KissMeData/001210/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	193800	125186145	922	922	922	922	699
3	20230607	193700	125186145	922	922	922	922	0
4	20230607	193600	125186145	922	922	922	922	0
5	20230607	193500	125186145	922	922	922	922	0
6	20230607	193400	125186145	922	922	922	922	0
7	20230607	193300	125186145	922	922	922	922	0
8	20230607	193200	125186145	922	922	922	922	0
9	20230607	193100	125186145	922	922	922	922	0
10	20230607	193000	125186145	922	922	922	922	0
11	20230607	192900	125186145	922	922	922	922	0
12	20230607	192800	125186145	922	922	922	922	0
13	20230607	192700	125186145	922	922	922	922	0
14	20230607	192600	125186145	922	922	922	922	0
15	20230607	192500	125186145	922	922	922	922	0
16	20230607	192400	125186145	922	922	922	922	0
17	20230607	192300	125186145	922	922	922	922	0
18	20230607	192200	125186145	922	922	922	922	0
19	20230607	192100	125186145	922	922	922	922	0
20	20230607	192000	125186145	922	922	922	922	0
21	20230607	191900	125186145	922	922	922	922	0
22	20230607	191800	125186145	922	922	922	922	0
23	20230607	191700	125186145	922	922	922	922	0
24	20230607	191600	125186145	922	922	922	922	0
25	20230607	191500	125186145	922	922	922	922	0
26	20230607	191400	125186145	922	922	922	922	0
27	20230607	191300	125186145	922	922	922	922	0
28	20230607	191200	125186145	922	922	922	922	0
29	20230607	191100	125186145	922	922	922	922	0
30	20230607	191000	125186145	922	922	922	922	0
31	20230607	190900	125186145	922	922	922	922	0
32	20230607	190800	125186145	922	922	922	922	699
33	20230607	190700	125186145	922	922	922	922	0
34	20230607	190600	125186145	922	922	922	922	0
35	20230607	190500	125186145	922	922	922	922	0
36	20230607	190400	125186145	922	922	922	922	0
37	20230607	190300	125186145	922	922	922	922	0
38	20230607	190200	125186145	922	922	922	922	0
39	20230607	190100	125186145	922	922	922	922	0
40	20230607	190000	125186145	922	922	922	922	0
41	20230607	185900	125186145	922	922	922	922	0
42	20230607	185800	125186145	922	922	922	922	0
43	20230607	185700	125186145	922	922	922	922	0
44	20230607	185600	125186145	922	922	922	922	0
45	20230607	185500	125186145	922	922	922	922	0
46	20230607	185400	125186145	922	922	922	922	0
47	20230607	185300	125186145	922	922	922	922	0
48	20230607	185200	125186145	922	922	922	922	0
49	20230607	185100	125186145	922	922	922	922	0
50	20230607	185000	125186145	922	922	922	922	0
51	20230607	184900	125186145	922	922	922	922	0
52	20230607	184800	125186145	922	922	922	922	0
53	20230607	184700	125186145	922	922	922	922	0
54	20230607	184600	125186145	922	922	922	922	0
55	20230607	184500	125186145	922	922	922	922	0
56	20230607	184400	125186145	922	922	922	922	0
57	20230607	184300	125186145	922	922	922	922	0
58	20230607	184200	125186145	922	922	922	922	0
59	20230607	184100	125186145	922	922	922	922	0
60	20230607	184000	125186145	922	922	922	922	0
61	20230607	183900	125186145	922	922	922	922	0
62	20230607	183800	125186145	922	922	922	922	699
63	20230607	183700	125186145	922	922	922	922	0
64	20230607	183600	125186145	922	922	922	922	0
65	20230607	183500	125186145	922	922	922	922	0
66	20230607	183400	125186145	922	922	922	922	0
67	20230607	183300	125186145	922	922	922	922	0
68	20230607	183200	125186145	922	922	922	922	0
69	20230607	183100	125186145	922	922	922	922	0
70	20230607	183000	125186145	922	922	922	922	0
71	20230607	182900	125186145	922	922	922	922	0
72	20230607	182800	125186145	922	922	922	922	0
73	20230607	182700	125186145	922	922	922	922	0
74	20230607	182600	125186145	922	922	922	922	0
75	20230607	182500	125186145	922	922	922	922	0
76	20230607	182400	125186145	922	922	922	922	0
77	20230607	182300	125186145	922	922	922	922	0
78	20230607	182200	125186145	922	922	922	922	0
79	20230607	182100	125186145	922	922	922	922	0
80	20230607	182000	125186145	922	922	922	922	0
81	20230607	181900	125186145	922	922	922	922	0
82	20230607	181800	125186145	922	922	922	922	0
83	20230607	181700	125186145	922	922	922	922	0
84	20230607	181600	125186145	922	922	922	922	0
85	20230607	181500	125186145	922	922	922	922	0
86	20230607	181400	125186145	922	922	922	922	0
87	20230607	181300	125186145	922	922	922	922	0
88	20230607	181200	125186145	922	922	922	922	0
89	20230607	181100	125186145	922	922	922	922	0
90	20230607	181000	125186145	922	922	922	922	0
91	20230607	180900	125186145	922	922	922	922	0
92	20230607	180800	125186145	922	922	922	922	699
93	20230607	180700	125186145	922	922	922	922	0
94	20230607	180600	125186145	922	922	922	922	0
95	20230607	180500	125186145	922	922	922	922	0
96	20230607	180400	125186145	922	922	922	922	0
97	20230607	180300	125186145	922	922	922	922	0
98	20230607	180200	125186145	922	922	922	922	0
99	20230607	180100	125186145	922	922	922	922	0
100	20230607	180000	125186145	922	922	922	922	0
101	20230607	175900	125186145	922	922	922	922	0
102	20230607	175800	125186145	922	922	922	922	0
103	20230607	175700	125186145	922	922	922	922	0
104	20230607	175600	125186145	922	922	922	922	0
105	20230607	175500	125186145	922	922	922	922	0
106	20230607	175400	125186145	922	922	922	922	0
107	20230607	175300	125186145	922	922	922	922	0
108	20230607	175200	125186145	922	922	922	922	0
109	20230607	175100	125186145	922	922	922	922	0
110	20230607	175000	125186145	922	922	922	922	0
111	20230607	174900	125186145	922	922	922	922	0
112	20230607	174800	125186145	922	922	922	922	0
113	20230607	174700	125186145	922	922	922	922	0
114	20230607	174600	125186145	922	922	922	922	0
115	20230607	174500	125186145	922	922	922	922	0
116	20230607	174400	125186145	922	922	922	922	0
117	20230607	174300	125186145	922	922	922	922	0
118	20230607	174200	125186145	922	922	922	922	0
119	20230607	174100	125186145	922	922	922	922	0
120	20230607	174000	125186145	922	922	922	922	0
121	20230607	173900	125186145	922	922	922	922	0
122	20230607	173800	125186145	922	922	922	922	699
123	20230607	173700	125186145	922	922	922	922	0
124	20230607	173600	125186145	922	922	922	922	0
125	20230607	173500	125186145	922	922	922	922	0
126	20230607	173400	125186145	922	922	922	922	0
127	20230607	173300	125186145	922	922	922	922	0
128	20230607	173200	125186145	922	922	922	922	0
129	20230607	173100	125186145	922	922	922	922	0
130	20230607	173000	125186145	922	922	922	922	0
131	20230607	172900	125186145	922	922	922	922	0
132	20230607	172800	125186145	922	922	922	922	0
133	20230607	172700	125186145	922	922	922	922	0
134	20230607	172600	125186145	922	922	922	922	0
135	20230607	172500	125186145	922	922	922	922	0
136	20230607	172400	125186145	922	922	922	922	0
137	20230607	172300	125186145	922	922	922	922	0
138	20230607	172200	125186145	922	922	922	922	0
139	20230607	172100	125186145	922	922	922	922	0
140	20230607	172000	125186145	922	922	922	922	0
141	20230607	171900	125186145	922	922	922	922	0
142	20230607	171800	125186145	922	922	922	922	0
143	20230607	171700	125186145	922	922	922	922	0
144	20230607	171600	125186145	922	922	922	922	0
145	20230607	171500	125186145	922	922	922	922	0
146	20230607	171400	125186145	922	922	922	922	0
147	20230607	171300	125186145	922	922	922	922	0
148	20230607	171200	125186145	922	922	922	922	0
149	20230607	171100	125186145	922	922	922	922	0
150	20230607	171000	125186145	922	922	922	922	0
151	20230607	170900	125186145	922	922	922	922	0
152	20230607	170800	125186145	922	922	922	922	699
153	20230607	170700	125186145	922	922	922	922	0
154	20230607	170600	125186145	922	922	922	922	0
155	20230607	170500	125186145	922	922	922	922	0
156	20230607	170400	125186145	922	922	922	922	0
157	20230607	170300	125186145	922	922	922	922	0
158	20230607	170200	125186145	922	922	922	922	0
159	20230607	170100	125186145	922	922	922	922	0
160	20230607	170000	125186145	922	922	922	922	0
161	20230607	165900	125186145	922	922	922	922	0
162	20230607	165800	125186145	922	922	922	922	0
163	20230607	165700	125186145	922	922	922	922	0
164	20230607	165600	125186145	922	922	922	922	0
165	20230607	165500	125186145	922	922	922	922	0
166	20230607	165400	125186145	922	922	922	922	0
167	20230607	165300	125186145	922	922	922	922	0
168	20230607	165200	125186145	922	922	922	922	0
169	20230607	165100	125186145	922	922	922	922	0
170	20230607	165000	125186145	922	922	922	922	0
171	20230607	164900	125186145	922	922	922	922	0
172	20230607	164800	125186145	922	922	922	922	0
173	20230607	164700	125186145	922	922	922	922	0
174	20230607	164600	125186145	922	922	922	922	0
175	20230607	164500	125186145	922	922	922	922	0
176	20230607	164400	125186145	922	922	922	922	0
177	20230607	164300	125186145	922	922	922	922	0
178	20230607	164200	125186145	922	922	922	922	0
179	20230607	164100	125186145	922	922	922	922	0
180	20230607	164000	125186145	922	922	922	922	0
181	20230607	163900	125186145	922	922	922	922	0
182	20230607	163800	125186145	922	922	922	922	699
183	20230607	163700	125186145	922	922	922	922	0
184	20230607	163600	125186145	922	922	922	922	0
185	20230607	163500	125186145	922	922	922	922	0
186	20230607	163400	125186145	922	922	922	922	0
187	20230607	163300	125186145	922	922	922	922	0
188	20230607	163200	125186145	922	922	922	922	0
189	20230607	163100	125186145	922	922	922	922	0
190	20230607	163000	125186145	922	922	922	922	0
191	20230607	162900	125186145	922	922	922	922	0
192	20230607	162800	125186145	922	922	922	922	0
193	20230607	162700	125186145	922	922	922	922	0
194	20230607	162600	125186145	922	922	922	922	0
195	20230607	162500	125186145	922	922	922	922	0
196	20230607	162400	125186145	922	922	922	922	0
197	20230607	162300	125186145	922	922	922	922	0
198	20230607	162200	125186145	922	922	922	922	0
199	20230607	162100	125186145	922	922	922	922	0
200	20230607	162000	125186145	922	922	922	922	0
201	20230607	161900	125186145	922	922	922	922	0
202	20230607	161800	125186145	922	922	922	922	0
203	20230607	161700	125186145	922	922	922	922	0
204	20230607	161600	125186145	922	922	922	922	0
205	20230607	161500	125186145	922	922	922	922	0
206	20230607	161400	125186145	922	922	922	922	0
207	20230607	161300	125186145	922	922	922	922	0
208	20230607	161200	125186145	922	922	922	922	0
209	20230607	161100	125186145	922	922	922	922	0
210	20230607	161000	125186145	922	922	922	922	0
211	20230607	160900	125186145	922	922	922	922	0
212	20230607	160800	125186145	922	922	922	922	699
213	20230607	160700	125186145	922	922	922	922	0
214	20230607	160600	125186145	922	922	922	922	0
215	20230607	160500	125186145	922	922	922	922	0
216	20230607	160400	125186145	922	922	922	922	0
217	20230607	160300	125186145	922	922	922	922	0
218	20230607	160200	125186145	922	922	922	922	0
219	20230607	160100	125186145	922	922	922	922	0
220	20230607	160000	125186145	922	922	922	922	0
221	20230607	155900	125186145	922	922	922	922	0
222	20230607	155800	125186145	922	922	922	922	0
223	20230607	155700	125186145	922	922	922	922	0
224	20230607	155600	125186145	922	922	922	922	0
225	20230607	155500	125186145	922	922	922	922	0
226	20230607	155400	125186145	922	922	922	922	0
227	20230607	155300	125186145	922	922	922	922	0
228	20230607	155200	125186145	922	922	922	922	0
229	20230607	155100	125186145	922	922	922	922	0
230	20230607	155000	125186145	922	922	922	922	0
231	20230607	154900	125186145	922	922	922	922	0
232	20230607	154800	125186145	922	922	922	922	0
233	20230607	154700	125186145	922	922	922	922	0
234	20230607	154600	125186145	922	922	922	922	0
235	20230607	154500	125186145	922	922	922	922	0
236	20230607	154400	125186145	922	922	922	922	0
237	20230607	154300	125186145	922	922	922	922	0
238	20230607	154200	125186145	922	922	922	922	0
239	20230607	154100	125186145	922	922	922	922	0
240	20230607	154000	125186145	922	922	922	922	0
241	20230607	153900	125186145	922	922	922	922	0
242	20230607	153800	125186145	922	922	922	922	699
243	20230607	153700	125186145	922	922	922	922	0
244	20230607	153600	125186145	922	922	922	922	0
245	20230607	153500	125186145	922	922	922	922	0
246	20230607	153400	125186145	922	922	922	922	0
247	20230607	153300	125186145	922	922	922	922	0
248	20230607	153200	125186145	922	922	922	922	0
249	20230607	153100	125186145	922	922	922	922	0
250	20230607	153000	125186145	922	922	922	922	699
251	20230607	152900	124541667	920	920	920	920	0
252	20230607	152800	124541667	920	920	920	920	0
253	20230607	152700	124541667	920	920	920	920	0
254	20230607	152600	124541667	920	920	920	920	0
255	20230607	152500	124541667	920	920	920	920	0
256	20230607	152400	124541667	920	920	920	920	0
257	20230607	152300	124541667	920	920	920	920	0
258	20230607	152200	124541667	920	920	920	920	0
259	20230607	152100	124541667	920	920	920	920	0
260	20230607	152000	124541667	920	920	920	920	0
261	20230607	151900	124541667	920	920	922	920	777
262	20230607	151800	123825411	920	920	920	920	8
263	20230607	151700	123818051	920	920	920	920	212
264	20230607	151600	123623011	920	920	920	920	10
265	20230607	151500	123613811	918	918	918	918	0
266	20230607	151400	123613811	918	918	918	918	0
267	20230607	151300	123613811	918	918	918	918	0
268	20230607	151200	123613811	918	918	918	918	163
269	20230607	151100	123464177	918	918	918	918	0
270	20230607	151000	123464177	918	918	918	918	0
271	20230607	150900	123464177	918	918	918	918	0
272	20230607	150800	123464177	918	918	918	918	0
273	20230607	150700	123464177	918	918	918	918	0
274	20230607	150600	123464177	918	918	918	918	2
275	20230607	150500	123462341	918	918	918	918	0
276	20230607	150400	123462341	918	918	918	918	1
277	20230607	150300	123461423	919	919	919	919	0
278	20230607	150200	123461423	919	919	919	919	0
279	20230607	150100	123461423	919	919	919	919	0
280	20230607	150000	123461423	919	918	919	918	2
281	20230607	145900	123459586	918	918	918	918	0
282	20230607	145800	123459586	918	918	918	918	0
283	20230607	145700	123459586	918	918	918	918	0
284	20230607	145600	123459586	918	918	918	918	0
285	20230607	145500	123459586	918	918	918	918	0
286	20230607	145400	123459586	918	918	918	918	0
287	20230607	145300	123459586	918	918	918	918	1
288	20230607	145200	123458668	916	916	916	916	0
289	20230607	145100	123458668	916	916	916	916	0
290	20230607	145000	123458668	916	916	916	916	0
291	20230607	144900	123458668	916	916	916	916	0
292	20230607	144800	123458668	916	916	916	916	0
293	20230607	144700	123458668	916	916	916	916	0
294	20230607	144600	123458668	916	916	916	916	0
295	20230607	144500	123458668	916	916	916	916	0
296	20230607	144400	123458668	916	916	916	916	0
297	20230607	144300	123458668	916	916	916	916	0
298	20230607	144200	123458668	916	916	916	916	10
299	20230607	144100	123449508	915	915	915	915	0
300	20230607	144000	123449508	915	915	915	915	0
301	20230607	143900	123449508	915	915	915	915	1
302	20230607	143800	123448593	911	911	911	911	0
303	20230607	143700	123448593	911	911	911	911	0
304	20230607	143600	123448593	911	911	911	911	0
305	20230607	143500	123448593	911	911	911	911	0
306	20230607	143400	123448593	911	911	911	911	0
307	20230607	143300	123448593	911	911	911	911	0
308	20230607	143200	123448593	911	916	916	911	349
309	20230607	143100	123130458	920	920	920	920	0
310	20230607	143000	123130458	920	920	920	920	0
311	20230607	142900	123130458	920	920	920	920	0
312	20230607	142800	123130458	920	920	920	920	0
313	20230607	142700	123130458	920	920	920	920	0
314	20230607	142600	123130458	920	919	920	919	12
315	20230607	142500	123119428	920	920	920	920	0
316	20230607	142400	123119428	920	920	920	920	0
317	20230607	142300	123119428	920	920	920	920	1
318	20230607	142200	123118508	920	920	920	920	0
319	20230607	142100	123118508	920	920	920	920	1248
320	20230607	142000	121970348	920	920	920	920	1
321	20230607	141900	121969428	921	921	921	921	0
322	20230607	141800	121969428	921	921	921	921	0
323	20230607	141700	121969428	921	921	921	921	0
324	20230607	141600	121969428	921	921	921	921	1
325	20230607	141500	121968507	921	921	921	921	0
326	20230607	141400	121968507	921	921	921	921	0
327	20230607	141300	121968507	921	921	921	921	1
328	20230607	141200	121967586	921	921	921	921	0
329	20230607	141100	121967586	921	921	921	921	0
330	20230607	141000	121967586	921	920	921	920	2
331	20230607	140900	121965745	921	921	921	921	2
332	20230607	140800	121963903	922	919	922	919	28
333	20230607	140700	121938130	919	916	919	916	12
334	20230607	140600	121927122	916	916	916	916	1
335	20230607	140500	121926206	916	916	916	916	0
336	20230607	140400	121926206	916	916	916	916	0
337	20230607	140300	121926206	916	916	916	916	0
338	20230607	140200	121926206	916	916	916	916	0
339	20230607	140100	121926206	916	916	916	916	1
340	20230607	140000	121925290	911	912	912	911	300
341	20230607	135900	121651904	911	912	912	911	600
342	20230607	135800	121105274	912	912	912	912	261
343	20230607	135700	120867242	913	913	913	913	85
344	20230607	135600	120789637	915	914	915	914	228
345	20230607	135500	120581018	914	914	914	914	8
346	20230607	135400	120573706	914	915	915	914	29
347	20230607	135300	120547173	922	911	922	911	228
348	20230607	135200	120339447	911	911	911	911	0
349	20230607	135100	120339447	911	911	911	911	300
350	20230607	135000	120066147	912	912	912	912	0
351	20230607	134900	120066147	912	912	912	912	300
352	20230607	134800	119792547	913	913	913	913	0
353	20230607	134700	119792547	913	913	913	913	29
354	20230607	134600	119766070	913	913	913	913	292
355	20230607	134500	119499474	914	914	914	914	29
356	20230607	134400	119472968	914	914	914	914	29
357	20230607	134300	119446462	914	913	914	913	329
358	20230607	134200	119146056	913	913	913	913	0
359	20230607	134100	119146056	913	914	914	913	105
360	20230607	134000	119050162	914	914	914	914	42
361	20230607	133900	119011774	913	913	913	913	0
362	20230607	133800	119011774	913	913	913	913	300
363	20230607	133700	118737874	913	913	913	913	0
364	20230607	133600	118737874	913	915	915	913	1011
365	20230607	133500	117814809	916	916	916	916	217
366	20230607	133400	117616037	916	916	916	916	58
367	20230607	133300	117562909	916	916	916	916	30
368	20230607	133200	117535429	913	913	913	913	300
369	20230607	133100	117261529	916	916	916	916	0
370	20230607	133000	117261529	916	916	916	916	3
371	20230607	132900	117258781	913	914	914	913	824
372	20230607	132800	116506343	915	915	915	915	0
373	20230607	132700	116506343	915	915	915	915	46
374	20230607	132600	116464253	915	915	915	915	0
375	20230607	132500	116464253	915	916	916	915	505
376	20230607	132400	116002176	916	916	916	916	28
377	20230607	132300	115976528	916	916	916	916	1
378	20230607	132200	115975612	916	916	916	916	44
379	20230607	132100	115935308	916	916	916	916	300
380	20230607	132000	115660508	917	917	917	917	0
381	20230607	131900	115660508	917	917	917	917	0
382	20230607	131800	115660508	917	919	919	917	5
383	20230607	131700	115655921	919	919	919	919	0
384	20230607	131600	115655921	919	919	919	919	92
385	20230607	131500	115571373	924	919	924	919	176
386	20230607	131400	115409624	919	919	919	919	0
387	20230607	131300	115409624	919	919	925	919	133
388	20230607	131200	115287370	918	918	918	918	154
389	20230607	131100	115145998	918	918	918	918	75
390	20230607	131000	115077148	917	918	918	917	111
391	20230607	130900	114975289	926	919	926	919	1000
392	20230607	130800	114051212	918	918	918	918	2
393	20230607	130700	114049376	918	917	918	917	332
394	20230607	130600	113744900	918	918	918	918	33
395	20230607	130500	113714606	918	917	918	917	770
396	20230607	130400	113008484	918	918	918	918	32
397	20230607	130300	112979108	918	918	918	918	32
398	20230607	130200	112949732	917	917	917	917	300
399	20230607	130100	112674632	918	918	918	918	0
400	20230607	130000	112674632	918	918	918	918	0
401	20230607	125900	112674632	918	918	918	918	137
402	20230607	125800	112548866	918	918	918	918	6
403	20230607	125700	112543358	918	918	918	918	0
404	20230607	125600	112543358	918	918	918	918	300
405	20230607	125500	112267958	918	918	918	918	0
406	20230607	125400	112267958	918	919	919	918	140
407	20230607	125300	112139299	919	919	919	919	1
408	20230607	125200	112138380	919	919	919	919	0
409	20230607	125100	112138380	919	919	919	919	347
410	20230607	125000	111819487	921	921	921	921	1
411	20230607	124900	111818566	919	920	920	919	79
412	20230607	124800	111745932	920	922	922	919	2145
413	20230607	124700	109769891	922	922	922	922	0
414	20230607	124600	109769891	922	922	922	922	0
415	20230607	124500	109769891	922	922	922	922	300
416	20230607	124400	109493291	922	922	922	922	0
417	20230607	124300	109493291	922	922	922	922	300
418	20230607	124200	109216691	925	925	925	925	0
419	20230607	124100	109216691	925	924	925	924	15
420	20230607	124000	109202819	922	924	924	922	311
421	20230607	123900	108916075	922	922	922	922	0
422	20230607	123800	108916075	922	922	922	922	0
423	20230607	123700	108916075	922	925	925	922	7
424	20230607	123600	108909603	925	925	925	925	2
425	20230607	123500	108907753	922	922	922	922	250
426	20230607	123400	108677253	921	922	922	921	63
427	20230607	123300	108619180	922	922	922	922	0
428	20230607	123200	108619180	922	922	922	922	300
429	20230607	123100	108342580	927	927	927	927	14
430	20230607	123000	108329602	927	921	927	921	97
431	20230607	122900	108240238	921	921	921	921	246
432	20230607	122800	108013672	923	923	923	923	223
433	20230607	122700	107807843	922	922	923	922	14
434	20230607	122600	107794925	923	923	923	923	67
435	20230607	122500	107733084	930	924	930	924	10
436	20230607	122400	107723805	924	924	924	924	270
437	20230607	122300	107474325	924	930	930	924	2033
438	20230607	122200	105583815	930	933	936	930	4471
439	20230607	122100	101425674	939	917	940	917	4541
440	20230607	122000	97172451	913	935	938	913	2245
441	20230607	121900	95069165	935	919	935	919	10638
442	20230607	121800	85141395	925	917	925	916	4401
443	20230607	121700	81087178	916	913	916	913	6980
444	20230607	121600	74694917	912	912	912	912	279
445	20230607	121500	74440469	911	911	911	911	300
446	20230607	121400	74167169	912	912	912	912	12
447	20230607	121300	74156225	912	912	912	912	2
448	20230607	121200	74154401	912	912	912	912	28
449	20230607	121100	74128865	912	912	912	912	14
450	20230607	121000	74116097	913	912	913	912	378
451	20230607	120900	73771283	912	912	912	912	6
452	20230607	120800	73765811	912	912	912	912	11
453	20230607	120700	73755779	913	913	913	913	223
454	20230607	120600	73552180	914	914	914	914	2
455	20230607	120500	73550352	914	915	915	914	2
456	20230607	120400	73548523	913	913	913	913	300
457	20230607	120300	73274623	915	915	915	915	1
458	20230607	120200	73273708	915	915	915	915	0
459	20230607	120100	73273708	915	913	915	913	301
460	20230607	120000	72998893	913	913	913	913	299
461	20230607	115900	72725906	913	913	913	913	1
462	20230607	115800	72724993	913	914	914	913	12
463	20230607	115700	72714026	913	913	913	913	2
464	20230607	115600	72712200	911	911	911	911	300
465	20230607	115500	72438900	911	911	911	911	0
466	20230607	115400	72438900	911	911	911	911	1119
467	20230607	115300	71419491	911	911	911	911	300
468	20230607	115200	71146191	911	911	911	911	0
469	20230607	115100	71146191	911	911	911	911	0
470	20230607	115000	71146191	911	911	911	911	300
471	20230607	114900	70872891	911	911	911	911	30
472	20230607	114800	70845561	911	911	911	911	840
473	20230607	114700	70080321	912	912	912	912	0
474	20230607	114600	70080321	912	912	912	912	0
475	20230607	114500	70080321	912	912	912	912	30
476	20230607	114400	70052961	912	912	912	912	0
477	20230607	114300	70052961	912	912	912	912	191
478	20230607	114200	69878769	913	913	913	913	30
479	20230607	114100	69851379	913	911	913	911	188
480	20230607	114000	69680071	911	911	911	911	30
481	20230607	113900	69652741	911	910	911	910	330
482	20230607	113800	69352411	911	911	911	911	39
483	20230607	113700	69316882	911	911	911	911	33
484	20230607	113600	69286819	911	911	911	911	0
485	20230607	113500	69286819	911	911	911	911	215
486	20230607	113400	69090954	911	910	911	910	538
487	20230607	113300	68601342	910	910	910	910	31
488	20230607	113200	68573132	910	910	910	910	32
489	20230607	113100	68544012	910	910	910	910	31
490	20230607	113000	68515802	910	909	910	909	481
491	20230607	112900	68078093	910	910	910	910	31
492	20230607	112800	68049883	910	910	910	910	2531
493	20230607	112700	65746673	909	909	909	909	0
494	20230607	112600	65746673	909	909	909	909	0
495	20230607	112500	65746673	909	909	909	909	58
496	20230607	112400	65693951	908	908	908	908	0
497	20230607	112300	65693951	908	908	908	908	0
498	20230607	112200	65693951	908	908	908	908	1
499	20230607	112100	65693043	907	907	907	907	0
500	20230607	112000	65693043	907	907	907	907	50
501	20230607	111900	65647693	908	908	908	908	0
502	20230607	111800	65647693	908	908	908	908	0
503	20230607	111700	65647693	908	908	908	908	155
504	20230607	111600	65506953	909	909	909	909	33
505	20230607	111500	65476956	909	909	909	909	884
506	20230607	111400	64673400	910	910	910	910	0
507	20230607	111300	64673400	910	910	910	910	1
508	20230607	111200	64672490	910	910	910	910	1
509	20230607	111100	64671580	910	910	910	910	10
510	20230607	111000	64662480	910	910	910	910	0
511	20230607	110900	64662480	910	910	910	910	0
512	20230607	110800	64662480	910	910	910	910	0
513	20230607	110700	64662480	910	910	910	910	0
514	20230607	110600	64662480	910	910	910	910	209
515	20230607	110500	64472290	910	910	910	910	0
516	20230607	110400	64472290	910	910	910	910	0
517	20230607	110300	64472290	910	910	910	910	1
518	20230607	110200	64471380	910	910	910	910	36
519	20230607	110100	64438620	909	909	909	909	200
520	20230607	110000	64256820	911	910	911	906	751
521	20230607	105900	63573375	910	910	910	910	0
522	20230607	105800	63573375	910	911	911	910	337
523	20230607	105700	63266668	911	911	911	911	0
524	20230607	105600	63266668	911	911	911	911	37
525	20230607	105500	63232961	910	910	910	910	300
526	20230607	105400	62959961	911	911	911	911	0
527	20230607	105300	62959961	911	911	911	911	40
528	20230607	105200	62923521	910	910	910	910	0
529	20230607	105100	62923521	910	910	910	910	0
530	20230607	105000	62923521	910	910	910	910	300
531	20230607	104900	62650521	914	914	914	914	0
532	20230607	104800	62650521	914	914	914	914	0
533	20230607	104700	62650521	914	911	914	910	1301
534	20230607	104600	61466498	910	910	910	910	0
535	20230607	104500	61466498	910	910	910	910	0
536	20230607	104400	61466498	910	910	910	910	310
537	20230607	104300	61184398	910	910	910	910	0
538	20230607	104200	61184398	910	910	910	910	978
539	20230607	104100	60294418	906	906	906	906	0
540	20230607	104000	60294418	906	906	906	906	717
541	20230607	103900	59644816	905	907	907	905	890
542	20230607	103800	58839039	905	909	909	905	7015
543	20230607	103700	52486462	908	908	908	908	20
544	20230607	103600	52468302	907	907	907	907	0
545	20230607	103500	52468302	907	910	910	907	1489
546	20230607	103400	51116730	910	910	910	910	100
547	20230607	103300	51025730	910	909	910	909	1491
548	20230607	103200	49670326	909	909	909	909	194
549	20230607	103100	49493980	909	909	910	909	732
550	20230607	103000	48828475	909	910	910	909	2395
551	20230607	102900	46649907	909	909	909	909	0
552	20230607	102800	46649907	909	909	909	909	0
553	20230607	102700	46649907	909	909	909	909	1000
554	20230607	102600	45740907	910	910	910	910	6
555	20230607	102500	45735447	910	910	910	910	37
556	20230607	102400	45701777	910	910	910	910	1200
557	20230607	102300	44609777	909	909	909	909	1005
558	20230607	102200	43696232	909	909	909	909	1000
559	20230607	102100	42787232	910	910	910	910	91
560	20230607	102000	42704422	910	910	910	910	36
561	20230607	101900	42671662	910	910	910	910	37
562	20230607	101800	42637992	908	909	909	908	4000
563	20230607	101700	39005920	909	909	909	909	502
564	20230607	101600	38549602	910	910	910	910	1
565	20230607	101500	38548692	910	910	910	910	35
566	20230607	101400	38516842	910	910	910	910	45
567	20230607	101300	38475892	910	909	910	909	106
568	20230607	101200	38379501	909	910	910	909	931
569	20230607	101100	37532507	910	911	911	910	420
570	20230607	101000	37150265	912	912	912	912	0
571	20230607	100900	37150265	912	912	912	912	57
572	20230607	100800	37098281	914	914	914	914	37
573	20230607	100700	37064463	914	914	914	914	1
574	20230607	100600	37063549	911	911	911	911	301
575	20230607	100500	36789338	910	910	910	910	0
576	20230607	100400	36789338	910	912	912	910	525
577	20230607	100300	36311454	912	912	912	912	522
578	20230607	100200	35835390	914	914	914	914	0
579	20230607	100100	35835390	914	913	914	913	391
580	20230607	100000	35478257	913	912	913	912	897
581	20230607	095900	34660134	913	913	913	913	226
582	20230607	095800	34453796	913	913	913	910	444
583	20230607	095700	34049296	913	913	913	913	754
584	20230607	095600	33360894	914	914	914	914	0
585	20230607	095500	33360894	914	915	915	914	182
586	20230607	095400	33194384	915	915	915	915	0
587	20230607	095300	33194384	915	915	915	915	18
588	20230607	095200	33177914	916	917	917	916	15
589	20230607	095100	33164171	917	917	917	917	2
590	20230607	095000	33162337	917	917	917	917	0
591	20230607	094900	33162337	917	917	917	917	300
592	20230607	094800	32887237	918	917	918	917	844
593	20230607	094700	32113080	918	918	918	918	91
594	20230607	094600	32029542	917	916	917	916	366
595	20230607	094500	31694120	916	916	916	916	5
596	20230607	094400	31689540	917	917	917	917	134
597	20230607	094300	31566662	917	917	917	917	179
598	20230607	094200	31402519	917	917	917	917	0
599	20230607	094100	31402519	917	917	917	917	121
600	20230607	094000	31291562	920	920	920	920	100
601	20230607	093900	31199562	920	920	920	920	0
602	20230607	093800	31199562	920	921	921	920	251
603	20230607	093700	30968461	921	921	921	921	0
604	20230607	093600	30968461	921	921	921	919	302
605	20230607	093500	30690919	920	920	920	920	181
606	20230607	093400	30524399	919	919	919	919	4
607	20230607	093300	30520723	919	921	921	919	125
608	20230607	093200	30405727	921	921	921	921	0
609	20230607	093100	30405727	921	921	921	921	25
610	20230607	093000	30382702	921	925	925	921	59
611	20230607	092900	30328339	925	925	925	925	4
612	20230607	092800	30324639	925	925	925	925	85
613	20230607	092700	30246014	926	926	927	926	64
614	20230607	092600	30186720	925	925	925	925	2
615	20230607	092500	30184870	925	925	925	925	0
616	20230607	092400	30184870	925	925	925	925	0
617	20230607	092300	30184870	925	925	925	925	1
618	20230607	092200	30183945	919	927	927	919	104
619	20230607	092100	30087553	927	927	927	927	0
620	20230607	092000	30087553	927	927	927	927	0
621	20230607	091900	30087553	927	927	927	927	105
622	20230607	091800	29990218	927	927	927	927	1601
623	20230607	091700	28506091	927	927	927	927	1
624	20230607	091600	28505164	918	918	918	918	24
625	20230607	091500	28483132	910	918	918	905	20614
626	20230607	091400	9772908	917	918	918	916	1051
627	20230607	091300	8808365	916	922	922	916	913
628	20230607	091200	7968471	930	930	930	930	8
629	20230607	091100	7961031	928	928	930	928	10
630	20230607	091000	7951747	928	928	928	928	16
631	20230607	090900	7936899	928	934	934	928	98
632	20230607	090800	7845895	935	935	935	935	141
633	20230607	090700	7714060	935	935	935	935	1
634	20230607	090600	7713125	930	925	930	925	322
635	20230607	090500	7414252	925	924	925	924	427
636	20230607	090400	7019624	924	924	924	924	3
637	20230607	090300	7016852	921	921	921	921	3
638	20230607	090200	7014089	920	922	922	920	1078
639	20230607	090100	6022160	920	925	925	920	6001
640	20230607	090000	500997	920	917	920	917	546