KissMeData/012170/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	192800	931802648	949	949	949	949	7667
3	20230607	192700	931802648	949	949	949	949	0
4	20230607	192600	931802648	949	949	949	949	0
5	20230607	192500	931802648	949	949	949	949	0
6	20230607	192400	931802648	949	949	949	949	0
7	20230607	192300	931802648	949	949	949	949	0
8	20230607	192200	931802648	949	949	949	949	0
9	20230607	192100	931802648	949	949	949	949	0
10	20230607	192000	931802648	949	949	949	949	0
11	20230607	191900	931802648	949	949	949	949	0
12	20230607	191800	931802648	949	949	949	949	0
13	20230607	191700	931802648	949	949	949	949	0
14	20230607	191600	931802648	949	949	949	949	0
15	20230607	191500	931802648	949	949	949	949	0
16	20230607	191400	931802648	949	949	949	949	0
17	20230607	191300	931802648	949	949	949	949	0
18	20230607	191200	931802648	949	949	949	949	0
19	20230607	191100	931802648	949	949	949	949	0
20	20230607	191000	931802648	949	949	949	949	0
21	20230607	190900	931802648	949	949	949	949	0
22	20230607	190800	931802648	949	949	949	949	0
23	20230607	190700	931802648	949	949	949	949	0
24	20230607	190600	931802648	949	949	949	949	0
25	20230607	190500	931802648	949	949	949	949	0
26	20230607	190400	931802648	949	949	949	949	0
27	20230607	190300	931802648	949	949	949	949	0
28	20230607	190200	931802648	949	949	949	949	0
29	20230607	190100	931802648	949	949	949	949	0
30	20230607	190000	931802648	949	949	949	949	0
31	20230607	185900	931802648	949	949	949	949	0
32	20230607	185800	931802648	949	949	949	949	7667
33	20230607	185700	931802648	949	949	949	949	0
34	20230607	185600	931802648	949	949	949	949	0
35	20230607	185500	931802648	949	949	949	949	0
36	20230607	185400	931802648	949	949	949	949	0
37	20230607	185300	931802648	949	949	949	949	0
38	20230607	185200	931802648	949	949	949	949	0
39	20230607	185100	931802648	949	949	949	949	0
40	20230607	185000	931802648	949	949	949	949	0
41	20230607	184900	931802648	949	949	949	949	0
42	20230607	184800	931802648	949	949	949	949	0
43	20230607	184700	931802648	949	949	949	949	0
44	20230607	184600	931802648	949	949	949	949	0
45	20230607	184500	931802648	949	949	949	949	0
46	20230607	184400	931802648	949	949	949	949	0
47	20230607	184300	931802648	949	949	949	949	0
48	20230607	184200	931802648	949	949	949	949	0
49	20230607	184100	931802648	949	949	949	949	0
50	20230607	184000	931802648	949	949	949	949	0
51	20230607	183900	931802648	949	949	949	949	0
52	20230607	183800	931802648	949	949	949	949	0
53	20230607	183700	931802648	949	949	949	949	0
54	20230607	183600	931802648	949	949	949	949	0
55	20230607	183500	931802648	949	949	949	949	0
56	20230607	183400	931802648	949	949	949	949	0
57	20230607	183300	931802648	949	949	949	949	0
58	20230607	183200	931802648	949	949	949	949	0
59	20230607	183100	931802648	949	949	949	949	0
60	20230607	183000	931802648	949	949	949	949	0
61	20230607	182900	931802648	949	949	949	949	0
62	20230607	182800	931802648	949	949	949	949	7667
63	20230607	182700	931802648	949	949	949	949	0
64	20230607	182600	931802648	949	949	949	949	0
65	20230607	182500	931802648	949	949	949	949	0
66	20230607	182400	931802648	949	949	949	949	0
67	20230607	182300	931802648	949	949	949	949	0
68	20230607	182200	931802648	949	949	949	949	0
69	20230607	182100	931802648	949	949	949	949	0
70	20230607	182000	931802648	949	949	949	949	0
71	20230607	181900	931802648	949	949	949	949	0
72	20230607	181800	931802648	949	949	949	949	0
73	20230607	181700	931802648	949	949	949	949	0
74	20230607	181600	931802648	949	949	949	949	0
75	20230607	181500	931802648	949	949	949	949	0
76	20230607	181400	931802648	949	949	949	949	0
77	20230607	181300	931802648	949	949	949	949	0
78	20230607	181200	931802648	949	949	949	949	0
79	20230607	181100	931802648	949	949	949	949	0
80	20230607	181000	931802648	949	949	949	949	0
81	20230607	180900	931802648	949	949	949	949	0
82	20230607	180800	931802648	949	949	949	949	0
83	20230607	180700	931802648	949	949	949	949	0
84	20230607	180600	931802648	949	949	949	949	0
85	20230607	180500	931802648	949	949	949	949	0
86	20230607	180400	931802648	949	949	949	949	0
87	20230607	180300	931802648	949	949	949	949	0
88	20230607	180200	931802648	949	949	949	949	0
89	20230607	180100	931802648	949	949	949	949	0
90	20230607	180000	931802648	949	949	949	949	0
91	20230607	175900	931802648	949	949	949	949	0
92	20230607	175800	931802648	949	949	949	949	7667
93	20230607	175700	931802648	949	949	949	949	0
94	20230607	175600	931802648	949	949	949	949	0
95	20230607	175500	931802648	949	949	949	949	0
96	20230607	175400	931802648	949	949	949	949	0
97	20230607	175300	931802648	949	949	949	949	0
98	20230607	175200	931802648	949	949	949	949	0
99	20230607	175100	931802648	949	949	949	949	0
100	20230607	175000	931802648	949	949	949	949	0
101	20230607	174900	931802648	949	949	949	949	0
102	20230607	174800	931802648	949	949	949	949	0
103	20230607	174700	931802648	949	949	949	949	0
104	20230607	174600	931802648	949	949	949	949	0
105	20230607	174500	931802648	949	949	949	949	0
106	20230607	174400	931802648	949	949	949	949	0
107	20230607	174300	931802648	949	949	949	949	0
108	20230607	174200	931802648	949	949	949	949	0
109	20230607	174100	931802648	949	949	949	949	0
110	20230607	174000	931802648	949	949	949	949	0
111	20230607	173900	931802648	949	949	949	949	0
112	20230607	173800	931802648	949	949	949	949	0
113	20230607	173700	931802648	949	949	949	949	0
114	20230607	173600	931802648	949	949	949	949	0
115	20230607	173500	931802648	949	949	949	949	0
116	20230607	173400	931802648	949	949	949	949	0
117	20230607	173300	931802648	949	949	949	949	0
118	20230607	173200	931802648	949	949	949	949	0
119	20230607	173100	931802648	949	949	949	949	0
120	20230607	173000	931802648	949	949	949	949	0
121	20230607	172900	931802648	949	949	949	949	0
122	20230607	172800	931802648	949	949	949	949	7667
123	20230607	172700	931802648	949	949	949	949	0
124	20230607	172600	931802648	949	949	949	949	0
125	20230607	172500	931802648	949	949	949	949	0
126	20230607	172400	931802648	949	949	949	949	0
127	20230607	172300	931802648	949	949	949	949	0
128	20230607	172200	931802648	949	949	949	949	0
129	20230607	172100	931802648	949	949	949	949	0
130	20230607	172000	931802648	949	949	949	949	0
131	20230607	171900	931802648	949	949	949	949	0
132	20230607	171800	931802648	949	949	949	949	0
133	20230607	171700	931802648	949	949	949	949	0
134	20230607	171600	931802648	949	949	949	949	0
135	20230607	171500	931802648	949	949	949	949	0
136	20230607	171400	931802648	949	949	949	949	0
137	20230607	171300	931802648	949	949	949	949	0
138	20230607	171200	931802648	949	949	949	949	0
139	20230607	171100	931802648	949	949	949	949	0
140	20230607	171000	931802648	949	949	949	949	0
141	20230607	170900	931802648	949	949	949	949	0
142	20230607	170800	931802648	949	949	949	949	0
143	20230607	170700	931802648	949	949	949	949	0
144	20230607	170600	931802648	949	949	949	949	0
145	20230607	170500	931802648	949	949	949	949	0
146	20230607	170400	931802648	949	949	949	949	0
147	20230607	170300	931802648	949	949	949	949	0
148	20230607	170200	931802648	949	949	949	949	0
149	20230607	170100	931802648	949	949	949	949	0
150	20230607	170000	931802648	949	949	949	949	0
151	20230607	165900	931802648	949	949	949	949	0
152	20230607	165800	931802648	949	949	949	949	7667
153	20230607	165700	931802648	949	949	949	949	0
154	20230607	165600	931802648	949	949	949	949	0
155	20230607	165500	931802648	949	949	949	949	0
156	20230607	165400	931802648	949	949	949	949	0
157	20230607	165300	931802648	949	949	949	949	0
158	20230607	165200	931802648	949	949	949	949	0
159	20230607	165100	931802648	949	949	949	949	0
160	20230607	165000	931802648	949	949	949	949	0
161	20230607	164900	931802648	949	949	949	949	0
162	20230607	164800	931802648	949	949	949	949	0
163	20230607	164700	931802648	949	949	949	949	0
164	20230607	164600	931802648	949	949	949	949	0
165	20230607	164500	931802648	949	949	949	949	0
166	20230607	164400	931802648	949	949	949	949	0
167	20230607	164300	931802648	949	949	949	949	0
168	20230607	164200	931802648	949	949	949	949	0
169	20230607	164100	931802648	949	949	949	949	0
170	20230607	164000	931802648	949	949	949	949	0
171	20230607	163900	931802648	949	949	949	949	0
172	20230607	163800	931802648	949	949	949	949	0
173	20230607	163700	931802648	949	949	949	949	0
174	20230607	163600	931802648	949	949	949	949	0
175	20230607	163500	931802648	949	949	949	949	0
176	20230607	163400	931802648	949	949	949	949	0
177	20230607	163300	931802648	949	949	949	949	0
178	20230607	163200	931802648	949	949	949	949	0
179	20230607	163100	931802648	949	949	949	949	0
180	20230607	163000	931802648	949	949	949	949	0
181	20230607	162900	931802648	949	949	949	949	0
182	20230607	162800	931802648	949	949	949	949	7667
183	20230607	162700	931802648	949	949	949	949	0
184	20230607	162600	931802648	949	949	949	949	0
185	20230607	162500	931802648	949	949	949	949	0
186	20230607	162400	931802648	949	949	949	949	0
187	20230607	162300	931802648	949	949	949	949	0
188	20230607	162200	931802648	949	949	949	949	0
189	20230607	162100	931802648	949	949	949	949	0
190	20230607	162000	931802648	949	949	949	949	0
191	20230607	161900	931802648	949	949	949	949	0
192	20230607	161800	931802648	949	949	949	949	0
193	20230607	161700	931802648	949	949	949	949	0
194	20230607	161600	931802648	949	949	949	949	0
195	20230607	161500	931802648	949	949	949	949	0
196	20230607	161400	931802648	949	949	949	949	0
197	20230607	161300	931802648	949	949	949	949	0
198	20230607	161200	931802648	949	949	949	949	0
199	20230607	161100	931802648	949	949	949	949	0
200	20230607	161000	931802648	949	949	949	949	0
201	20230607	160900	931802648	949	949	949	949	0
202	20230607	160800	931802648	949	949	949	949	0
203	20230607	160700	931802648	949	949	949	949	0
204	20230607	160600	931802648	949	949	949	949	0
205	20230607	160500	931802648	949	949	949	949	0
206	20230607	160400	931802648	949	949	949	949	0
207	20230607	160300	931802648	949	949	949	949	0
208	20230607	160200	931802648	949	949	949	949	0
209	20230607	160100	931802648	949	949	949	949	0
210	20230607	160000	931802648	949	949	949	949	0
211	20230607	155900	931802648	949	949	949	949	0
212	20230607	155800	931802648	949	949	949	949	7667
213	20230607	155700	931802648	949	949	949	949	0
214	20230607	155600	931802648	949	949	949	949	0
215	20230607	155500	931802648	949	949	949	949	0
216	20230607	155400	931802648	949	949	949	949	0
217	20230607	155300	931802648	949	949	949	949	0
218	20230607	155200	931802648	949	949	949	949	0
219	20230607	155100	931802648	949	949	949	949	0
220	20230607	155000	931802648	949	949	949	949	0
221	20230607	154900	931802648	949	949	949	949	0
222	20230607	154800	931802648	949	949	949	949	0
223	20230607	154700	931802648	949	949	949	949	0
224	20230607	154600	931802648	949	949	949	949	0
225	20230607	154500	931802648	949	949	949	949	0
226	20230607	154400	931802648	949	949	949	949	0
227	20230607	154300	931802648	949	949	949	949	0
228	20230607	154200	931802648	949	949	949	949	0
229	20230607	154100	931802648	949	949	949	949	0
230	20230607	154000	931802648	949	949	949	949	0
231	20230607	153900	931802648	949	949	949	949	0
232	20230607	153800	931802648	949	949	949	949	0
233	20230607	153700	931802648	949	949	949	949	0
234	20230607	153600	931802648	949	949	949	949	0
235	20230607	153500	931802648	949	949	949	949	0
236	20230607	153400	931802648	949	949	949	949	0
237	20230607	153300	931802648	949	949	949	949	0
238	20230607	153200	931802648	949	949	949	949	0
239	20230607	153100	931802648	949	949	949	949	0
240	20230607	153000	931802648	949	949	949	949	7667
241	20230607	152900	924526665	958	958	958	958	0
242	20230607	152800	924526665	958	958	958	958	0
243	20230607	152700	924526665	958	958	958	958	0
244	20230607	152600	924526665	958	958	958	958	0
245	20230607	152500	924526665	958	958	958	958	0
246	20230607	152400	924526665	958	958	958	958	0
247	20230607	152300	924526665	958	958	958	958	0
248	20230607	152200	924526665	958	958	958	958	0
249	20230607	152100	924526665	958	958	958	958	0
250	20230607	152000	924526665	958	958	958	958	0
251	20230607	151900	924526665	958	957	959	957	873
252	20230607	151800	923689819	951	958	958	951	2152
253	20230607	151700	921641742	959	959	959	959	0
254	20230607	151600	921641742	959	959	959	959	0
255	20230607	151500	921641742	959	959	959	959	0
256	20230607	151400	921641742	959	959	959	959	3
257	20230607	151300	921638865	960	960	960	960	1
258	20230607	151200	921637905	952	950	961	950	808
259	20230607	151100	920864431	950	959	959	950	806
260	20230607	151000	920098313	960	957	960	951	1726
261	20230607	150900	918444869	958	953	958	951	5076
262	20230607	150800	913586941	956	956	956	956	0
263	20230607	150700	913586941	956	956	956	956	50
264	20230607	150600	913539141	956	956	956	956	0
265	20230607	150500	913539141	956	956	956	956	0
266	20230607	150400	913539141	956	956	956	956	0
267	20230607	150300	913539141	956	956	956	956	0
268	20230607	150200	913539141	956	956	956	956	8
269	20230607	150100	913531493	956	956	956	956	668
270	20230607	150000	912892885	956	956	956	956	1289
271	20230607	145900	911660601	956	956	956	956	3
272	20230607	145800	911657733	956	956	956	956	0
273	20230607	145700	911657733	956	956	958	956	107
274	20230607	145600	911555251	956	955	956	955	773
275	20230607	145500	910816273	949	950	950	949	8003
276	20230607	145400	903213705	950	956	956	950	12000
277	20230607	145300	891801595	958	958	958	958	3
278	20230607	145200	891798721	955	955	955	955	148
279	20230607	145100	891657381	956	956	956	956	752
280	20230607	145000	890938469	956	956	956	956	1
281	20230607	144900	890937513	956	956	956	956	500
282	20230607	144800	890459513	956	956	956	956	7
283	20230607	144700	890452821	960	959	960	959	205
284	20230607	144600	890256030	960	960	960	960	885
285	20230607	144500	889406430	960	960	960	960	175
286	20230607	144400	889238430	961	961	961	961	0
287	20230607	144300	889238430	961	960	961	960	176
288	20230607	144200	889069362	960	958	960	958	46
289	20230607	144100	889025229	960	960	960	960	0
290	20230607	144000	889025229	960	960	960	960	0
291	20230607	143900	889025229	960	960	960	960	3687
292	20230607	143800	885485709	960	960	960	959	1000
293	20230607	143700	884525718	960	960	960	960	30
294	20230607	143600	884496918	961	961	961	961	11
295	20230607	143500	884486347	953	960	960	953	487
296	20230607	143400	884022229	959	959	959	959	1904
297	20230607	143300	882196293	959	959	959	959	47
298	20230607	143200	882151220	959	959	959	959	12
299	20230607	143100	882139712	959	959	959	959	0
300	20230607	143000	882139712	959	959	959	959	3
301	20230607	142900	882136835	959	959	959	953	505
302	20230607	142800	881653708	960	960	960	960	4
303	20230607	142700	881649868	961	953	961	953	235
304	20230607	142600	881424332	952	952	952	952	301
305	20230607	142500	881137780	952	953	953	950	3387
306	20230607	142400	877914836	954	956	956	954	970
307	20230607	142300	876989314	955	957	957	955	410
308	20230607	142200	876597669	955	957	957	955	2418
309	20230607	142100	874287464	960	960	960	960	0
310	20230607	142000	874287464	960	960	960	960	0
311	20230607	141900	874287464	960	960	960	960	6
312	20230607	141800	874281704	960	960	960	960	1
313	20230607	141700	874280744	955	960	960	955	2233
314	20230607	141600	872148173	957	956	957	955	505
315	20230607	141500	871665844	955	955	955	955	0
316	20230607	141400	871665844	955	958	958	955	1171
317	20230607	141300	870546119	957	957	957	957	189
318	20230607	141200	870365246	960	960	960	960	3
319	20230607	141100	870362366	961	956	961	956	1304
320	20230607	141000	869115692	955	960	960	955	103
321	20230607	140900	869017282	956	960	960	956	1174
322	20230607	140800	867892570	958	960	960	958	950
323	20230607	140700	866981234	960	960	960	960	242
324	20230607	140600	866748914	960	960	960	960	15
325	20230607	140500	866734514	960	962	962	960	2819
326	20230607	140400	864025926	962	963	963	962	1645
327	20230607	140300	862442230	963	963	964	962	1779
328	20230607	140200	860730095	962	968	968	962	1529
329	20230607	140100	859255063	968	968	969	968	5780
330	20230607	140000	853655676	968	968	968	968	496
331	20230607	135900	853175548	968	964	968	964	4029
332	20230607	135800	849279643	964	965	967	960	21890
333	20230607	135700	828251383	967	953	968	953	7562
334	20230607	135600	820953422	962	958	962	958	4802
335	20230607	135500	816345502	958	956	958	952	10221
336	20230607	135400	806610619	956	956	956	956	203
337	20230607	135300	806416551	956	956	956	956	211
338	20230607	135200	806214835	960	960	960	960	0
339	20230607	135100	806214835	960	960	960	960	25
340	20230607	135000	806190835	960	957	960	957	908
341	20230607	134900	805319380	955	955	955	955	3421
342	20230607	134800	802052325	955	958	958	955	1732
343	20230607	134700	800396859	958	957	958	956	8213
344	20230607	134600	792534929	958	958	958	958	1986
345	20230607	134500	790632341	959	959	959	959	194
346	20230607	134400	790446295	960	960	966	958	6330
347	20230607	134300	784354630	960	960	963	957	4532
348	20230607	134200	780000503	961	957	961	957	1895
349	20230607	134100	778184116	957	961	962	957	2014
350	20230607	134000	776247018	962	957	962	957	3512
351	20230607	133900	772878354	958	952	958	947	9543
352	20230607	133800	763805858	952	957	960	952	5678
353	20230607	133700	758384910	959	959	959	957	39
354	20230607	133600	758347583	960	948	960	946	6772
355	20230607	133500	751908164	946	954	954	946	19114
356	20230607	133400	733774768	955	958	960	952	2748
357	20230607	133300	731151221	958	951	960	951	14169
358	20230607	133200	717601742	951	956	956	945	62593
359	20230607	133100	658124701	956	962	965	950	38920
360	20230607	133000	621058379	968	980	984	960	26882
361	20230607	132900	594816055	980	993	993	976	35569
362	20230607	132800	559939185	987	1006	1006	982	98576
363	20230607	132700	461799546	1008	1028	1043	998	171547
364	20230607	132600	285221713	1028	1033	1033	1001	73842
365	20230607	132500	209593631	998	998	998	998	0
366	20230607	132400	209593631	998	953	998	953	26259
367	20230607	132300	184209923	953	948	953	948	32953
368	20230607	132200	152909490	947	946	947	946	679
369	20230607	132100	152266483	945	945	945	945	0
370	20230607	132000	152266483	945	945	945	945	0
371	20230607	131900	152266483	945	945	945	945	0
372	20230607	131800	152266483	945	945	945	945	1
373	20230607	131700	152265538	945	945	945	945	0
374	20230607	131600	152265538	945	945	945	945	30
375	20230607	131500	152237188	946	947	947	946	2
376	20230607	131400	152235295	947	947	947	947	0
377	20230607	131300	152235295	947	947	947	947	0
378	20230607	131200	152235295	947	947	947	947	1
379	20230607	131100	152234348	946	947	947	946	2011
380	20230607	131000	150329932	947	947	947	947	0
381	20230607	130900	150329932	947	947	947	947	659
382	20230607	130800	149705859	947	947	947	947	1
383	20230607	130700	149704912	944	944	944	944	0
384	20230607	130600	149704912	944	944	944	944	0
385	20230607	130500	149704912	944	944	944	942	432
386	20230607	130400	149297106	942	942	942	942	0
387	20230607	130300	149297106	942	942	942	942	0
388	20230607	130200	149297106	942	942	942	942	0
389	20230607	130100	149297106	942	942	942	942	155
390	20230607	130000	149151096	942	942	942	942	25
391	20230607	125900	149127546	945	945	945	945	0
392	20230607	125800	149127546	945	945	945	945	0
393	20230607	125700	149127546	945	945	945	945	526
394	20230607	125600	148630476	945	945	945	945	741
395	20230607	125500	147930231	941	941	941	941	8
396	20230607	125400	147922703	940	940	940	940	0
397	20230607	125300	147922703	940	939	945	939	298
398	20230607	125200	147642817	936	936	936	936	0
399	20230607	125100	147642817	936	936	936	936	0
400	20230607	125000	147642817	936	944	945	936	1229
401	20230607	124900	146484589	944	944	944	944	22
402	20230607	124800	146463821	945	944	945	944	60
403	20230607	124700	146407141	944	947	948	944	548
404	20230607	124600	145887899	949	949	949	949	0
405	20230607	124500	145887899	949	949	949	949	0
406	20230607	124400	145887899	949	947	949	947	4991
407	20230607	124300	141152820	948	948	948	948	20
408	20230607	124200	141133860	948	948	948	948	0
409	20230607	124100	141133860	948	948	948	948	155
410	20230607	124000	140986920	949	943	949	943	39779
411	20230607	123900	103295138	943	943	943	943	0
412	20230607	123800	103295138	943	943	943	943	0
413	20230607	123700	103295138	943	940	943	940	200
414	20230607	123600	103106838	938	938	938	938	0
415	20230607	123500	103106838	938	938	938	938	107
416	20230607	123400	103006472	943	943	943	943	0
417	20230607	123300	103006472	943	943	943	943	0
418	20230607	123200	103006472	943	943	943	943	227
419	20230607	123100	102792411	943	943	943	943	302
420	20230607	123000	102507625	943	943	943	943	0
421	20230607	122900	102507625	943	943	943	943	0
422	20230607	122800	102507625	943	943	943	943	1
423	20230607	122700	102506682	943	943	943	943	0
424	20230607	122600	102506682	943	943	943	943	0
425	20230607	122500	102506682	943	943	943	943	12
426	20230607	122400	102495366	943	941	943	941	2028
427	20230607	122300	100585431	940	940	940	940	677
428	20230607	122200	99949051	940	939	940	939	91
429	20230607	122100	99863591	939	939	939	939	100
430	20230607	122000	99769691	939	939	939	939	0
431	20230607	121900	99769691	939	939	939	939	0
432	20230607	121800	99769691	939	939	939	939	0
433	20230607	121700	99769691	939	939	939	939	0
434	20230607	121600	99769691	939	939	939	939	22
435	20230607	121500	99749033	939	939	939	939	10
436	20230607	121400	99739643	937	937	937	937	0
437	20230607	121300	99739643	937	937	937	937	0
438	20230607	121200	99739643	937	937	937	937	334
439	20230607	121100	99426685	938	938	938	938	100
440	20230607	121000	99332885	939	939	939	939	85
441	20230607	120900	99253070	939	938	939	938	2006
442	20230607	120800	97369691	939	939	939	939	0
443	20230607	120700	97369691	939	939	939	939	0
444	20230607	120600	97369691	939	939	939	939	4
445	20230607	120500	97365935	939	939	939	939	200
446	20230607	120400	97178135	937	937	937	937	0
447	20230607	120300	97178135	937	937	937	937	0
448	20230607	120200	97178135	937	937	937	937	198
449	20230607	120100	96992609	937	937	937	937	0
450	20230607	120000	96992609	937	938	938	937	2
451	20230607	115900	96990734	937	937	937	937	0
452	20230607	115800	96990734	937	937	937	937	200
453	20230607	115700	96803334	937	938	938	937	69
454	20230607	115600	96738680	939	939	939	938	132
455	20230607	115500	96614831	940	940	940	940	0
456	20230607	115400	96614831	940	940	940	940	0
457	20230607	115300	96614831	940	940	940	940	0
458	20230607	115200	96614831	940	940	940	940	0
459	20230607	115100	96614831	940	940	940	940	0
460	20230607	115000	96614831	940	940	940	940	0
461	20230607	114900	96614831	940	939	940	939	644
462	20230607	114800	96010095	939	939	939	939	0
463	20230607	114700	96010095	939	939	939	939	5000
464	20230607	114600	91315095	939	939	939	939	0
465	20230607	114500	91315095	939	938	939	938	41
466	20230607	114400	91276597	938	938	938	938	1
467	20230607	114300	91275659	939	939	939	939	1
468	20230607	114200	91274720	940	940	940	940	0
469	20230607	114100	91274720	940	940	940	940	100
470	20230607	114000	91180720	940	940	940	940	1
471	20230607	113900	91179780	942	941	942	941	400
472	20230607	113800	90803078	941	941	941	941	2
473	20230607	113700	90801196	942	942	942	942	0
474	20230607	113600	90801196	942	940	942	940	1307
475	20230607	113500	89571250	940	940	940	940	50
476	20230607	113400	89524250	940	940	940	940	1
477	20230607	113300	89523310	936	936	936	936	0
478	20230607	113200	89523310	936	936	936	936	300
479	20230607	113100	89242510	940	940	940	940	0
480	20230607	113000	89242510	940	940	940	940	0
481	20230607	112900	89242510	940	940	940	940	0
482	20230607	112800	89242510	940	940	940	940	0
483	20230607	112700	89242510	940	940	940	940	0
484	20230607	112600	89242510	940	941	941	940	5052
485	20230607	112500	84493579	942	942	942	942	0
486	20230607	112400	84493579	942	942	942	942	0
487	20230607	112300	84493579	942	942	942	942	0
488	20230607	112200	84493579	942	942	942	942	12
489	20230607	112100	84482275	942	942	942	942	0
490	20230607	112000	84482275	942	942	942	942	106
491	20230607	111900	84382423	943	943	943	943	90
492	20230607	111800	84297553	943	943	943	943	28
493	20230607	111700	84271149	940	940	940	940	0
494	20230607	111600	84271149	940	940	940	940	0
495	20230607	111500	84271149	940	940	940	940	0
496	20230607	111400	84271149	940	941	941	940	112
497	20230607	111300	84165848	943	943	943	943	0
498	20230607	111200	84165848	943	943	943	943	0
499	20230607	111100	84165848	943	943	943	943	341
500	20230607	111000	83844285	943	943	943	943	0
501	20230607	110900	83844285	943	943	943	943	22
502	20230607	110800	83823539	943	943	943	943	55
503	20230607	110700	83771674	943	940	943	940	347
504	20230607	110600	83444564	943	943	943	943	200
505	20230607	110500	83255964	940	940	940	940	1
506	20230607	110400	83255024	944	944	944	944	47
507	20230607	110300	83210656	944	944	944	944	100
508	20230607	110200	83116256	944	944	944	944	100
509	20230607	110100	83021856	944	944	944	943	355
510	20230607	110000	82686831	944	944	944	944	1031
511	20230607	105900	81713567	944	944	945	944	1476
512	20230607	105800	80320221	945	944	945	944	257
513	20230607	105700	80077612	944	944	944	944	160
514	20230607	105600	79926572	944	944	944	943	1034
515	20230607	105500	78951476	937	937	937	937	0
516	20230607	105400	78951476	937	944	945	937	561
517	20230607	105300	78422129	944	933	944	933	9836
518	20230607	105200	69197233	935	936	936	935	293
519	20230607	105100	68923211	936	935	936	935	953
520	20230607	105000	68031220	936	937	937	936	992
521	20230607	104900	67102213	936	937	937	936	320
522	20230607	104800	66802376	936	936	937	936	2766
523	20230607	104700	64210720	936	934	936	934	5880
524	20230607	104600	58708899	934	934	934	934	0
525	20230607	104500	58708899	934	934	934	934	0
526	20230607	104400	58708899	934	934	934	934	19
527	20230607	104300	58691153	934	927	934	927	8402
528	20230607	104200	50881850	928	926	928	926	2302
529	20230607	104100	48747628	923	923	923	923	0
530	20230607	104000	48747628	923	923	923	923	0
531	20230607	103900	48747628	923	923	923	923	0
532	20230607	103800	48747628	923	923	923	923	8114
533	20230607	103700	41258406	925	925	925	925	89
534	20230607	103600	41176081	926	926	926	926	0
535	20230607	103500	41176081	926	925	926	925	2198
536	20230607	103400	39141703	923	923	923	923	0
537	20230607	103300	39141703	923	923	923	923	364
538	20230607	103200	38805731	925	925	925	925	0
539	20230607	103100	38805731	925	925	925	925	0
540	20230607	103000	38805731	925	925	925	925	0
541	20230607	102900	38805731	925	925	925	925	0
542	20230607	102800	38805731	925	925	925	925	1571
543	20230607	102700	37352556	925	925	925	925	100
544	20230607	102600	37260056	925	925	925	925	100
545	20230607	102500	37167556	925	925	925	925	4
546	20230607	102400	37163856	925	926	926	925	2006
547	20230607	102300	35307381	926	926	926	926	200
548	20230607	102200	35122181	925	925	925	925	1
549	20230607	102100	35121256	925	925	925	925	0
550	20230607	102000	35121256	925	925	925	925	455
551	20230607	101900	34700381	925	925	925	925	0
552	20230607	101800	34700381	925	925	925	925	0
553	20230607	101700	34700381	925	925	925	925	0
554	20230607	101600	34700381	925	925	925	925	0
555	20230607	101500	34700381	925	925	925	925	0
556	20230607	101400	34700381	925	925	925	925	0
557	20230607	101300	34700381	925	925	925	925	0
558	20230607	101200	34700381	925	925	925	925	1088
559	20230607	101100	33693981	925	925	925	925	0
560	20230607	101000	33693981	925	925	925	925	2189
561	20230607	100900	31669156	925	925	925	925	0
562	20230607	100800	31669156	925	925	925	925	0
563	20230607	100700	31669156	925	925	925	925	1
564	20230607	100600	31668231	925	925	925	925	2
565	20230607	100500	31666381	927	927	927	927	100
566	20230607	100400	31573681	927	927	927	927	574
567	20230607	100300	31041583	926	925	926	925	266
568	20230607	100200	30795268	925	925	925	925	0
569	20230607	100100	30795268	925	925	925	925	1
570	20230607	100000	30794343	925	925	925	925	1000
571	20230607	095900	29869343	926	927	927	926	325
572	20230607	095800	29568292	928	928	928	928	0
573	20230607	095700	29568292	928	928	928	928	0
574	20230607	095600	29568292	928	928	928	928	0
575	20230607	095500	29568292	928	928	928	928	200
576	20230607	095400	29382692	928	928	929	928	550
577	20230607	095300	28872249	929	929	929	929	0
578	20230607	095200	28872249	929	929	929	929	0
579	20230607	095100	28872249	929	929	929	929	0
580	20230607	095000	28872249	929	929	929	929	0
581	20230607	094900	28872249	929	929	929	929	0
582	20230607	094800	28872249	929	928	929	928	1366
583	20230607	094700	27603265	928	928	928	928	10
584	20230607	094600	27593985	925	925	925	925	2
585	20230607	094500	27592135	925	925	925	925	0
586	20230607	094400	27592135	925	925	925	925	78
587	20230607	094300	27519985	925	925	925	925	0
588	20230607	094200	27519985	925	925	925	925	5
589	20230607	094100	27515360	929	929	929	929	0
590	20230607	094000	27515360	929	929	929	929	0
591	20230607	093900	27515360	929	929	929	929	0
592	20230607	093800	27515360	929	923	929	922	2497
593	20230607	093700	25207065	924	924	924	924	0
594	20230607	093600	25207065	924	924	924	924	15
595	20230607	093500	25193205	920	925	925	920	24
596	20230607	093400	25171065	926	926	926	926	0
597	20230607	093300	25171065	926	921	926	921	101
598	20230607	093200	25078019	920	920	920	920	0
599	20230607	093100	25078019	920	917	920	917	6562
600	20230607	093000	19043653	913	913	913	913	29
601	20230607	092900	19017176	911	911	911	911	0
602	20230607	092800	19017176	911	911	911	911	0
603	20230607	092700	19017176	911	911	911	911	0
604	20230607	092600	19017176	911	914	914	911	108
605	20230607	092500	18918686	916	911	916	911	1568
606	20230607	092400	17483475	911	911	911	911	2
607	20230607	092300	17481653	915	915	915	915	105
608	20230607	092200	17385578	919	919	919	919	0
609	20230607	092100	17385578	919	912	919	910	15330
610	20230607	092000	3432040	911	911	911	911	0
611	20230607	091900	3432040	911	911	911	911	0
612	20230607	091800	3432040	911	911	911	911	1000
613	20230607	091700	2521040	917	917	917	917	60
614	20230607	091600	2466020	920	920	920	920	0
615	20230607	091500	2466020	920	920	920	920	0
616	20230607	091400	2466020	920	920	920	920	0
617	20230607	091300	2466020	920	911	920	911	1487
618	20230607	091200	1102412	917	917	917	917	1
619	20230607	091100	1101495	909	909	909	909	0
620	20230607	091000	1101495	909	909	909	909	0
621	20230607	090900	1101495	909	909	909	909	129
622	20230607	090800	984234	916	916	916	916	51
623	20230607	090700	937518	916	917	917	916	7
624	20230607	090600	931104	917	916	917	916	23
625	20230607	090500	910018	916	915	916	915	582
626	20230607	090400	376910	915	914	915	914	11
627	20230607	090300	366853	915	915	915	915	0
628	20230607	090200	366853	915	915	915	915	0
629	20230607	090100	366853	915	915	915	915	3
630	20230607	090000	364108	908	908	908	908	401