	925	0
109	20230613	165000	184058876	925	925	925	925	0
110	20230613	164900	184058876	925	925	925	925	0
111	20230613	164800	184058876	925	925	925	925	0
112	20230613	164700	184058876	925	925	925	925	0
113	20230613	164600	184058876	925	925	925	925	0
114	20230613	164500	184058876	925	925	925	925	0
115	20230613	164400	184058876	925	925	925	925	0
116	20230613	164300	184058876	925	925	925	925	0
117	20230613	164200	184058876	925	925	925	925	0
118	20230613	164100	184058876	925	925	925	925	0
119	20230613	164000	184058876	925	925	925	925	0
120	20230613	163900	184058876	925	925	925	925	0
121	20230613	163800	184058876	925	925	925	925	0
122	20230613	163700	184058876	925	925	925	925	8776
123	20230613	163600	184058876	925	925	925	925	0
124	20230613	163500	184058876	925	925	925	925	0
125	20230613	163400	184058876	925	925	925	925	0
126	20230613	163300	184058876	925	925	925	925	0
127	20230613	163200	184058876	925	925	925	925	0
128	20230613	163100	184058876	925	925	925	925	0
129	20230613	163000	184058876	925	925	925	925	0
130	20230613	162900	184058876	925	925	925	925	0
131	20230613	162800	184058876	925	925	925	925	0
132	20230613	162700	184058876	925	925	925	925	0
133	20230613	162600	184058876	925	925	925	925	0
134	20230613	162500	184058876	925	925	925	925	0
135	20230613	162400	184058876	925	925	925	925	0
136	20230613	162300	184058876	925	925	925	925	0
137	20230613	162200	184058876	925	925	925	925	0
138	20230613	162100	184058876	925	925	925	925	0
139	20230613	162000	184058876	925	925	925	925	0
140	20230613	161900	184058876	925	925	925	925	0
141	20230613	161800	184058876	925	925	925	925	0
142	20230613	161700	184058876	925	925	925	925	0
143	20230613	161600	184058876	925	925	925	925	0
144	20230613	161500	184058876	925	925	925	925	0
145	20230613	161400	184058876	925	925	925	925	0
146	20230613	161300	184058876	925	925	925	925	0
147	20230613	161200	184058876	925	925	925	925	0
148	20230613	161100	184058876	925	925	925	925	0
149	20230613	161000	184058876	925	925	925	925	0
150	20230613	160900	184058876	925	925	925	925	0
151	20230613	160800	184058876	925	925	925	925	0
152	20230613	160700	184058876	925	925	925	925	8776
153	20230613	160600	184058876	925	925	925	925	0
154	20230613	160500	184058876	925	925	925	925	0
155	20230613	160400	184058876	925	925	925	925	0
156	20230613	160300	184058876	925	925	925	925	0
157	20230613	160200	184058876	925	925	925	925	0
158	20230613	160100	184058876	925	925	925	925	0
159	20230613	160000	184058876	925	925	925	925	0
160	20230613	155900	184058876	925	925	925	925	0
161	20230613	155800	184058876	925	925	925	925	0
162	20230613	155700	184058876	925	925	925	925	0
163	20230613	155600	184058876	925	925	925	925	0
164	20230613	155500	184058876	925	925	925	925	0
165	20230613	155400	184058876	925	925	925	925	0
166	20230613	155300	184058876	925	925	925	925	0
167	20230613	155200	184058876	925	925	925	925	0
168	20230613	155100	184058876	925	925	925	925	0
169	20230613	155000	184058876	925	925	925	925	0
170	20230613	154900	184058876	925	925	925	925	0
171	20230613	154800	184058876	925	925	925	925	0
172	20230613	154700	184058876	925	925	925	925	0
173	20230613	154600	184058876	925	925	925	925	0
174	20230613	154500	184058876	925	925	925	925	0
175	20230613	154400	184058876	925	925	925	925	0
176	20230613	154300	184058876	925	925	925	925	0
177	20230613	154200	184058876	925	925	925	925	0
178	20230613	154100	184058876	925	925	925	925	0
179	20230613	154000	184058876	925	925	925	925	0
180	20230613	153900	184058876	925	925	925	925	0
181	20230613	153800	184058876	925	925	925	925	0
182	20230613	153700	184058876	925	925	925	925	8776
183	20230613	153600	184058876	925	925	925	925	0
184	20230613	153500	184058876	925	925	925	925	0
185	20230613	153400	184058876	925	925	925	925	0
186	20230613	153300	184058876	925	925	925	925	0
187	20230613	153200	184058876	925	925	925	925	0
188	20230613	153100	184058876	925	925	925	925	0
189	20230613	153000	184058876	925	925	925	925	8776
190	20230613	152900	175941076	925	925	925	925	0
191	20230613	152800	175941076	925	925	925	925	0
192	20230613	152700	175941076	925	925	925	925	0
193	20230613	152600	175941076	925	925	925	925	0
194	20230613	152500	175941076	925	925	925	925	0
195	20230613	152400	175941076	925	925	925	925	0
196	20230613	152300	175941076	925	925	925	925	0
197	20230613	152200	175941076	925	925	925	925	0
198	20230613	152100	175941076	925	925	925	925	0
199	20230613	152000	175941076	925	925	925	925	0
200	20230613	151900	175941076	925	922	925	922	4000
201	20230613	151800	172252350	922	920	922	920	9031
202	20230613	151700	163933983	921	921	921	921	1874
203	20230613	151600	162208029	921	921	921	921	0
204	20230613	151500	162208029	921	921	921	921	226
205	20230613	151400	161999883	921	921	921	921	29
206	20230613	151300	161973174	922	922	922	922	0
207	20230613	151200	161973174	922	922	922	922	0
208	20230613	151100	161973174	922	922	922	922	3
209	20230613	151000	161970408	921	921	921	921	30
210	20230613	150900	161942778	921	921	921	921	130
211	20230613	150800	161823048	921	921	921	921	30
212	20230613	150700	161795418	920	921	921	920	1574
213	20230613	150600	160346167	921	921	921	921	30
214	20230613	150500	160318537	921	921	921	921	30
215	20230613	150400	160290907	922	922	922	922	0
216	20230613	150300	160290907	922	922	922	922	1343
217	20230613	150200	159052661	922	921	922	921	4419
218	20230613	150100	154978412	921	921	921	921	6
219	20230613	150000	154972886	922	922	922	922	21
220	20230613	145900	154953524	922	922	922	922	0
221	20230613	145800	154953524	922	922	922	922	0
222	20230613	145700	154953524	922	925	925	922	167
223	20230613	145600	154799547	920	920	920	920	0
224	20230613	145500	154799547	920	924	924	920	4300
225	20230613	145400	150842920	924	924	924	924	29
226	20230613	145300	150816124	924	924	924	924	261
227	20230613	145200	150574960	925	925	925	925	0
228	20230613	145100	150574960	925	924	925	924	1000
229	20230613	145000	149650008	920	921	921	920	7494
230	20230613	144900	142754949	924	924	924	924	1
231	20230613	144800	142754025	921	921	921	921	0
232	20230613	144700	142754025	921	923	923	921	11312
233	20230613	144600	132329799	923	924	924	923	1402
234	20230613	144500	131035752	924	924	924	924	2
235	20230613	144400	131033904	924	924	924	924	2
236	20230613	144300	131032056	924	924	924	924	72
237	20230613	144200	130965528	925	925	925	925	0
238	20230613	144100	130965528	925	925	925	925	280
239	20230613	144000	130706528	925	925	925	925	0
240	20230613	143900	130706528	925	925	926	925	1269
241	20230613	143800	129532701	925	925	925	925	6
242	20230613	143700	129527151	922	922	922	922	95
243	20230613	143600	129439561	922	922	922	922	0
244	20230613	143500	129439561	922	922	922	922	21
245	20230613	143400	129420199	925	925	925	925	0
246	20230613	143300	129420199	925	925	925	925	0
247	20230613	143200	129420199	925	923	925	923	13000
248	20230613	143100	117413641	921	921	921	921	0
249	20230613	143000	117413641	921	922	922	921	57
250	20230613	142900	117361122	922	922	922	922	1
251	20230613	142800	117360200	924	924	924	924	0
252	20230613	142700	117360200	924	921	924	921	53
253	20230613	142600	117311357	922	922	922	922	1
254	20230613	142500	117310435	922	922	922	922	28
255	20230613	142400	117284619	922	922	922	922	1
256	20230613	142300	117283697	921	922	922	921	6994
257	20230613	142200	110841879	923	923	923	922	3631
258	20230613	142100	107493018	923	923	923	923	5
259	20230613	142000	107488403	923	924	924	923	27
260	20230613	141900	107463478	923	923	923	923	111
261	20230613	141800	107361025	923	923	923	923	0
262	20230613	141700	107361025	923	923	923	923	1
263	20230613	141600	107360102	923	923	923	923	0
264	20230613	141500	107360102	923	924	924	923	223
265	20230613	141400	107154268	924	924	924	924	77
266	20230613	141300	107083120	924	925	925	924	33
267	20230613	141200	107052618	924	924	924	924	53
268	20230613	141100	107003646	924	924	924	924	523
269	20230613	141000	106520394	924	924	924	924	2
270	20230613	140900	106518546	925	925	925	925	0
271	20230613	140800	106518546	925	925	925	925	1
272	20230613	140700	106517621	924	924	924	924	0
273	20230613	140600	106517621	924	924	924	924	24
274	20230613	140500	106495445	924	924	924	924	24
275	20230613	140400	106473269	924	924	924	924	38
276	20230613	140300	106438157	925	925	925	925	1081
277	20230613	140200	105438232	924	924	924	924	24
278	20230613	140100	105416056	924	924	924	924	24
279	20230613	140000	105393880	924	924	924	924	24
280	20230613	135900	105371704	924	925	925	924	1130
281	20230613	135800	104326584	924	924	924	924	28
282	20230613	135700	104300712	924	924	924	924	165
283	20230613	135600	104148252	924	924	924	924	640
284	20230613	135500	103556892	924	924	924	924	0
285	20230613	135400	103556892	924	924	924	924	21
286	20230613	135300	103537488	924	924	924	924	0
287	20230613	135200	103537488	924	924	924	924	36
288	20230613	135100	103504224	924	924	924	924	1
289	20230613	135000	103503300	923	923	923	923	24
290	20230613	134900	103481148	923	923	923	923	0
291	20230613	134800	103481148	923	923	923	923	0
292	20230613	134700	103481148	923	924	924	923	45
293	20230613	134600	103439593	923	923	923	923	0
294	20230613	134500	103439593	923	923	923	923	194
295	20230613	134400	103260531	923	923	923	923	0
296	20230613	134300	103260531	923	923	923	923	0
297	20230613	134200	103260531	923	923	923	923	10
298	20230613	134100	103251301	923	923	923	923	25
299	20230613	134000	103228226	923	923	923	923	0
300	20230613	133900	103228226	923	923	923	923	0
301	20230613	133800	103228226	923	923	923	923	0
302	20230613	133700	103228226	923	923	923	923	2
303	20230613	133600	103226380	922	922	922	922	17
304	20230613	133500	103210706	922	922	922	922	37
305	20230613	133400	103176592	922	922	922	922	35
306	20230613	133300	103144322	922	923	923	922	979
307	20230613	133200	102240706	923	923	923	923	1
308	20230613	133100	102239783	922	922	922	922	2
309	20230613	133000	102237939	922	922	922	922	5
310	20230613	132900	102233329	922	923	923	922	38
311	20230613	132800	102198282	922	923	923	922	101
312	20230613	132700	102105060	923	923	923	923	37
313	20230613	132600	102070909	923	923	923	923	0
314	20230613	132500	102070909	923	923	923	923	12
315	20230613	132400	102059833	923	923	923	923	12
316	20230613	132300	102048757	924	924	924	924	100
317	20230613	132200	101956357	924	924	924	924	6
318	20230613	132100	101950813	922	922	922	922	0
319	20230613	132000	101950813	922	922	922	922	1531
320	20230613	131900	100539231	922	922	922	922	0
321	20230613	131800	100539231	922	923	923	922	1100
322	20230613	131700	99525015	922	922	922	922	0
323	20230613	131600	99525015	922	922	922	922	0
324	20230613	131500	99525015	922	922	922	922	10
325	20230613	131400	99515795	921	921	921	921	0
326	20230613	131300	99515795	921	921	921	921	0
327	20230613	131200	99515795	921	923	923	921	2606
328	20230613	131100	97113222	923	923	923	923	0
329	20230613	131000	97113222	923	924	924	923	52
330	20230613	130900	97065184	924	924	924	924	1
331	20230613	130800	97064260	924	924	924	924	30
332	20230613	130700	97036540	924	924	924	924	0
333	20230613	130600	97036540	924	924	924	924	0
334	20230613	130500	97036540	924	924	924	924	1
335	20230613	130400	97035616	924	924	924	924	61
336	20230613	130300	96979252	924	924	924	924	80
337	20230613	130200	96905332	924	925	925	924	1067
338	20230613	130100	95918424	924	924	924	924	87
339	20230613	130000	95838036	924	924	924	924	0
340	20230613	125900	95838036	924	924	924	924	6
341	20230613	125800	95832492	925	925	925	925	1
342	20230613	125700	95831567	924	924	924	924	183
343	20230613	125600	95662475	924	924	924	924	1
344	20230613	125500	95661551	924	924	924	924	0
345	20230613	125400	95661551	924	924	924	924	41
346	20230613	125300	95623667	924	924	924	924	1
347	20230613	125200	95622743	924	924	924	924	1
348	20230613	125100	95621819	924	924	924	924	28
349	20230613	125000	95595947	924	924	924	924	0
350	20230613	124900	95595947	924	924	924	924	0
351	20230613	124800	95595947	924	924	924	924	40
352	20230613	124700	95558987	925	925	925	925	0
353	20230613	124600	95558987	925	925	925	925	0
354	20230613	124500	95558987	925	925	925	925	10
355	20230613	124400	95549737	925	925	925	925	0
356	20230613	124300	95549737	925	925	925	925	359
357	20230613	124200	95217662	925	925	925	925	2
358	20230613	124100	95215812	922	922	922	922	0
359	20230613	124000	95215812	922	924	924	922	824
360	20230613	123900	94455808	925	925	925	925	0
361	20230613	123800	94455808	925	925	925	925	205
362	20230613	123700	94266183	926	926	926	926	0
363	20230613	123600	94266183	926	926	926	926	0
364	20230613	123500	94266183	926	926	926	926	0
365	20230613	123400	94266183	926	926	926	926	0
366	20230613	123300	94266183	926	926	926	926	1
367	20230613	123200	94265257	925	924	925	924	5
368	20230613	123100	94260635	924	925	925	924	12
369	20230613	123000	94249537	925	926	926	925	69
370	20230613	122900	94185673	926	926	926	926	256
371	20230613	122800	93948617	926	926	926	926	447
372	20230613	122700	93534695	926	926	926	926	0
373	20230613	122600	93534695	926	926	926	926	1
374	20230613	122500	93533769	926	926	926	926	1
375	20230613	122400	93532843	926	926	926	926	32
376	20230613	122300	93503211	926	926	926	926	0
377	20230613	122200	93503211	926	926	926	926	0
378	20230613	122100	93503211	926	926	926	926	2
379	20230613	122000	93501359	926	926	926	926	2
380	20230613	121900	93499507	926	926	926	926	69
381	20230613	121800	93435613	926	926	926	926	0
382	20230613	121700	93435613	926	926	926	926	0
383	20230613	121600	93435613	926	926	926	926	0
384	20230613	121500	93435613	926	926	926	926	5
385	20230613	121400	93430983	926	926	926	926	0
386	20230613	121300	93430983	926	926	926	926	0
387	20230613	121200	93430983	926	926	926	926	216
388	20230613	121100	93230967	926	926	926	926	0
389	20230613	121000	93230967	926	926	926	926	1
390	20230613	120900	93230041	922	922	922	922	129
391	20230613	120800	93111103	920	920	920	920	0
392	20230613	120700	93111103	920	920	920	920	0
393	20230613	120600	93111103	920	923	923	920	4819
394	20230613	120500	88676555	927	927	927	927	10
395	20230613	120400	88667285	927	927	927	927	0
396	20230613	120300	88667285	927	927	927	927	0
397	20230613	120200	88667285	927	927	927	927	0
398	20230613	120100	88667285	927	927	927	927	0
399	20230613	120000	88667285	927	927	927	927	0
400	20230613	115900	88667285	927	926	927	926	108
401	20230613	115800	88567195	927	927	927	927	1
402	20230613	115700	88566268	921	921	921	921	0
403	20230613	115600	88566268	921	921	921	921	0
404	20230613	115500	88566268	921	926	926	921	15001
405	20230613	115400	74747198	925	925	925	925	1
406	20230613	115300	74746273	926	926	926	926	54
407	20230613	115200	74696269	928	928	928	928	0
408	20230613	115100	74696269	928	928	928	928	0
409	20230613	115000	74696269	928	927	928	927	2000
410	20230613	114900	72842080	922	922	922	922	0
411	20230613	114800	72842080	922	922	922	922	0
412	20230613	114700	72842080	922	924	924	922	2557
413	20230613	114600	70483502	924	925	925	924	1045
414	20230613	114500	69517921	925	925	925	925	84
415	20230613	114400	69440221	925	925	925	925	1703
416	20230613	114300	67864946	925	925	925	925	0
417	20230613	114200	67864946	925	925	925	925	0
418	20230613	114100	67864946	925	925	925	925	0
419	20230613	114000	67864946	925	925	925	925	87
420	20230613	113900	67784471	928	928	928	928	0
421	20230613	113800	67784471	928	928	928	928	8
422	20230613	113700	67777047	928	928	928	928	8
423	20230613	113600	67769623	928	928	928	928	0
424	20230613	113500	67769623	928	928	928	928	0
425	20230613	113400	67769623	928	928	928	928	0
426	20230613	113300	67769623	928	928	928	928	304
427	20230613	113200	67487511	928	928	928	928	0
428	20230613	113100	67487511	928	928	928	928	0
429	20230613	113000	67487511	928	928	928	928	0
430	20230613	112900	67487511	928	928	928	928	5
431	20230613	112800	67482871	928	928	928	928	0
432	20230613	112700	67482871	928	928	928	928	0
433	20230613	112600	67482871	928	928	928	928	0
434	20230613	112500	67482871	928	928	928	928	0
435	20230613	112400	67482871	928	928	928	928	0
436	20230613	112300	67482871	928	928	928	928	1
437	20230613	112200	67481943	925	925	925	925	0
438	20230613	112100	67481943	925	925	925	925	0
439	20230613	112000	67481943	925	925	925	925	0
440	20230613	111900	67481943	925	925	925	925	38
441	20230613	111800	67446793	925	925	925	925	1
442	20230613	111700	67445868	924	924	924	924	0
443	20230613	111600	67445868	924	924	924	924	1600
444	20230613	111500	65967468	924	927	927	924	2032
445	20230613	111400	64087988	928	928	928	928	0
446	20230613	111300	64087988	928	928	928	928	0
447	20230613	111200	64087988	928	928	928	928	0
448	20230613	111100	64087988	928	928	928	928	0
449	20230613	111000	64087988	928	928	928	928	400
450	20230613	110900	63716788	928	928	928	928	0
451	20230613	110800	63716788	928	928	928	928	0
452	20230613	110700	63716788	928	928	928	928	1
453	20230613	110600	63715860	928	924	928	924	20619
454	20230613	110500	44663864	924	925	925	924	507
455	20230613	110400	44195347	924	924	924	924	0
456	20230613	110300	44195347	924	924	924	924	0
457	20230613	110200	44195347	924	925	925	924	1361
458	20230613	110100	42937708	924	928	928	924	2031
459	20230613	110000	41058835	928	928	928	928	23
460	20230613	105900	41037491	929	929	929	929	0
461	20230613	105800	41037491	929	929	929	929	0
462	20230613	105700	41037491	929	929	929	929	1
463	20230613	105600	41036562	928	928	928	928	24
464	20230613	105500	41014290	929	929	929	929	0
465	20230613	105400	41014290	929	929	929	929	0
466	20230613	105300	41014290	929	929	929	929	1
467	20230613	105200	41013361	928	928	928	928	25
468	20230613	105100	40990161	928	928	928	928	25
469	20230613	105000	40966961	928	929	929	928	308
470	20230613	104900	40680854	930	929	930	929	36
471	20230613	104800	40647409	928	928	928	928	0
472	20230613	104700	40647409	928	928	928	928	0
473	20230613	104600	40647409	928	928	928	928	18
474	20230613	104500	40630705	930	930	930	930	0
475	20230613	104400	40630705	930	930	930	930	0
476	20230613	104300	40630705	930	930	930	930	21
477	20230613	104200	40611175	929	929	929	929	0
478	20230613	104100	40611175	929	929	929	929	0
479	20230613	104000	40611175	929	929	929	929	11
480	20230613	103900	40600956	928	929	929	928	227
481	20230613	103800	40390295	930	928	930	928	5
482	20230613	103700	40385653	930	930	930	930	110
483	20230613	103600	40283353	930	930	930	930	10
484	20230613	103500	40274053	930	930	930	930	0
485	20230613	103400	40274053	930	930	930	930	0
486	20230613	103300	40274053	930	930	930	930	0
487	20230613	103200	40274053	930	930	930	930	21
488	20230613	103100	40254523	928	928	928	928	15
489	20230613	103000	40240603	930	930	930	930	0
490	20230613	102900	40240603	930	930	930	930	0
491	20230613	102800	40240603	930	930	930	930	6
492	20230613	102700	40235023	928	928	928	928	0
493	20230613	102600	40235023	928	928	928	928	0
494	20230613	102500	40235023	928	928	928	928	0
495	20230613	102400	40235023	928	928	928	928	79
496	20230613	102300	40161711	927	927	927	927	0
497	20230613	102200	40161711	927	927	927	927	1500
498	20230613	102100	38771211	927	928	928	926	1813
499	20230613	102000	37091698	927	931	931	927	3583
500	20230613	101900	33769281	931	931	931	931	1
501	20230613	101800	33768350	931	931	931	931	0
502	20230613	101700	33768350	931	931	931	931	0
503	20230613	101600	33768350	931	930	931	930	32
504	20230613	101500	33738589	931	931	931	931	0
505	20230613	101400	33738589	931	931	931	931	0
506	20230613	101300	33738589	931	931	931	931	1
507	20230613	101200	33737658	928	928	928	928	0
508	20230613	101100	33737658	928	928	928	928	1
509	20230613	101000	33736730	927	927	927	927	0
510	20230613	100900	33736730	927	929	929	927	1648
511	20230613	100800	32207548	929	929	929	929	32
512	20230613	100700	32177820	931	931	931	931	0
513	20230613	100600	32177820	931	931	931	931	0
514	20230613	100500	32177820	931	931	931	931	51
515	20230613	100400	32130339	931	931	931	931	0
516	20230613	100300	32130339	931	931	931	931	1
517	20230613	100200	32129408	928	928	928	928	0
518	20230613	100100	32129408	928	928	928	928	0
519	20230613	100000	32129408	928	928	928	928	0
520	20230613	095900	32129408	928	930	930	928	2236
521	20230613	095800	30052915	930	930	930	930	1
522	20230613	095700	30051985	932	932	932	932	0
523	20230613	095600	30051985	932	933	933	932	74
524	20230613	095500	29983007	932	932	932	932	37
525	20230613	095400	29948523	933	933	933	933	0
526	20230613	095300	29948523	933	933	933	933	0
527	20230613	095200	29948523	933	933	933	933	1
528	20230613	095100	29947590	933	933	933	933	21
529	20230613	095000	29927997	930	931	931	930	2662
530	20230613	094900	27452291	932	931	932	931	5
531	20230613	094800	27447635	931	931	931	931	0
532	20230613	094700	27447635	931	931	931	931	50
533	20230613	094600	27401085	931	931	931	928	356
534	20230613	094500	27070483	931	931	931	931	517
535	20230613	094400	26589156	931	932	932	931	24
536	20230613	094300	26566810	931	932	932	931	581
537	20230613	094200	26025379	934	933	934	933	27
538	20230613	094100	26000187	933	933	933	933	2
539	20230613	094000	25998321	932	932	932	932	53
540	20230613	093900	25948925	933	933	933	933	103
541	20230613	093800	25852826	933	933	933	933	2
542	20230613	093700	25850960	934	934	934	934	60
543	20230613	093600	25794920	934	934	934	934	11
544	20230613	093500	25784646	934	934	934	934	3
545	20230613	093400	25781844	935	935	935	935	1
546	20230613	093300	25780909	935	935	935	930	502
547	20230613	093200	25314039	935	935	935	935	76
548	20230613	093100	25242979	935	935	935	935	6
549	20230613	093000	25237369	935	929	935	929	148
550	20230613	092900	25099871	933	933	933	933	353
551	20230613	092800	24770522	934	933	934	933	216
552	20230613	092700	24568974	933	935	935	933	10
553	20230613	092600	24559626	933	932	933	932	5359
554	20230613	092500	19559782	933	933	933	933	0
555	20230613	092400	19559782	933	933	933	933	0
556	20230613	092300	19559782	933	933	933	933	100
557	20230613	092200	19466482	933	933	933	933	0
558	20230613	092100	19466482	933	933	933	933	15
559	20230613	092000	19452487	934	934	934	934	0
560	20230613	091900	19452487	934	932	934	927	1017
561	20230613	091800	18507688	934	934	934	934	60
562	20230613	091700	18451648	935	935	935	935	113
563	20230613	091600	18345993	935	935	935	935	1
564	20230613	091500	18345058	936	935	936	935	121
565	20230613	091400	18231921	935	935	935	935	300
566	20230613	091300	17951421	935	935	935	935	0
567	20230613	091200	17951421	935	935	935	935	0
568	20230613	091100	17951421	935	935	935	935	0
569	20230613	091000	17951421	935	933	935	928	2501
570	20230613	090900	15629135	935	935	935	935	30
571	20230613	090800	15601085	935	935	935	935	4
572	20230613	090700	15597345	937	936	937	936	2010
573	20230613	090600	13714048	937	937	937	937	0
574	20230613	090500	13714048	937	935	937	935	1963
575	20230613	090400	11876089	935	935	935	935	24
576	20230613	090300	11853649	935	932	935	932	506
577	20230613	090200	11381277	928	927	928	927	8432
578	20230613	090100	3556900	928	928	928	928	1
579	20230613	090000	3555972	927	927	927	927	3836