KissMeData/039980/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	184800	98801316	972	972	972	972	5754
3	20230613	184700	98801316	972	972	972	972	0
4	20230613	184600	98801316	972	972	972	972	0
5	20230613	184500	98801316	972	972	972	972	0
6	20230613	184400	98801316	972	972	972	972	0
7	20230613	184300	98801316	972	972	972	972	0
8	20230613	184200	98801316	972	972	972	972	0
9	20230613	184100	98801316	972	972	972	972	0
10	20230613	184000	98801316	972	972	972	972	0
11	20230613	183900	98801316	972	972	972	972	0
12	20230613	183800	98801316	972	972	972	972	0
13	20230613	183700	98801316	972	972	972	972	0
14	20230613	183600	98801316	972	972	972	972	0
15	20230613	183500	98801316	972	972	972	972	0
16	20230613	183400	98801316	972	972	972	972	0
17	20230613	183300	98801316	972	972	972	972	0
18	20230613	183200	98801316	972	972	972	972	0
19	20230613	183100	98801316	972	972	972	972	0
20	20230613	183000	98801316	972	972	972	972	0
21	20230613	182900	98801316	972	972	972	972	0
22	20230613	182800	98801316	972	972	972	972	0
23	20230613	182700	98801316	972	972	972	972	0
24	20230613	182600	98801316	972	972	972	972	0
25	20230613	182500	98801316	972	972	972	972	0
26	20230613	182400	98801316	972	972	972	972	0
27	20230613	182300	98801316	972	972	972	972	0
28	20230613	182200	98801316	972	972	972	972	0
29	20230613	182100	98801316	972	972	972	972	0
30	20230613	182000	98801316	972	972	972	972	0
31	20230613	181900	98801316	972	972	972	972	0
32	20230613	181800	98801316	972	972	972	972	5754
33	20230613	181700	98801316	972	972	972	972	0
34	20230613	181600	98801316	972	972	972	972	0
35	20230613	181500	98801316	972	972	972	972	0
36	20230613	181400	98801316	972	972	972	972	0
37	20230613	181300	98801316	972	972	972	972	0
38	20230613	181200	98801316	972	972	972	972	0
39	20230613	181100	98801316	972	972	972	972	0
40	20230613	181000	98801316	972	972	972	972	0
41	20230613	180900	98801316	972	972	972	972	0
42	20230613	180800	98801316	972	972	972	972	0
43	20230613	180700	98801316	972	972	972	972	0
44	20230613	180600	98801316	972	972	972	972	0
45	20230613	180500	98801316	972	972	972	972	0
46	20230613	180400	98801316	972	972	972	972	0
47	20230613	180300	98801316	972	972	972	972	0
48	20230613	180200	98801316	972	972	972	972	0
49	20230613	180100	98801316	972	972	972	972	0
50	20230613	180000	98801316	972	972	972	972	0
51	20230613	175900	98801316	972	972	972	972	0
52	20230613	175800	98801316	972	972	972	972	0
53	20230613	175700	98801316	972	972	972	972	0
54	20230613	175600	98801316	972	972	972	972	0
55	20230613	175500	98801316	972	972	972	972	0
56	20230613	175400	98801316	972	972	972	972	0
57	20230613	175300	98801316	972	972	972	972	0
58	20230613	175200	98801316	972	972	972	972	0
59	20230613	175100	98801316	972	972	972	972	0
60	20230613	175000	98801316	972	972	972	972	0
61	20230613	174900	98801316	972	972	972	972	0
62	20230613	174800	98801316	972	972	972	972	5754
63	20230613	174700	98801316	972	972	972	972	0
64	20230613	174600	98801316	972	972	972	972	0
65	20230613	174500	98801316	972	972	972	972	0
66	20230613	174400	98801316	972	972	972	972	0
67	20230613	174300	98801316	972	972	972	972	0
68	20230613	174200	98801316	972	972	972	972	0
69	20230613	174100	98801316	972	972	972	972	0
70	20230613	174000	98801316	972	972	972	972	0
71	20230613	173900	98801316	972	972	972	972	0
72	20230613	173800	98801316	972	972	972	972	0
73	20230613	173700	98801316	972	972	972	972	0
74	20230613	173600	98801316	972	972	972	972	0
75	20230613	173500	98801316	972	972	972	972	0
76	20230613	173400	98801316	972	972	972	972	0
77	20230613	173300	98801316	972	972	972	972	0
78	20230613	173200	98801316	972	972	972	972	0
79	20230613	173100	98801316	972	972	972	972	0
80	20230613	173000	98801316	972	972	972	972	0
81	20230613	172900	98801316	972	972	972	972	0
82	20230613	172800	98801316	972	972	972	972	0
83	20230613	172700	98801316	972	972	972	972	0
84	20230613	172600	98801316	972	972	972	972	0
85	20230613	172500	98801316	972	972	972	972	0
86	20230613	172400	98801316	972	972	972	972	0
87	20230613	172300	98801316	972	972	972	972	0
88	20230613	172200	98801316	972	972	972	972	0
89	20230613	172100	98801316	972	972	972	972	0
90	20230613	172000	98801316	972	972	972	972	0
91	20230613	171900	98801316	972	972	972	972	0
92	20230613	171800	98801316	972	972	972	972	5754
93	20230613	171700	98801316	972	972	972	972	0
94	20230613	171600	98801316	972	972	972	972	0
95	20230613	171500	98801316	972	972	972	972	0
96	20230613	171400	98801316	972	972	972	972	0
97	20230613	171300	98801316	972	972	972	972	0
98	20230613	171200	98801316	972	972	972	972	0
99	20230613	171100	98801316	972	972	972	972	0
100	20230613	171000	98801316	972	972	972	972	0
101	20230613	170900	98801316	972	972	972	972	0
102	20230613	170800	98801316	972	972	972	972	0
103	20230613	170700	98801316	972	972	972	972	0
104	20230613	170600	98801316	972	972	972	972	0
105	20230613	170500	98801316	972	972	972	972	0
106	20230613	170400	98801316	972	972	972	972	0
107	20230613	170300	98801316	972	972	972	972	0
108	20230613	170200	98801316	972	972	972	972	0
109	20230613	170100	98801316	972	972	972	972	0
110	20230613	170000	98801316	972	972	972	972	0
111	20230613	165900	98801316	972	972	972	972	0
112	20230613	165800	98801316	972	972	972	972	0
113	20230613	165700	98801316	972	972	972	972	0
114	20230613	165600	98801316	972	972	972	972	0
115	20230613	165500	98801316	972	972	972	972	0
116	20230613	165400	98801316	972	972	972	972	0
117	20230613	165300	98801316	972	972	972	972	0
118	20230613	165200	98801316	972	972	972	972	0
119	20230613	165100	98801316	972	972	972	972	0
120	20230613	165000	98801316	972	972	972	972	0
121	20230613	164900	98801316	972	972	972	972	0
122	20230613	164800	98801316	972	972	972	972	5754
123	20230613	164700	98801316	972	972	972	972	0
124	20230613	164600	98801316	972	972	972	972	0
125	20230613	164500	98801316	972	972	972	972	0
126	20230613	164400	98801316	972	972	972	972	0
127	20230613	164300	98801316	972	972	972	972	0
128	20230613	164200	98801316	972	972	972	972	0
129	20230613	164100	98801316	972	972	972	972	0
130	20230613	164000	98801316	972	972	972	972	0
131	20230613	163900	98801316	972	972	972	972	0
132	20230613	163800	98801316	972	972	972	972	0
133	20230613	163700	98801316	972	972	972	972	0
134	20230613	163600	98801316	972	972	972	972	0
135	20230613	163500	98801316	972	972	972	972	0
136	20230613	163400	98801316	972	972	972	972	0
137	20230613	163300	98801316	972	972	972	972	0
138	20230613	163200	98801316	972	972	972	972	0
139	20230613	163100	98801316	972	972	972	972	0
140	20230613	163000	98801316	972	972	972	972	0
141	20230613	162900	98801316	972	972	972	972	0
142	20230613	162800	98801316	972	972	972	972	0
143	20230613	162700	98801316	972	972	972	972	0
144	20230613	162600	98801316	972	972	972	972	0
145	20230613	162500	98801316	972	972	972	972	0
146	20230613	162400	98801316	972	972	972	972	0
147	20230613	162300	98801316	972	972	972	972	0
148	20230613	162200	98801316	972	972	972	972	0
149	20230613	162100	98801316	972	972	972	972	0
150	20230613	162000	98801316	972	972	972	972	0
151	20230613	161900	98801316	972	972	972	972	0
152	20230613	161800	98801316	972	972	972	972	5754
153	20230613	161700	98801316	972	972	972	972	0
154	20230613	161600	98801316	972	972	972	972	0
155	20230613	161500	98801316	972	972	972	972	0
156	20230613	161400	98801316	972	972	972	972	0
157	20230613	161300	98801316	972	972	972	972	0
158	20230613	161200	98801316	972	972	972	972	0
159	20230613	161100	98801316	972	972	972	972	0
160	20230613	161000	98801316	972	972	972	972	0
161	20230613	160900	98801316	972	972	972	972	0
162	20230613	160800	98801316	972	972	972	972	0
163	20230613	160700	98801316	972	972	972	972	0
164	20230613	160600	98801316	972	972	972	972	0
165	20230613	160500	98801316	972	972	972	972	0
166	20230613	160400	98801316	972	972	972	972	0
167	20230613	160300	98801316	972	972	972	972	0
168	20230613	160200	98801316	972	972	972	972	0
169	20230613	160100	98801316	972	972	972	972	0
170	20230613	160000	98801316	972	972	972	972	0
171	20230613	155900	98801316	972	972	972	972	0
172	20230613	155800	98801316	972	972	972	972	0
173	20230613	155700	98801316	972	972	972	972	0
174	20230613	155600	98801316	972	972	972	972	0
175	20230613	155500	98801316	972	972	972	972	0
176	20230613	155400	98801316	972	972	972	972	0
177	20230613	155300	98801316	972	972	972	972	0
178	20230613	155200	98801316	972	972	972	972	0
179	20230613	155100	98801316	972	972	972	972	0
180	20230613	155000	98801316	972	972	972	972	0
181	20230613	154900	98801316	972	972	972	972	0
182	20230613	154800	98801316	972	972	972	972	5754
183	20230613	154700	98801316	972	972	972	972	0
184	20230613	154600	98801316	972	972	972	972	0
185	20230613	154500	98801316	972	972	972	972	0
186	20230613	154400	98801316	972	972	972	972	0
187	20230613	154300	98801316	972	972	972	972	0
188	20230613	154200	98801316	972	972	972	972	0
189	20230613	154100	98801316	972	972	972	972	0
190	20230613	154000	98801316	972	972	972	972	0
191	20230613	153900	98801316	972	972	972	972	0
192	20230613	153800	98801316	972	972	972	972	0
193	20230613	153700	98801316	972	972	972	972	0
194	20230613	153600	98801316	972	972	972	972	0
195	20230613	153500	98801316	972	972	972	972	0
196	20230613	153400	98801316	972	972	972	972	0
197	20230613	153300	98801316	972	972	972	972	0
198	20230613	153200	98801316	972	972	972	972	0
199	20230613	153100	98801316	972	972	972	972	0
200	20230613	153000	98801316	972	972	972	972	5754
201	20230613	152900	93208428	972	972	972	972	0
202	20230613	152800	93208428	972	972	972	972	0
203	20230613	152700	93208428	972	972	972	972	0
204	20230613	152600	93208428	972	972	972	972	0
205	20230613	152500	93208428	972	972	972	972	0
206	20230613	152400	93208428	972	972	972	972	0
207	20230613	152300	93208428	972	972	972	972	0
208	20230613	152200	93208428	972	972	972	972	0
209	20230613	152100	93208428	972	972	972	972	0
210	20230613	152000	93208428	972	972	972	972	0
211	20230613	151900	93208428	972	971	972	971	126
212	20230613	151800	93086081	971	971	971	971	707
213	20230613	151700	92399584	971	971	971	971	0
214	20230613	151600	92399584	971	971	971	971	0
215	20230613	151500	92399584	971	971	971	971	0
216	20230613	151400	92399584	971	971	971	971	20
217	20230613	151300	92380164	971	971	971	971	1
218	20230613	151200	92379193	969	969	969	969	0
219	20230613	151100	92379193	969	969	969	969	0
220	20230613	151000	92379193	969	969	969	969	179
221	20230613	150900	92205742	971	971	971	971	0
222	20230613	150800	92205742	971	971	971	971	0
223	20230613	150700	92205742	971	971	971	971	0
224	20230613	150600	92205742	971	971	971	971	0
225	20230613	150500	92205742	971	971	971	971	1287
226	20230613	150400	90956065	971	971	971	971	0
227	20230613	150300	90956065	971	971	971	971	0
228	20230613	150200	90956065	971	971	971	971	80
229	20230613	150100	90878385	968	968	968	968	0
230	20230613	150000	90878385	968	968	968	968	0
231	20230613	145900	90878385	968	968	968	968	0
232	20230613	145800	90878385	968	968	968	968	1
233	20230613	145700	90877417	968	968	968	968	0
234	20230613	145600	90877417	968	969	969	968	159
235	20230613	145500	90723502	971	971	971	971	0
236	20230613	145400	90723502	971	971	971	971	0
237	20230613	145300	90723502	971	971	971	971	0
238	20230613	145200	90723502	971	970	971	970	1544
239	20230613	145100	89224590	971	971	971	971	0
240	20230613	145000	89224590	971	971	971	971	0
241	20230613	144900	89224590	971	969	971	969	11
242	20230613	144800	89213929	965	969	969	965	16483
243	20230613	144700	73295990	969	969	969	969	56
244	20230613	144600	73241726	969	971	971	969	1511
245	20230613	144500	71776966	971	971	971	971	0
246	20230613	144400	71776966	971	971	971	971	0
247	20230613	144300	71776966	971	971	971	971	0
248	20230613	144200	71776966	971	969	971	969	2
249	20230613	144100	71775026	969	970	970	969	104
250	20230613	144000	71674203	970	970	970	969	1578
251	20230613	143900	70143596	970	970	970	970	2
252	20230613	143800	70141656	971	971	971	971	0
253	20230613	143700	70141656	971	971	971	971	346
254	20230613	143600	69805690	970	970	970	970	3629
255	20230613	143500	66285560	971	971	971	971	0
256	20230613	143400	66285560	971	971	971	971	0
257	20230613	143300	66285560	971	971	971	971	0
258	20230613	143200	66285560	971	971	971	971	0
259	20230613	143100	66285560	971	971	971	971	0
260	20230613	143000	66285560	971	971	971	971	0
261	20230613	142900	66285560	971	971	971	971	0
262	20230613	142800	66285560	971	971	971	971	0
263	20230613	142700	66285560	971	971	971	971	0
264	20230613	142600	66285560	971	971	971	971	30
265	20230613	142500	66256430	970	970	970	970	0
266	20230613	142400	66256430	970	970	970	970	0
267	20230613	142300	66256430	970	970	970	970	3
268	20230613	142200	66253520	970	970	970	970	3
269	20230613	142100	66250610	971	971	971	971	88
270	20230613	142000	66165162	971	971	971	971	0
271	20230613	141900	66165162	971	971	971	971	0
272	20230613	141800	66165162	971	971	971	971	0
273	20230613	141700	66165162	971	971	971	971	102
274	20230613	141600	66066120	971	971	971	971	88
275	20230613	141500	65980672	971	971	971	971	0
276	20230613	141400	65980672	971	971	971	971	0
277	20230613	141300	65980672	971	969	972	969	616
278	20230613	141200	65382962	969	969	969	969	451
279	20230613	141100	64945943	969	969	969	969	0
280	20230613	141000	64945943	969	970	970	969	500
281	20230613	140900	64461352	971	971	971	971	40
282	20230613	140800	64422512	971	971	971	971	587
283	20230613	140700	63852535	971	971	971	971	3
284	20230613	140600	63849622	972	971	972	971	97
285	20230613	140500	63755347	972	972	972	972	0
286	20230613	140400	63755347	972	972	972	972	0
287	20230613	140300	63755347	972	972	972	972	771
288	20230613	140200	63005935	972	972	972	972	193
289	20230613	140100	62818339	972	972	972	972	1
290	20230613	140000	62817367	970	970	970	970	0
291	20230613	135900	62817367	970	970	970	970	0
292	20230613	135800	62817367	970	970	970	970	1
293	20230613	135700	62816397	970	970	970	970	0
294	20230613	135600	62816397	970	970	970	970	9
295	20230613	135500	62807667	970	970	970	970	0
296	20230613	135400	62807667	970	970	970	970	0
297	20230613	135300	62807667	970	970	970	970	3
298	20230613	135200	62804757	972	972	972	972	0
299	20230613	135100	62804757	972	972	972	972	0
300	20230613	135000	62804757	972	972	972	972	0
301	20230613	134900	62804757	972	972	972	972	0
302	20230613	134800	62804757	972	972	972	972	150
303	20230613	134700	62658957	972	972	972	972	86
304	20230613	134600	62575365	972	972	972	972	0
305	20230613	134500	62575365	972	972	972	972	0
306	20230613	134400	62575365	972	972	972	972	0
307	20230613	134300	62575365	972	972	972	972	0
308	20230613	134200	62575365	972	970	972	970	43
309	20230613	134100	62533627	970	970	970	970	124
310	20230613	134000	62413347	970	970	970	970	8
311	20230613	133900	62405587	970	970	970	970	0
312	20230613	133800	62405587	970	970	970	970	155
313	20230613	133700	62255237	969	969	969	969	0
314	20230613	133600	62255237	969	969	969	969	0
315	20230613	133500	62255237	969	969	969	969	0
316	20230613	133400	62255237	969	969	969	969	0
317	20230613	133300	62255237	969	969	969	969	500
318	20230613	133200	61770737	970	970	970	970	0
319	20230613	133100	61770737	970	970	970	970	0
320	20230613	133000	61770737	970	970	970	970	0
321	20230613	132900	61770737	970	970	970	970	0
322	20230613	132800	61770737	970	970	970	970	0
323	20230613	132700	61770737	970	970	970	970	0
324	20230613	132600	61770737	970	970	970	970	0
325	20230613	132500	61770737	970	970	970	970	671
326	20230613	132400	61119867	970	970	970	970	17
327	20230613	132300	61103377	970	970	970	970	17
328	20230613	132200	61086887	970	972	972	970	470
329	20230613	132100	60630079	970	970	970	970	0
330	20230613	132000	60630079	970	970	970	970	0
331	20230613	131900	60630079	970	970	970	970	0
332	20230613	131800	60630079	970	970	970	970	1
333	20230613	131700	60629109	970	970	970	970	0
334	20230613	131600	60629109	970	970	970	970	0
335	20230613	131500	60629109	970	970	970	970	0
336	20230613	131400	60629109	970	970	970	970	0
337	20230613	131300	60629109	970	970	970	970	0
338	20230613	131200	60629109	970	970	970	970	0
339	20230613	131100	60629109	970	971	971	970	2
340	20230613	131000	60627168	972	972	972	972	0
341	20230613	130900	60627168	972	972	972	972	0
342	20230613	130800	60627168	972	972	972	972	88
343	20230613	130700	60541632	972	972	972	972	0
344	20230613	130600	60541632	972	972	972	972	0
345	20230613	130500	60541632	972	972	972	972	0
346	20230613	130400	60541632	972	972	972	972	500
347	20230613	130300	60055632	972	972	972	972	499
348	20230613	130200	59570604	971	971	971	971	0
349	20230613	130100	59570604	971	971	971	971	0
350	20230613	130000	59570604	971	972	972	971	1426
351	20230613	125900	58184541	972	972	972	972	0
352	20230613	125800	58184541	972	972	972	972	0
353	20230613	125700	58184541	972	972	972	972	0
354	20230613	125600	58184541	972	972	972	972	0
355	20230613	125500	58184541	972	972	972	972	0
356	20230613	125400	58184541	972	972	972	972	12
357	20230613	125300	58172877	972	972	972	972	0
358	20230613	125200	58172877	972	972	972	972	0
359	20230613	125100	58172877	972	972	973	972	9
360	20230613	125000	58164128	972	972	972	972	2
361	20230613	124900	58162184	973	973	973	973	0
362	20230613	124800	58162184	973	973	973	973	0
363	20230613	124700	58162184	973	973	973	973	0
364	20230613	124600	58162184	973	973	973	973	0
365	20230613	124500	58162184	973	973	973	973	0
366	20230613	124400	58162184	973	973	973	973	5
367	20230613	124300	58157319	972	972	973	972	8
368	20230613	124200	58149538	973	972	973	972	7
369	20230613	124100	58142733	972	970	972	970	14
370	20230613	124000	58129145	970	970	970	970	15
371	20230613	123900	58114595	973	972	973	972	4
372	20230613	123800	58110706	972	973	973	972	14
373	20230613	123700	58097097	973	969	973	969	21
374	20230613	123600	58076724	972	972	972	972	0
375	20230613	123500	58076724	972	972	972	972	0
376	20230613	123400	58076724	972	972	972	972	0
377	20230613	123300	58076724	972	973	973	972	12
378	20230613	123200	58065058	972	968	972	968	292
379	20230613	123100	57782362	968	969	969	968	2963
380	20230613	123000	54913546	969	969	969	969	10
381	20230613	122900	54903856	970	970	970	970	0
382	20230613	122800	54903856	970	970	970	970	0
383	20230613	122700	54903856	970	970	970	970	5
384	20230613	122600	54899006	972	972	972	972	1
385	20230613	122500	54898034	969	969	969	969	1
386	20230613	122400	54897065	969	971	971	969	955
387	20230613	122300	53971430	971	971	971	971	600
388	20230613	122200	53388830	973	973	973	973	0
389	20230613	122100	53388830	973	973	973	973	0
390	20230613	122000	53388830	973	973	973	973	0
391	20230613	121900	53388830	973	973	973	973	0
392	20230613	121800	53388830	973	973	973	973	0
393	20230613	121700	53388830	973	973	973	973	0
394	20230613	121600	53388830	973	973	973	973	0
395	20230613	121500	53388830	973	973	973	973	0
396	20230613	121400	53388830	973	973	973	973	0
397	20230613	121300	53388830	973	973	973	973	0
398	20230613	121200	53388830	973	973	973	973	0
399	20230613	121100	53388830	973	972	973	972	46
400	20230613	121000	53344117	972	972	972	972	0
401	20230613	120900	53344117	972	972	972	972	32
402	20230613	120800	53313013	972	972	972	972	1
403	20230613	120700	53312041	971	971	971	971	1
404	20230613	120600	53311070	971	971	971	971	0
405	20230613	120500	53311070	971	971	971	971	69
406	20230613	120400	53244071	971	971	971	971	0
407	20230613	120300	53244071	971	971	971	971	0
408	20230613	120200	53244071	971	971	971	971	0
409	20230613	120100	53244071	971	971	971	971	338
410	20230613	120000	52915873	972	972	972	972	0
411	20230613	115900	52915873	972	972	972	972	0
412	20230613	115800	52915873	972	972	972	972	0
413	20230613	115700	52915873	972	972	972	972	0
414	20230613	115600	52915873	972	972	972	972	0
415	20230613	115500	52915873	972	972	972	972	56
416	20230613	115400	52861441	971	971	971	971	66
417	20230613	115300	52797355	973	973	973	973	0
418	20230613	115200	52797355	973	973	973	973	0
419	20230613	115100	52797355	973	973	973	973	10
420	20230613	115000	52787625	974	974	974	974	0
421	20230613	114900	52787625	974	974	974	974	0
422	20230613	114800	52787625	974	974	974	974	1
423	20230613	114700	52786651	973	973	973	973	28
424	20230613	114600	52759407	973	972	973	972	545
425	20230613	114500	52229622	973	973	973	973	1
426	20230613	114400	52228649	972	972	972	972	22
427	20230613	114300	52207265	971	971	971	971	1
428	20230613	114200	52206294	974	974	974	974	0
429	20230613	114100	52206294	974	973	974	973	3
430	20230613	114000	52203374	971	971	971	971	4
431	20230613	113900	52199490	972	972	972	972	0
432	20230613	113800	52199490	972	972	972	972	0
433	20230613	113700	52199490	972	972	972	972	0
434	20230613	113600	52199490	972	972	972	972	311
435	20230613	113500	51897198	973	973	973	973	0
436	20230613	113400	51897198	973	973	973	973	0
437	20230613	113300	51897198	973	973	973	973	120
438	20230613	113200	51780438	973	973	974	973	19
439	20230613	113100	51761935	974	973	974	973	340
440	20230613	113000	51431027	974	974	974	974	1
441	20230613	112900	51430053	973	973	973	973	1
442	20230613	112800	51429080	974	974	974	974	0
443	20230613	112700	51429080	974	974	974	974	0
444	20230613	112600	51429080	974	974	974	974	0
445	20230613	112500	51429080	974	974	974	974	0
446	20230613	112400	51429080	974	974	974	974	0
447	20230613	112300	51429080	974	974	974	974	0
448	20230613	112200	51429080	974	974	974	974	0
449	20230613	112100	51429080	974	974	974	973	5902
450	20230613	112000	45686383	974	974	974	974	0
451	20230613	111900	45686383	974	974	974	974	0
452	20230613	111800	45686383	974	974	974	974	0
453	20230613	111700	45686383	974	974	974	974	190
454	20230613	111600	45501323	974	974	975	974	99
455	20230613	111500	45404809	975	975	975	975	2
456	20230613	111400	45402859	975	975	975	975	0
457	20230613	111300	45402859	975	975	975	975	88
458	20230613	111200	45317059	975	975	975	975	0
459	20230613	111100	45317059	975	975	975	975	0
460	20230613	111000	45317059	975	975	975	975	0
461	20230613	110900	45317059	975	975	975	975	0
462	20230613	110800	45317059	975	975	975	975	0
463	20230613	110700	45317059	975	975	975	975	0
464	20230613	110600	45317059	975	976	976	975	1312
465	20230613	110500	44037771	976	975	976	975	1543
466	20230613	110400	42531809	975	975	975	975	0
467	20230613	110300	42531809	975	975	975	975	77
468	20230613	110200	42456734	975	975	975	975	0
469	20230613	110100	42456734	975	975	975	975	88
470	20230613	110000	42370934	975	975	975	975	0
471	20230613	105900	42370934	975	975	975	975	0
472	20230613	105800	42370934	975	976	976	975	279
473	20230613	105700	42098906	976	976	976	976	0
474	20230613	105600	42098906	976	976	976	976	20
475	20230613	105500	42079386	976	976	976	976	256
476	20230613	105400	41829530	977	977	977	977	0
477	20230613	105300	41829530	977	977	977	977	0
478	20230613	105200	41829530	977	977	977	977	0
479	20230613	105100	41829530	977	977	977	977	87
480	20230613	105000	41744531	977	977	977	977	0
481	20230613	104900	41744531	977	977	977	977	0
482	20230613	104800	41744531	977	976	977	976	6
483	20230613	104700	41738674	976	976	976	976	15
484	20230613	104600	41724034	976	977	977	976	93
485	20230613	104500	41633178	976	976	976	976	64
486	20230613	104400	41570714	976	976	976	976	2
487	20230613	104300	41568762	976	976	976	976	0
488	20230613	104200	41568762	976	976	976	976	0
489	20230613	104100	41568762	976	976	976	976	89
490	20230613	104000	41481898	976	976	976	976	0
491	20230613	103900	41481898	976	976	976	976	0
492	20230613	103800	41481898	976	976	976	976	351
493	20230613	103700	41139322	977	977	977	977	0
494	20230613	103600	41139322	977	977	977	977	0
495	20230613	103500	41139322	977	977	977	977	0
496	20230613	103400	41139322	977	977	977	977	10
497	20230613	103300	41129552	977	978	978	977	184
498	20230613	103200	40949682	978	978	978	978	1
499	20230613	103100	40948704	977	976	977	976	8
500	20230613	103000	40940890	976	976	976	976	0
501	20230613	102900	40940890	976	976	976	976	461
502	20230613	102800	40490954	976	976	976	976	498
503	20230613	102700	40004906	976	976	976	976	2053
504	20230613	102600	38001178	976	976	976	976	88
505	20230613	102500	37915290	975	976	976	975	37
506	20230613	102400	37879195	975	976	976	975	3
507	20230613	102300	37876268	975	976	976	975	721
508	20230613	102200	37173272	976	976	976	976	0
509	20230613	102100	37173272	976	976	976	976	88
510	20230613	102000	37087384	975	975	975	975	57
511	20230613	101900	37031809	975	975	975	975	0
512	20230613	101800	37031809	975	975	975	975	0
513	20230613	101700	37031809	975	975	975	975	3
514	20230613	101600	37028884	975	975	975	975	42
515	20230613	101500	36987934	976	976	976	976	0
516	20230613	101400	36987934	976	975	976	975	600
517	20230613	101300	36402709	975	974	975	974	4
518	20230613	101200	36398812	974	974	974	974	4
519	20230613	101100	36394916	974	974	974	974	4
520	20230613	101000	36391020	974	974	974	974	6
521	20230613	100900	36385176	974	974	974	974	207
522	20230613	100800	36183558	973	973	973	973	356
523	20230613	100700	35837170	973	973	973	973	1864
524	20230613	100600	34023498	973	973	973	973	4
525	20230613	100500	34019606	973	973	973	973	465
526	20230613	100400	33567161	973	973	973	973	1035
527	20230613	100300	32560106	974	974	974	974	312
528	20230613	100200	32256218	975	975	975	975	0
529	20230613	100100	32256218	975	975	975	975	0
530	20230613	100000	32256218	975	975	975	975	80
531	20230613	095900	32178218	975	975	975	975	437
532	20230613	095800	31752143	976	976	976	976	1
533	20230613	095700	31751167	975	975	976	975	204
534	20230613	095600	31552266	975	974	975	974	210
535	20230613	095500	31347526	974	975	975	974	506
536	20230613	095400	30854182	974	974	974	974	95
537	20230613	095300	30761652	974	974	974	974	1000
538	20230613	095200	29787652	974	974	974	974	0
539	20230613	095100	29787652	974	975	975	974	89
540	20230613	095000	29700879	974	975	975	974	56
541	20230613	094900	29646285	974	975	975	974	55
542	20230613	094800	29592665	974	975	975	974	193
543	20230613	094700	29404508	974	974	974	974	597
544	20230613	094600	28823030	973	973	973	973	0
545	20230613	094500	28823030	973	973	973	973	4
546	20230613	094400	28819138	973	973	973	973	0
547	20230613	094300	28819138	973	973	973	973	10
548	20230613	094200	28809408	973	973	973	973	1
549	20230613	094100	28808435	974	973	974	973	2
550	20230613	094000	28806488	972	972	972	972	1
551	20230613	093900	28805516	972	972	972	972	3189
552	20230613	093800	25705808	972	972	972	972	43
553	20230613	093700	25664012	972	972	972	972	4416
554	20230613	093600	21371660	972	972	972	972	88
555	20230613	093500	21286124	972	971	972	971	674
556	20230613	093400	20631026	972	972	972	972	0
557	20230613	093300	20631026	972	972	972	972	51
558	20230613	093200	20581454	972	972	972	972	158
559	20230613	093100	20427878	972	972	972	970	2940
560	20230613	093000	17575926	971	972	972	971	1910
561	20230613	092900	15721233	972	972	972	972	84
562	20230613	092800	15639585	972	972	972	972	1529
563	20230613	092700	14153397	971	973	973	971	1593
564	20230613	092600	12604978	974	974	974	974	0
565	20230613	092500	12604978	974	974	974	974	403
566	20230613	092400	12212456	974	974	974	974	1
567	20230613	092300	12211482	975	975	975	975	0
568	20230613	092200	12211482	975	975	975	975	15
569	20230613	092100	12196857	974	974	975	974	596
570	20230613	092000	11616265	975	974	975	974	2
571	20230613	091900	11614316	975	974	975	974	27
572	20230613	091800	11588008	974	974	974	974	1
573	20230613	091700	11587034	976	976	976	976	0
574	20230613	091600	11587034	976	976	976	976	0
575	20230613	091500	11587034	976	975	976	975	3
576	20230613	091400	11584108	974	974	974	973	1658
577	20230613	091300	9969556	974	974	974	974	291
578	20230613	091200	9686122	974	975	975	974	6
579	20230613	091100	9680277	974	974	974	974	1312
580	20230613	091000	8402389	975	974	975	973	1070
581	20230613	090900	7361207	974	974	974	974	188
582	20230613	090800	7178095	974	974	974	974	1
583	20230613	090700	7177121	976	976	976	976	0
584	20230613	090600	7177121	976	976	976	976	0
585	20230613	090500	7177121	976	976	976	975	355
586	20230613	090400	6830642	977	977	977	977	1
587	20230613	090300	6829665	974	978	978	974	695
588	20230613	090200	6152223	979	980	980	979	286
589	20230613	090100	5871948	980	973	987	971	4045
590	20230613	090000	1918085	969	968	969	968	1981