KissMeData/060260/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	195700	84521971	970	970	970	970	1494
3	20230613	195600	84521971	970	970	970	970	0
4	20230613	195500	84521971	970	970	970	970	0
5	20230613	195400	84521971	970	970	970	970	0
6	20230613	195300	84521971	970	970	970	970	0
7	20230613	195200	84521971	970	970	970	970	0
8	20230613	195100	84521971	970	970	970	970	0
9	20230613	195000	84521971	970	970	970	970	0
10	20230613	194900	84521971	970	970	970	970	0
11	20230613	194800	84521971	970	970	970	970	0
12	20230613	194700	84521971	970	970	970	970	0
13	20230613	194600	84521971	970	970	970	970	0
14	20230613	194500	84521971	970	970	970	970	0
15	20230613	194400	84521971	970	970	970	970	0
16	20230613	194300	84521971	970	970	970	970	0
17	20230613	194200	84521971	970	970	970	970	0
18	20230613	194100	84521971	970	970	970	970	0
19	20230613	194000	84521971	970	970	970	970	0
20	20230613	193900	84521971	970	970	970	970	0
21	20230613	193800	84521971	970	970	970	970	0
22	20230613	193700	84521971	970	970	970	970	0
23	20230613	193600	84521971	970	970	970	970	0
24	20230613	193500	84521971	970	970	970	970	0
25	20230613	193400	84521971	970	970	970	970	0
26	20230613	193300	84521971	970	970	970	970	0
27	20230613	193200	84521971	970	970	970	970	0
28	20230613	193100	84521971	970	970	970	970	0
29	20230613	193000	84521971	970	970	970	970	0
30	20230613	192900	84521971	970	970	970	970	0
31	20230613	192800	84521971	970	970	970	970	0
32	20230613	192700	84521971	970	970	970	970	1494
33	20230613	192600	84521971	970	970	970	970	0
34	20230613	192500	84521971	970	970	970	970	0
35	20230613	192400	84521971	970	970	970	970	0
36	20230613	192300	84521971	970	970	970	970	0
37	20230613	192200	84521971	970	970	970	970	0
38	20230613	192100	84521971	970	970	970	970	0
39	20230613	192000	84521971	970	970	970	970	0
40	20230613	191900	84521971	970	970	970	970	0
41	20230613	191800	84521971	970	970	970	970	0
42	20230613	191700	84521971	970	970	970	970	0
43	20230613	191600	84521971	970	970	970	970	0
44	20230613	191500	84521971	970	970	970	970	0
45	20230613	191400	84521971	970	970	970	970	0
46	20230613	191300	84521971	970	970	970	970	0
47	20230613	191200	84521971	970	970	970	970	0
48	20230613	191100	84521971	970	970	970	970	0
49	20230613	191000	84521971	970	970	970	970	0
50	20230613	190900	84521971	970	970	970	970	0
51	20230613	190800	84521971	970	970	970	970	0
52	20230613	190700	84521971	970	970	970	970	0
53	20230613	190600	84521971	970	970	970	970	0
54	20230613	190500	84521971	970	970	970	970	0
55	20230613	190400	84521971	970	970	970	970	0
56	20230613	190300	84521971	970	970	970	970	0
57	20230613	190200	84521971	970	970	970	970	0
58	20230613	190100	84521971	970	970	970	970	0
59	20230613	190000	84521971	970	970	970	970	0
60	20230613	185900	84521971	970	970	970	970	0
61	20230613	185800	84521971	970	970	970	970	0
62	20230613	185700	84521971	970	970	970	970	1494
63	20230613	185600	84521971	970	970	970	970	0
64	20230613	185500	84521971	970	970	970	970	0
65	20230613	185400	84521971	970	970	970	970	0
66	20230613	185300	84521971	970	970	970	970	0
67	20230613	185200	84521971	970	970	970	970	0
68	20230613	185100	84521971	970	970	970	970	0
69	20230613	185000	84521971	970	970	970	970	0
70	20230613	184900	84521971	970	970	970	970	0
71	20230613	184800	84521971	970	970	970	970	0
72	20230613	184700	84521971	970	970	970	970	0
73	20230613	184600	84521971	970	970	970	970	0
74	20230613	184500	84521971	970	970	970	970	0
75	20230613	184400	84521971	970	970	970	970	0
76	20230613	184300	84521971	970	970	970	970	0
77	20230613	184200	84521971	970	970	970	970	0
78	20230613	184100	84521971	970	970	970	970	0
79	20230613	184000	84521971	970	970	970	970	0
80	20230613	183900	84521971	970	970	970	970	0
81	20230613	183800	84521971	970	970	970	970	0
82	20230613	183700	84521971	970	970	970	970	0
83	20230613	183600	84521971	970	970	970	970	0
84	20230613	183500	84521971	970	970	970	970	0
85	20230613	183400	84521971	970	970	970	970	0
86	20230613	183300	84521971	970	970	970	970	0
87	20230613	183200	84521971	970	970	970	970	0
88	20230613	183100	84521971	970	970	970	970	0
89	20230613	183000	84521971	970	970	970	970	0
90	20230613	182900	84521971	970	970	970	970	0
91	20230613	182800	84521971	970	970	970	970	0
92	20230613	182700	84521971	970	970	970	970	1494
93	20230613	182600	84521971	970	970	970	970	0
94	20230613	182500	84521971	970	970	970	970	0
95	20230613	182400	84521971	970	970	970	970	0
96	20230613	182300	84521971	970	970	970	970	0
97	20230613	182200	84521971	970	970	970	970	0
98	20230613	182100	84521971	970	970	970	970	0
99	20230613	182000	84521971	970	970	970	970	0
100	20230613	181900	84521971	970	970	970	970	0
101	20230613	181800	84521971	970	970	970	970	0
102	20230613	181700	84521971	970	970	970	970	0
103	20230613	181600	84521971	970	970	970	970	0
104	20230613	181500	84521971	970	970	970	970	0
105	20230613	181400	84521971	970	970	970	970	0
106	20230613	181300	84521971	970	970	970	970	0
107	20230613	181200	84521971	970	970	970	970	0
108	20230613	181100	84521971	970	970	970	970	0
109	20230613	181000	84521971	970	970	970	970	0
110	20230613	180900	84521971	970	970	970	970	0
111	20230613	180800	84521971	970	970	970	970	0
112	20230613	180700	84521971	970	970	970	970	0
113	20230613	180600	84521971	970	970	970	970	0
114	20230613	180500	84521971	970	970	970	970	0
115	20230613	180400	84521971	970	970	970	970	0
116	20230613	180300	84521971	970	970	970	970	0
117	20230613	180200	84521971	970	970	970	970	0
118	20230613	180100	84521971	970	970	970	970	0
119	20230613	180000	84521971	970	970	970	970	0
120	20230613	175900	84521971	970	970	970	970	0
121	20230613	175800	84521971	970	970	970	970	0
122	20230613	175700	84521971	970	970	970	970	1494
123	20230613	175600	84521971	970	970	970	970	0
124	20230613	175500	84521971	970	970	970	970	0
125	20230613	175400	84521971	970	970	970	970	0
126	20230613	175300	84521971	970	970	970	970	0
127	20230613	175200	84521971	970	970	970	970	0
128	20230613	175100	84521971	970	970	970	970	0
129	20230613	175000	84521971	970	970	970	970	0
130	20230613	174900	84521971	970	970	970	970	0
131	20230613	174800	84521971	970	970	970	970	0
132	20230613	174700	84521971	970	970	970	970	0
133	20230613	174600	84521971	970	970	970	970	0
134	20230613	174500	84521971	970	970	970	970	0
135	20230613	174400	84521971	970	970	970	970	0
136	20230613	174300	84521971	970	970	970	970	0
137	20230613	174200	84521971	970	970	970	970	0
138	20230613	174100	84521971	970	970	970	970	0
139	20230613	174000	84521971	970	970	970	970	0
140	20230613	173900	84521971	970	970	970	970	0
141	20230613	173800	84521971	970	970	970	970	0
142	20230613	173700	84521971	970	970	970	970	0
143	20230613	173600	84521971	970	970	970	970	0
144	20230613	173500	84521971	970	970	970	970	0
145	20230613	173400	84521971	970	970	970	970	0
146	20230613	173300	84521971	970	970	970	970	0
147	20230613	173200	84521971	970	970	970	970	0
148	20230613	173100	84521971	970	970	970	970	0
149	20230613	173000	84521971	970	970	970	970	0
150	20230613	172900	84521971	970	970	970	970	0
151	20230613	172800	84521971	970	970	970	970	0
152	20230613	172700	84521971	970	970	970	970	1494
153	20230613	172600	84521971	970	970	970	970	0
154	20230613	172500	84521971	970	970	970	970	0
155	20230613	172400	84521971	970	970	970	970	0
156	20230613	172300	84521971	970	970	970	970	0
157	20230613	172200	84521971	970	970	970	970	0
158	20230613	172100	84521971	970	970	970	970	0
159	20230613	172000	84521971	970	970	970	970	0
160	20230613	171900	84521971	970	970	970	970	0
161	20230613	171800	84521971	970	970	970	970	0
162	20230613	171700	84521971	970	970	970	970	0
163	20230613	171600	84521971	970	970	970	970	0
164	20230613	171500	84521971	970	970	970	970	0
165	20230613	171400	84521971	970	970	970	970	0
166	20230613	171300	84521971	970	970	970	970	0
167	20230613	171200	84521971	970	970	970	970	0
168	20230613	171100	84521971	970	970	970	970	0
169	20230613	171000	84521971	970	970	970	970	0
170	20230613	170900	84521971	970	970	970	970	0
171	20230613	170800	84521971	970	970	970	970	0
172	20230613	170700	84521971	970	970	970	970	0
173	20230613	170600	84521971	970	970	970	970	0
174	20230613	170500	84521971	970	970	970	970	0
175	20230613	170400	84521971	970	970	970	970	0
176	20230613	170300	84521971	970	970	970	970	0
177	20230613	170200	84521971	970	970	970	970	0
178	20230613	170100	84521971	970	970	970	970	0
179	20230613	170000	84521971	970	970	970	970	0
180	20230613	165900	84521971	970	970	970	970	0
181	20230613	165800	84521971	970	970	970	970	0
182	20230613	165700	84521971	970	970	970	970	1494
183	20230613	165600	84521971	970	970	970	970	0
184	20230613	165500	84521971	970	970	970	970	0
185	20230613	165400	84521971	970	970	970	970	0
186	20230613	165300	84521971	970	970	970	970	0
187	20230613	165200	84521971	970	970	970	970	0
188	20230613	165100	84521971	970	970	970	970	0
189	20230613	165000	84521971	970	970	970	970	0
190	20230613	164900	84521971	970	970	970	970	0
191	20230613	164800	84521971	970	970	970	970	0
192	20230613	164700	84521971	970	970	970	970	0
193	20230613	164600	84521971	970	970	970	970	0
194	20230613	164500	84521971	970	970	970	970	0
195	20230613	164400	84521971	970	970	970	970	0
196	20230613	164300	84521971	970	970	970	970	0
197	20230613	164200	84521971	970	970	970	970	0
198	20230613	164100	84521971	970	970	970	970	0
199	20230613	164000	84521971	970	970	970	970	0
200	20230613	163900	84521971	970	970	970	970	0
201	20230613	163800	84521971	970	970	970	970	0
202	20230613	163700	84521971	970	970	970	970	0
203	20230613	163600	84521971	970	970	970	970	0
204	20230613	163500	84521971	970	970	970	970	0
205	20230613	163400	84521971	970	970	970	970	0
206	20230613	163300	84521971	970	970	970	970	0
207	20230613	163200	84521971	970	970	970	970	0
208	20230613	163100	84521971	970	970	970	970	0
209	20230613	163000	84521971	970	970	970	970	0
210	20230613	162900	84521971	970	970	970	970	0
211	20230613	162800	84521971	970	970	970	970	0
212	20230613	162700	84521971	970	970	970	970	1494
213	20230613	162600	84521971	970	970	970	970	0
214	20230613	162500	84521971	970	970	970	970	0
215	20230613	162400	84521971	970	970	970	970	0
216	20230613	162300	84521971	970	970	970	970	0
217	20230613	162200	84521971	970	970	970	970	0
218	20230613	162100	84521971	970	970	970	970	0
219	20230613	162000	84521971	970	970	970	970	0
220	20230613	161900	84521971	970	970	970	970	0
221	20230613	161800	84521971	970	970	970	970	0
222	20230613	161700	84521971	970	970	970	970	0
223	20230613	161600	84521971	970	970	970	970	0
224	20230613	161500	84521971	970	970	970	970	0
225	20230613	161400	84521971	970	970	970	970	0
226	20230613	161300	84521971	970	970	970	970	0
227	20230613	161200	84521971	970	970	970	970	0
228	20230613	161100	84521971	970	970	970	970	0
229	20230613	161000	84521971	970	970	970	970	0
230	20230613	160900	84521971	970	970	970	970	0
231	20230613	160800	84521971	970	970	970	970	0
232	20230613	160700	84521971	970	970	970	970	0
233	20230613	160600	84521971	970	970	970	970	0
234	20230613	160500	84521971	970	970	970	970	0
235	20230613	160400	84521971	970	970	970	970	0
236	20230613	160300	84521971	970	970	970	970	0
237	20230613	160200	84521971	970	970	970	970	0
238	20230613	160100	84521971	970	970	970	970	0
239	20230613	160000	84521971	970	970	970	970	0
240	20230613	155900	84521971	970	970	970	970	0
241	20230613	155800	84521971	970	970	970	970	0
242	20230613	155700	84521971	970	970	970	970	1494
243	20230613	155600	84521971	970	970	970	970	0
244	20230613	155500	84521971	970	970	970	970	0
245	20230613	155400	84521971	970	970	970	970	0
246	20230613	155300	84521971	970	970	970	970	0
247	20230613	155200	84521971	970	970	970	970	0
248	20230613	155100	84521971	970	970	970	970	0
249	20230613	155000	84521971	970	970	970	970	0
250	20230613	154900	84521971	970	970	970	970	0
251	20230613	154800	84521971	970	970	970	970	0
252	20230613	154700	84521971	970	970	970	970	0
253	20230613	154600	84521971	970	970	970	970	0
254	20230613	154500	84521971	970	970	970	970	0
255	20230613	154400	84521971	970	970	970	970	0
256	20230613	154300	84521971	970	970	970	970	0
257	20230613	154200	84521971	970	970	970	970	0
258	20230613	154100	84521971	970	970	970	970	0
259	20230613	154000	84521971	970	970	970	970	0
260	20230613	153900	84521971	970	970	970	970	0
261	20230613	153800	84521971	970	970	970	970	0
262	20230613	153700	84521971	970	970	970	970	0
263	20230613	153600	84521971	970	970	970	970	0
264	20230613	153500	84521971	970	970	970	970	0
265	20230613	153400	84521971	970	970	970	970	0
266	20230613	153300	84521971	970	970	970	970	0
267	20230613	153200	84521971	970	970	970	970	0
268	20230613	153100	84521971	970	970	970	970	0
269	20230613	153000	84521971	970	970	970	970	1494
270	20230613	152900	83072791	970	970	970	970	0
271	20230613	152800	83072791	970	970	970	970	0
272	20230613	152700	83072791	970	970	970	970	0
273	20230613	152600	83072791	970	970	970	970	0
274	20230613	152500	83072791	970	970	970	970	0
275	20230613	152400	83072791	970	970	970	970	0
276	20230613	152300	83072791	970	970	970	970	0
277	20230613	152200	83072791	970	970	970	970	0
278	20230613	152100	83072791	970	970	970	970	0
279	20230613	152000	83072791	970	970	970	970	0
280	20230613	151900	83072791	970	970	970	970	1058
281	20230613	151800	82046531	970	970	970	970	0
282	20230613	151700	82046531	970	970	970	970	149
283	20230613	151600	81902001	970	970	970	970	1000
284	20230613	151500	80932001	969	969	969	969	0
285	20230613	151400	80932001	969	970	970	969	406
286	20230613	151300	80538183	970	970	970	970	5
287	20230613	151200	80533333	970	970	970	970	0
288	20230613	151100	80533333	970	970	970	970	0
289	20230613	151000	80533333	970	970	970	970	1601
290	20230613	150900	78980363	978	978	978	978	0
291	20230613	150800	78980363	978	978	978	978	0
292	20230613	150700	78980363	978	971	978	970	224
293	20230613	150600	78762260	977	977	977	977	0
294	20230613	150500	78762260	977	977	977	977	1289
295	20230613	150400	77502907	970	970	970	970	0
296	20230613	150300	77502907	970	971	971	970	946
297	20230613	150200	76584452	978	978	978	978	0
298	20230613	150100	76584452	978	978	978	978	0
299	20230613	150000	76584452	978	978	978	978	0
300	20230613	145900	76584452	978	978	978	978	0
301	20230613	145800	76584452	978	978	978	978	0
302	20230613	145700	76584452	978	971	978	971	506
303	20230613	145600	76093119	978	978	978	978	0
304	20230613	145500	76093119	978	978	978	978	0
305	20230613	145400	76093119	978	978	978	978	0
306	20230613	145300	76093119	978	978	978	978	0
307	20230613	145200	76093119	978	978	978	978	1556
308	20230613	145100	74571351	978	978	978	978	10
309	20230613	145000	74561571	978	978	978	978	0
310	20230613	144900	74561571	978	978	978	978	1277
311	20230613	144800	73312665	978	978	978	978	0
312	20230613	144700	73312665	978	978	978	978	0
313	20230613	144600	73312665	978	978	978	978	120
314	20230613	144500	73195305	978	978	978	978	1
315	20230613	144400	73194327	978	978	978	978	0
316	20230613	144300	73194327	978	978	978	978	0
317	20230613	144200	73194327	978	978	978	978	0
318	20230613	144100	73194327	978	978	978	978	0
319	20230613	144000	73194327	978	978	978	978	1
320	20230613	143900	73193349	978	978	978	978	0
321	20230613	143800	73193349	978	978	978	978	0
322	20230613	143700	73193349	978	978	978	978	0
323	20230613	143600	73193349	978	978	978	978	0
324	20230613	143500	73193349	978	978	978	978	0
325	20230613	143400	73193349	978	978	978	978	0
326	20230613	143300	73193349	978	978	978	978	0
327	20230613	143200	73193349	978	978	978	978	0
328	20230613	143100	73193349	978	978	978	978	0
329	20230613	143000	73193349	978	978	978	978	0
330	20230613	142900	73193349	978	978	978	978	0
331	20230613	142800	73193349	978	978	978	978	0
332	20230613	142700	73193349	978	978	978	978	0
333	20230613	142600	73193349	978	978	978	978	0
334	20230613	142500	73193349	978	977	978	971	2001
335	20230613	142400	71247968	978	978	978	978	0
336	20230613	142300	71247968	978	978	978	978	50
337	20230613	142200	71199068	978	978	978	978	0
338	20230613	142100	71199068	978	978	978	978	0
339	20230613	142000	71199068	978	978	978	978	0
340	20230613	141900	71199068	978	978	978	978	0
341	20230613	141800	71199068	978	978	978	978	0
342	20230613	141700	71199068	978	978	978	978	1
343	20230613	141600	71198090	978	978	978	978	0
344	20230613	141500	71198090	978	978	978	978	0
345	20230613	141400	71198090	978	978	978	978	55
346	20230613	141300	71144300	978	978	978	978	0
347	20230613	141200	71144300	978	978	978	978	0
348	20230613	141100	71144300	978	978	978	978	0
349	20230613	141000	71144300	978	978	978	978	1
350	20230613	140900	71143322	978	978	978	978	0
351	20230613	140800	71143322	978	978	978	978	0
352	20230613	140700	71143322	978	978	978	978	0
353	20230613	140600	71143322	978	978	978	978	0
354	20230613	140500	71143322	978	978	978	978	0
355	20230613	140400	71143322	978	978	978	978	0
356	20230613	140300	71143322	978	978	978	978	0
357	20230613	140200	71143322	978	978	978	978	0
358	20230613	140100	71143322	978	978	978	978	0
359	20230613	140000	71143322	978	978	978	978	0
360	20230613	135900	71143322	978	978	978	978	0
361	20230613	135800	71143322	978	977	978	977	55
362	20230613	135700	71089543	978	978	978	978	0
363	20230613	135600	71089543	978	978	978	978	0
364	20230613	135500	71089543	978	978	978	978	0
365	20230613	135400	71089543	978	978	978	978	120
366	20230613	135300	70972183	978	973	978	972	2546
367	20230613	135200	68497288	973	975	975	973	1450
368	20230613	135100	67086418	978	978	978	978	0
369	20230613	135000	67086418	978	978	978	978	0
370	20230613	134900	67086418	978	975	978	975	77
371	20230613	134800	67011115	978	978	978	978	0
372	20230613	134700	67011115	978	978	978	978	0
373	20230613	134600	67011115	978	978	978	978	0
374	20230613	134500	67011115	978	978	978	978	0
375	20230613	134400	67011115	978	978	978	978	0
376	20230613	134300	67011115	978	978	978	978	0
377	20230613	134200	67011115	978	978	978	978	55
378	20230613	134100	66957325	978	978	978	978	0
379	20230613	134000	66957325	978	978	978	978	0
380	20230613	133900	66957325	978	978	978	978	0
381	20230613	133800	66957325	978	978	978	978	0
382	20230613	133700	66957325	978	978	978	978	0
383	20230613	133600	66957325	978	978	978	978	0
384	20230613	133500	66957325	978	978	978	978	0
385	20230613	133400	66957325	978	978	978	978	2
386	20230613	133300	66955369	977	973	977	973	388
387	20230613	133200	66577817	973	973	973	973	0
388	20230613	133100	66577817	973	973	973	973	0
389	20230613	133000	66577817	973	973	973	973	2
390	20230613	132900	66575871	972	972	972	972	106
391	20230613	132800	66472839	973	973	973	973	0
392	20230613	132700	66472839	973	973	973	973	392
393	20230613	132600	66091423	974	977	977	974	31
394	20230613	132500	66061223	974	977	977	974	123
395	20230613	132400	65941055	977	977	977	977	1542
396	20230613	132300	64434521	977	973	977	973	5
397	20230613	132200	64429640	976	975	976	975	403
398	20230613	132100	64036712	975	975	975	975	100
399	20230613	132000	63939212	976	976	976	976	0
400	20230613	131900	63939212	976	976	976	976	0
401	20230613	131800	63939212	976	976	976	976	1
402	20230613	131700	63938236	977	977	977	977	0
403	20230613	131600	63938236	977	977	977	977	0
404	20230613	131500	63938236	977	977	977	977	55
405	20230613	131400	63884501	976	976	976	976	0
406	20230613	131300	63884501	976	976	976	976	0
407	20230613	131200	63884501	976	976	976	976	0
408	20230613	131100	63884501	976	976	976	976	0
409	20230613	131000	63884501	976	976	976	976	1
410	20230613	130900	63883525	977	977	977	977	0
411	20230613	130800	63883525	977	977	977	977	0
412	20230613	130700	63883525	977	977	977	977	0
413	20230613	130600	63883525	977	977	977	977	0
414	20230613	130500	63883525	977	977	977	977	0
415	20230613	130400	63883525	977	977	977	977	0
416	20230613	130300	63883525	977	977	977	977	410
417	20230613	130200	63482955	977	977	977	977	0
418	20230613	130100	63482955	977	977	977	977	0
419	20230613	130000	63482955	977	977	977	977	55
420	20230613	125900	63429220	977	977	977	977	0
421	20230613	125800	63429220	977	977	977	977	10
422	20230613	125700	63419450	977	977	977	977	0
423	20230613	125600	63419450	977	975	977	975	2000
424	20230613	125500	61465724	975	975	975	975	1
425	20230613	125400	61464749	974	974	974	974	0
426	20230613	125300	61464749	974	974	974	973	2068
427	20230613	125200	59450542	974	974	974	974	3
428	20230613	125100	59447620	974	974	974	974	91
429	20230613	125000	59358986	974	974	974	974	0
430	20230613	124900	59358986	974	974	974	974	0
431	20230613	124800	59358986	974	974	974	974	0
432	20230613	124700	59358986	974	974	974	974	0
433	20230613	124600	59358986	974	974	974	974	0
434	20230613	124500	59358986	974	974	974	974	155
435	20230613	124400	59208016	975	975	975	975	0
436	20230613	124300	59208016	975	975	975	975	0
437	20230613	124200	59208016	975	975	975	975	0
438	20230613	124100	59208016	975	975	975	975	0
439	20230613	124000	59208016	975	975	975	975	0
440	20230613	123900	59208016	975	975	975	975	0
441	20230613	123800	59208016	975	975	975	975	0
442	20230613	123700	59208016	975	975	975	975	0
443	20230613	123600	59208016	975	975	975	975	0
444	20230613	123500	59208016	975	975	975	975	0
445	20230613	123400	59208016	975	975	975	975	5
446	20230613	123300	59203141	978	978	978	978	0
447	20230613	123200	59203141	978	978	978	978	0
448	20230613	123100	59203141	978	978	978	978	0
449	20230613	123000	59203141	978	978	978	978	55
450	20230613	122900	59149351	978	978	978	978	0
451	20230613	122800	59149351	978	973	978	973	2202
452	20230613	122700	57006795	973	973	973	973	0
453	20230613	122600	57006795	973	973	973	973	122
454	20230613	122500	56888089	973	973	973	973	1073
455	20230613	122400	55844060	973	973	973	973	0
456	20230613	122300	55844060	973	973	973	973	0
457	20230613	122200	55844060	973	973	973	973	0
458	20230613	122100	55844060	973	973	973	973	1
459	20230613	122000	55843087	973	973	973	973	10
460	20230613	121900	55833357	973	973	973	973	0
461	20230613	121800	55833357	973	975	975	973	1141
462	20230613	121700	54722913	978	978	978	978	0
463	20230613	121600	54722913	978	978	978	978	0
464	20230613	121500	54722913	978	978	978	978	55
465	20230613	121400	54669123	980	980	980	980	0
466	20230613	121300	54669123	980	980	980	980	0
467	20230613	121200	54669123	980	980	980	980	0
468	20230613	121100	54669123	980	975	980	975	1064
469	20230613	121000	53631718	980	980	980	980	0
470	20230613	120900	53631718	980	980	980	980	0
471	20230613	120800	53631718	980	980	980	980	0
472	20230613	120700	53631718	980	980	980	980	362
473	20230613	120600	53276958	980	977	980	977	470
474	20230613	120500	52817556	977	977	977	977	0
475	20230613	120400	52817556	977	977	977	977	0
476	20230613	120300	52817556	977	977	977	977	50
477	20230613	120200	52768706	977	977	977	977	700
478	20230613	120100	52084806	977	977	977	977	0
479	20230613	120000	52084806	977	977	977	977	56
480	20230613	115900	52030094	977	977	977	977	172
481	20230613	115800	51862050	977	977	977	977	0
482	20230613	115700	51862050	977	977	977	977	0
483	20230613	115600	51862050	977	977	977	977	0
484	20230613	115500	51862050	977	977	977	977	0
485	20230613	115400	51862050	977	977	977	977	0
486	20230613	115300	51862050	977	977	977	977	0
487	20230613	115200	51862050	977	977	977	977	0
488	20230613	115100	51862050	977	977	977	977	0
489	20230613	115000	51862050	977	977	977	977	0
490	20230613	114900	51862050	977	977	977	977	509
491	20230613	114800	51364757	977	977	977	977	0
492	20230613	114700	51364757	977	977	977	977	0
493	20230613	114600	51364757	977	977	977	977	0
494	20230613	114500	51364757	977	977	977	977	55
495	20230613	114400	51311022	977	977	977	977	0
496	20230613	114300	51311022	977	977	977	977	0
497	20230613	114200	51311022	977	977	977	977	0
498	20230613	114100	51311022	977	977	977	977	0
499	20230613	114000	51311022	977	977	977	977	0
500	20230613	113900	51311022	977	977	977	977	0
501	20230613	113800	51311022	977	977	977	977	0
502	20230613	113700	51311022	977	977	977	977	0
503	20230613	113600	51311022	977	977	977	977	0
504	20230613	113500	51311022	977	977	977	977	0
505	20230613	113400	51311022	977	977	977	977	0
506	20230613	113300	51311022	977	977	977	977	3
507	20230613	113200	51308091	977	977	977	977	0
508	20230613	113100	51308091	977	977	977	977	0
509	20230613	113000	51308091	977	977	977	977	105
510	20230613	112900	51205506	977	977	977	977	0
511	20230613	112800	51205506	977	977	977	977	7
512	20230613	112700	51198667	977	977	977	977	1146
513	20230613	112600	50079025	977	977	977	977	0
514	20230613	112500	50079025	977	977	977	977	0
515	20230613	112400	50079025	977	977	977	977	0
516	20230613	112300	50079025	977	977	977	977	0
517	20230613	112200	50079025	977	977	977	977	0
518	20230613	112100	50079025	977	977	977	977	0
519	20230613	112000	50079025	977	977	977	977	10
520	20230613	111900	50069255	975	975	975	975	1084
521	20230613	111800	49012355	976	977	977	976	3221
522	20230613	111700	45868244	978	978	978	978	674
523	20230613	111600	45209072	980	980	980	980	0
524	20230613	111500	45209072	980	980	980	980	55
525	20230613	111400	45155172	980	980	980	980	32
526	20230613	111300	45123812	981	981	981	981	0
527	20230613	111200	45123812	981	981	981	981	0
528	20230613	111100	45123812	981	981	981	981	64
529	20230613	111000	45061028	981	981	981	981	1
530	20230613	110900	45060047	981	981	981	981	0
531	20230613	110800	45060047	981	981	981	981	0
532	20230613	110700	45060047	981	981	981	981	0
533	20230613	110600	45060047	981	981	981	981	0
534	20230613	110500	45060047	981	981	981	981	0
535	20230613	110400	45060047	981	981	981	981	0
536	20230613	110300	45060047	981	981	981	981	0
537	20230613	110200	45060047	981	981	981	981	0
538	20230613	110100	45060047	981	981	981	981	0
539	20230613	110000	45060047	981	981	981	981	55
540	20230613	105900	45006092	981	981	981	981	0
541	20230613	105800	45006092	981	981	981	981	0
542	20230613	105700	45006092	981	981	981	981	0
543	20230613	105600	45006092	981	981	981	981	0
544	20230613	105500	45006092	981	981	981	981	1
545	20230613	105400	45005111	981	981	981	981	0
546	20230613	105300	45005111	981	980	981	980	2
547	20230613	105200	45003150	981	981	981	981	0
548	20230613	105100	45003150	981	981	981	981	0
549	20230613	105000	45003150	981	981	981	981	0
550	20230613	104900	45003150	981	981	981	981	0
551	20230613	104800	45003150	981	981	981	981	0
552	20230613	104700	45003150	981	981	981	981	5
553	20230613	104600	44998245	981	980	981	980	4987
554	20230613	104500	40109197	980	980	980	980	67
555	20230613	104400	40043537	976	976	976	976	10
556	20230613	104300	40033777	980	980	980	980	0
557	20230613	104200	40033777	980	980	980	980	0
558	20230613	104100	40033777	980	980	980	980	223
559	20230613	104000	39815237	980	976	980	976	294
560	20230613	103900	39528289	980	980	980	980	1
561	20230613	103800	39527309	980	980	980	980	1
562	20230613	103700	39526329	976	976	976	976	400
563	20230613	103600	39135929	978	978	978	978	10
564	20230613	103500	39126149	980	980	980	980	0
565	20230613	103400	39126149	980	980	980	980	0
566	20230613	103300	39126149	980	980	980	980	0
567	20230613	103200	39126149	980	980	980	980	0
568	20230613	103100	39126149	980	980	980	980	320
569	20230613	103000	38812549	980	980	980	980	75
570	20230613	102900	38739049	980	980	980	980	0
571	20230613	102800	38739049	980	980	980	980	0
572	20230613	102700	38739049	980	980	980	980	14
573	20230613	102600	38725329	981	981	981	981	0
574	20230613	102500	38725329	981	981	981	981	0
575	20230613	102400	38725329	981	981	981	981	0
576	20230613	102300	38725329	981	981	981	981	0
577	20230613	102200	38725329	981	981	981	981	0
578	20230613	102100	38725329	981	981	981	981	0
579	20230613	102000	38725329	981	981	981	981	0
580	20230613	101900	38725329	981	981	981	981	0
581	20230613	101800	38725329	981	981	981	981	0
582	20230613	101700	38725329	981	981	981	981	1
583	20230613	101600	38724348	976	976	976	976	1
584	20230613	101500	38723372	981	981	981	981	55
585	20230613	101400	38669417	981	981	981	981	0
586	20230613	101300	38669417	981	981	981	981	0
587	20230613	101200	38669417	981	980	981	980	11
588	20230613	101100	38658636	981	981	981	980	189
589	20230613	101000	38473262	981	980	981	980	37
590	20230613	100900	38437000	980	980	980	980	456
591	20230613	100800	37990120	980	980	980	980	15
592	20230613	100700	37975420	980	980	980	980	0
593	20230613	100600	37975420	980	980	980	980	1
594	20230613	100500	37974440	975	975	975	975	0
595	20230613	100400	37974440	975	975	975	975	169
596	20230613	100300	37809665	975	975	975	975	800
597	20230613	100200	37029665	975	975	975	975	0
598	20230613	100100	37029665	975	975	975	975	0
599	20230613	100000	37029665	975	975	975	975	55
600	20230613	095900	36976040	975	975	975	975	0
601	20230613	095800	36976040	975	975	975	975	0
602	20230613	095700	36976040	975	975	975	975	0
603	20230613	095600	36976040	975	975	975	975	0
604	20230613	095500	36976040	975	973	975	973	52
605	20230613	095400	36925342	975	975	975	975	0
606	20230613	095300	36925342	975	975	975	975	0
607	20230613	095200	36925342	975	975	975	975	0
608	20230613	095100	36925342	975	975	975	975	1
609	20230613	095000	36924367	975	975	975	975	91
610	20230613	094900	36835642	975	972	975	972	16
611	20230613	094800	36820087	970	970	970	970	0
612	20230613	094700	36820087	970	970	970	970	0
613	20230613	094600	36820087	970	971	971	970	1013
614	20230613	094500	35836502	971	975	975	971	1067
615	20230613	094400	34799870	975	975	975	975	0
616	20230613	094300	34799870	975	975	975	975	0
617	20230613	094200	34799870	975	975	975	975	2
618	20230613	094100	34797920	975	975	975	975	200
619	20230613	094000	34602920	975	975	975	975	781
620	20230613	093900	33841445	981	981	981	981	60
621	20230613	093800	33782585	981	981	981	981	18
622	20230613	093700	33764927	981	981	981	981	184
623	20230613	093600	33584423	981	981	981	981	553
624	20230613	093500	33041930	981	981	981	981	12
625	20230613	093400	33030158	981	981	981	981	0
626	20230613	093300	33030158	981	981	981	981	2
627	20230613	093200	33028196	981	981	981	981	0
628	20230613	093100	33028196	981	981	981	981	1
629	20230613	093000	33027215	981	981	981	981	55
630	20230613	092900	32973260	981	980	981	980	835
631	20230613	092800	32154172	981	981	981	981	8
632	20230613	092700	32146324	981	981	981	981	160
633	20230613	092600	31989364	983	983	983	983	0
634	20230613	092500	31989364	983	983	983	983	53
635	20230613	092400	31937265	985	985	985	985	0
636	20230613	092300	31937265	985	985	985	985	0
637	20230613	092200	31937265	985	981	985	981	105
638	20230613	092100	31834200	981	981	981	981	720
639	20230613	092000	31127880	985	985	985	985	0
640	20230613	091900	31127880	985	985	985	985	52
641	20230613	091800	31076660	986	986	986	986	326
642	20230613	091700	30755224	986	986	986	986	0
643	20230613	091600	30755224	986	986	986	986	825
644	20230613	091500	29941774	985	985	985	985	761
645	20230613	091400	29192189	985	976	985	976	1155
646	20230613	091300	28063642	974	973	975	973	3808
647	20230613	091200	24353943	973	973	973	973	0
648	20230613	091100	24353943	973	974	974	973	111
649	20230613	091000	24245830	974	974	974	974	144
650	20230613	090900	24105574	974	971	974	971	14283
651	20230613	090800	10236313	971	970	971	970	1324
652	20230613	090700	8951490	969	968	969	968	817
653	20230613	090600	8160318	968	968	968	968	44
654	20230613	090500	8117726	964	969	969	964	242
655	20230613	090400	7883248	964	964	964	964	0
656	20230613	090300	7883248	964	965	965	964	2001
657	20230613	090200	5954283	964	965	965	964	211
658	20230613	090100	5750759	964	964	964	964	697
659	20230613	090000	5078851	961	953	961	953	5311