KissMeData/012170/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204400	70148820	928	928	928	928	3326
3	20230609	204300	70148820	928	928	928	928	0
4	20230609	204200	70148820	928	928	928	928	0
5	20230609	204100	70148820	928	928	928	928	0
6	20230609	204000	70148820	928	928	928	928	0
7	20230609	203900	70148820	928	928	928	928	0
8	20230609	203800	70148820	928	928	928	928	0
9	20230609	203700	70148820	928	928	928	928	0
10	20230609	203600	70148820	928	928	928	928	0
11	20230609	203500	70148820	928	928	928	928	0
12	20230609	203400	70148820	928	928	928	928	0
13	20230609	203300	70148820	928	928	928	928	0
14	20230609	203200	70148820	928	928	928	928	0
15	20230609	203100	70148820	928	928	928	928	0
16	20230609	203000	70148820	928	928	928	928	0
17	20230609	202900	70148820	928	928	928	928	0
18	20230609	202800	70148820	928	928	928	928	0
19	20230609	202700	70148820	928	928	928	928	0
20	20230609	202600	70148820	928	928	928	928	0
21	20230609	202500	70148820	928	928	928	928	0
22	20230609	202400	70148820	928	928	928	928	0
23	20230609	202300	70148820	928	928	928	928	0
24	20230609	202200	70148820	928	928	928	928	0
25	20230609	202100	70148820	928	928	928	928	0
26	20230609	202000	70148820	928	928	928	928	0
27	20230609	201900	70148820	928	928	928	928	0
28	20230609	201800	70148820	928	928	928	928	0
29	20230609	201700	70148820	928	928	928	928	0
30	20230609	201600	70148820	928	928	928	928	0
31	20230609	201500	70148820	928	928	928	928	0
32	20230609	201400	70148820	928	928	928	928	3326
33	20230609	201300	70148820	928	928	928	928	0
34	20230609	201200	70148820	928	928	928	928	0
35	20230609	201100	70148820	928	928	928	928	0
36	20230609	201000	70148820	928	928	928	928	0
37	20230609	200900	70148820	928	928	928	928	0
38	20230609	200800	70148820	928	928	928	928	0
39	20230609	200700	70148820	928	928	928	928	0
40	20230609	200600	70148820	928	928	928	928	0
41	20230609	200500	70148820	928	928	928	928	0
42	20230609	200400	70148820	928	928	928	928	0
43	20230609	200300	70148820	928	928	928	928	0
44	20230609	200200	70148820	928	928	928	928	0
45	20230609	200100	70148820	928	928	928	928	0
46	20230609	200000	70148820	928	928	928	928	0
47	20230609	195900	70148820	928	928	928	928	0
48	20230609	195800	70148820	928	928	928	928	0
49	20230609	195700	70148820	928	928	928	928	0
50	20230609	195600	70148820	928	928	928	928	0
51	20230609	195500	70148820	928	928	928	928	0
52	20230609	195400	70148820	928	928	928	928	0
53	20230609	195300	70148820	928	928	928	928	0
54	20230609	195200	70148820	928	928	928	928	0
55	20230609	195100	70148820	928	928	928	928	0
56	20230609	195000	70148820	928	928	928	928	0
57	20230609	194900	70148820	928	928	928	928	0
58	20230609	194800	70148820	928	928	928	928	0
59	20230609	194700	70148820	928	928	928	928	0
60	20230609	194600	70148820	928	928	928	928	0
61	20230609	194500	70148820	928	928	928	928	0
62	20230609	194400	70148820	928	928	928	928	3326
63	20230609	194300	70148820	928	928	928	928	0
64	20230609	194200	70148820	928	928	928	928	0
65	20230609	194100	70148820	928	928	928	928	0
66	20230609	194000	70148820	928	928	928	928	0
67	20230609	193900	70148820	928	928	928	928	0
68	20230609	193800	70148820	928	928	928	928	0
69	20230609	193700	70148820	928	928	928	928	0
70	20230609	193600	70148820	928	928	928	928	0
71	20230609	193500	70148820	928	928	928	928	0
72	20230609	193400	70148820	928	928	928	928	0
73	20230609	193300	70148820	928	928	928	928	0
74	20230609	193200	70148820	928	928	928	928	0
75	20230609	193100	70148820	928	928	928	928	0
76	20230609	193000	70148820	928	928	928	928	0
77	20230609	192900	70148820	928	928	928	928	0
78	20230609	192800	70148820	928	928	928	928	0
79	20230609	192700	70148820	928	928	928	928	0
80	20230609	192600	70148820	928	928	928	928	0
81	20230609	192500	70148820	928	928	928	928	0
82	20230609	192400	70148820	928	928	928	928	0
83	20230609	192300	70148820	928	928	928	928	0
84	20230609	192200	70148820	928	928	928	928	0
85	20230609	192100	70148820	928	928	928	928	0
86	20230609	192000	70148820	928	928	928	928	0
87	20230609	191900	70148820	928	928	928	928	0
88	20230609	191800	70148820	928	928	928	928	0
89	20230609	191700	70148820	928	928	928	928	0
90	20230609	191600	70148820	928	928	928	928	0
91	20230609	191500	70148820	928	928	928	928	0
92	20230609	191400	70148820	928	928	928	928	3326
93	20230609	191300	70148820	928	928	928	928	0
94	20230609	191200	70148820	928	928	928	928	0
95	20230609	191100	70148820	928	928	928	928	0
96	20230609	191000	70148820	928	928	928	928	0
97	20230609	190900	70148820	928	928	928	928	0
98	20230609	190800	70148820	928	928	928	928	0
99	20230609	190700	70148820	928	928	928	928	0
100	20230609	190600	70148820	928	928	928	928	0
101	20230609	190500	70148820	928	928	928	928	0
102	20230609	190400	70148820	928	928	928	928	0
103	20230609	190300	70148820	928	928	928	928	0
104	20230609	190200	70148820	928	928	928	928	0
105	20230609	190100	70148820	928	928	928	928	0
106	20230609	190000	70148820	928	928	928	928	0
107	20230609	185900	70148820	928	928	928	928	0
108	20230609	185800	70148820	928	928	928	928	0
109	20230609	185700	70148820	928	928	928	928	0
110	20230609	185600	70148820	928	928	928	928	0
111	20230609	185500	70148820	928	928	928	928	0
112	20230609	185400	70148820	928	928	928	928	0
113	20230609	185300	70148820	928	928	928	928	0
114	20230609	185200	70148820	928	928	928	928	0
115	20230609	185100	70148820	928	928	928	928	0
116	20230609	185000	70148820	928	928	928	928	0
117	20230609	184900	70148820	928	928	928	928	0
118	20230609	184800	70148820	928	928	928	928	0
119	20230609	184700	70148820	928	928	928	928	0
120	20230609	184600	70148820	928	928	928	928	0
121	20230609	184500	70148820	928	928	928	928	0
122	20230609	184400	70148820	928	928	928	928	3326
123	20230609	184300	70148820	928	928	928	928	0
124	20230609	184200	70148820	928	928	928	928	0
125	20230609	184100	70148820	928	928	928	928	0
126	20230609	184000	70148820	928	928	928	928	0
127	20230609	183900	70148820	928	928	928	928	0
128	20230609	183800	70148820	928	928	928	928	0
129	20230609	183700	70148820	928	928	928	928	0
130	20230609	183600	70148820	928	928	928	928	0
131	20230609	183500	70148820	928	928	928	928	0
132	20230609	183400	70148820	928	928	928	928	0
133	20230609	183300	70148820	928	928	928	928	0
134	20230609	183200	70148820	928	928	928	928	0
135	20230609	183100	70148820	928	928	928	928	0
136	20230609	183000	70148820	928	928	928	928	0
137	20230609	182900	70148820	928	928	928	928	0
138	20230609	182800	70148820	928	928	928	928	0
139	20230609	182700	70148820	928	928	928	928	0
140	20230609	182600	70148820	928	928	928	928	0
141	20230609	182500	70148820	928	928	928	928	0
142	20230609	182400	70148820	928	928	928	928	0
143	20230609	182300	70148820	928	928	928	928	0
144	20230609	182200	70148820	928	928	928	928	0
145	20230609	182100	70148820	928	928	928	928	0
146	20230609	182000	70148820	928	928	928	928	0
147	20230609	181900	70148820	928	928	928	928	0
148	20230609	181800	70148820	928	928	928	928	0
149	20230609	181700	70148820	928	928	928	928	0
150	20230609	181600	70148820	928	928	928	928	0
151	20230609	181500	70148820	928	928	928	928	0
152	20230609	181400	70148820	928	928	928	928	3326
153	20230609	181300	70148820	928	928	928	928	0
154	20230609	181200	70148820	928	928	928	928	0
155	20230609	181100	70148820	928	928	928	928	0
156	20230609	181000	70148820	928	928	928	928	0
157	20230609	180900	70148820	928	928	928	928	0
158	20230609	180800	70148820	928	928	928	928	0
159	20230609	180700	70148820	928	928	928	928	0
160	20230609	180600	70148820	928	928	928	928	0
161	20230609	180500	70148820	928	928	928	928	0
162	20230609	180400	70148820	928	928	928	928	0
163	20230609	180300	70148820	928	928	928	928	0
164	20230609	180200	70148820	928	928	928	928	0
165	20230609	180100	70148820	928	928	928	928	0
166	20230609	180000	70148820	928	928	928	928	0
167	20230609	175900	70148820	928	928	928	928	0
168	20230609	175800	70148820	928	928	928	928	0
169	20230609	175700	70148820	928	928	928	928	0
170	20230609	175600	70148820	928	928	928	928	0
171	20230609	175500	70148820	928	928	928	928	0
172	20230609	175400	70148820	928	928	928	928	0
173	20230609	175300	70148820	928	928	928	928	0
174	20230609	175200	70148820	928	928	928	928	0
175	20230609	175100	70148820	928	928	928	928	0
176	20230609	175000	70148820	928	928	928	928	0
177	20230609	174900	70148820	928	928	928	928	0
178	20230609	174800	70148820	928	928	928	928	0
179	20230609	174700	70148820	928	928	928	928	0
180	20230609	174600	70148820	928	928	928	928	0
181	20230609	174500	70148820	928	928	928	928	0
182	20230609	174400	70148820	928	928	928	928	3326
183	20230609	174300	70148820	928	928	928	928	0
184	20230609	174200	70148820	928	928	928	928	0
185	20230609	174100	70148820	928	928	928	928	0
186	20230609	174000	70148820	928	928	928	928	0
187	20230609	173900	70148820	928	928	928	928	0
188	20230609	173800	70148820	928	928	928	928	0
189	20230609	173700	70148820	928	928	928	928	0
190	20230609	173600	70148820	928	928	928	928	0
191	20230609	173500	70148820	928	928	928	928	0
192	20230609	173400	70148820	928	928	928	928	0
193	20230609	173300	70148820	928	928	928	928	0
194	20230609	173200	70148820	928	928	928	928	0
195	20230609	173100	70148820	928	928	928	928	0
196	20230609	173000	70148820	928	928	928	928	0
197	20230609	172900	70148820	928	928	928	928	0
198	20230609	172800	70148820	928	928	928	928	0
199	20230609	172700	70148820	928	928	928	928	0
200	20230609	172600	70148820	928	928	928	928	0
201	20230609	172500	70148820	928	928	928	928	0
202	20230609	172400	70148820	928	928	928	928	0
203	20230609	172300	70148820	928	928	928	928	0
204	20230609	172200	70148820	928	928	928	928	0
205	20230609	172100	70148820	928	928	928	928	0
206	20230609	172000	70148820	928	928	928	928	0
207	20230609	171900	70148820	928	928	928	928	0
208	20230609	171800	70148820	928	928	928	928	0
209	20230609	171700	70148820	928	928	928	928	0
210	20230609	171600	70148820	928	928	928	928	0
211	20230609	171500	70148820	928	928	928	928	0
212	20230609	171400	70148820	928	928	928	928	3326
213	20230609	171300	70148820	928	928	928	928	0
214	20230609	171200	70148820	928	928	928	928	0
215	20230609	171100	70148820	928	928	928	928	0
216	20230609	171000	70148820	928	928	928	928	0
217	20230609	170900	70148820	928	928	928	928	0
218	20230609	170800	70148820	928	928	928	928	0
219	20230609	170700	70148820	928	928	928	928	0
220	20230609	170600	70148820	928	928	928	928	0
221	20230609	170500	70148820	928	928	928	928	0
222	20230609	170400	70148820	928	928	928	928	0
223	20230609	170300	70148820	928	928	928	928	0
224	20230609	170200	70148820	928	928	928	928	0
225	20230609	170100	70148820	928	928	928	928	0
226	20230609	170000	70148820	928	928	928	928	0
227	20230609	165900	70148820	928	928	928	928	0
228	20230609	165800	70148820	928	928	928	928	0
229	20230609	165700	70148820	928	928	928	928	0
230	20230609	165600	70148820	928	928	928	928	0
231	20230609	165500	70148820	928	928	928	928	0
232	20230609	165400	70148820	928	928	928	928	0
233	20230609	165300	70148820	928	928	928	928	0
234	20230609	165200	70148820	928	928	928	928	0
235	20230609	165100	70148820	928	928	928	928	0
236	20230609	165000	70148820	928	928	928	928	0
237	20230609	164900	70148820	928	928	928	928	0
238	20230609	164800	70148820	928	928	928	928	0
239	20230609	164700	70148820	928	928	928	928	0
240	20230609	164600	70148820	928	928	928	928	0
241	20230609	164500	70148820	928	928	928	928	0
242	20230609	164400	70148820	928	928	928	928	3326
243	20230609	164300	70148820	928	928	928	928	0
244	20230609	164200	70148820	928	928	928	928	0
245	20230609	164100	70148820	928	928	928	928	0
246	20230609	164000	70148820	928	928	928	928	0
247	20230609	163900	70148820	928	928	928	928	0
248	20230609	163800	70148820	928	928	928	928	0
249	20230609	163700	70148820	928	928	928	928	0
250	20230609	163600	70148820	928	928	928	928	0
251	20230609	163500	70148820	928	928	928	928	0
252	20230609	163400	70148820	928	928	928	928	0
253	20230609	163300	70148820	928	928	928	928	0
254	20230609	163200	70148820	928	928	928	928	0
255	20230609	163100	70148820	928	928	928	928	0
256	20230609	163000	70148820	928	928	928	928	0
257	20230609	162900	70148820	928	928	928	928	0
258	20230609	162800	70148820	928	928	928	928	0
259	20230609	162700	70148820	928	928	928	928	0
260	20230609	162600	70148820	928	928	928	928	0
261	20230609	162500	70148820	928	928	928	928	0
262	20230609	162400	70148820	928	928	928	928	0
263	20230609	162300	70148820	928	928	928	928	0
264	20230609	162200	70148820	928	928	928	928	0
265	20230609	162100	70148820	928	928	928	928	0
266	20230609	162000	70148820	928	928	928	928	0
267	20230609	161900	70148820	928	928	928	928	0
268	20230609	161800	70148820	928	928	928	928	0
269	20230609	161700	70148820	928	928	928	928	0
270	20230609	161600	70148820	928	928	928	928	0
271	20230609	161500	70148820	928	928	928	928	0
272	20230609	161400	70148820	928	928	928	928	3326
273	20230609	161300	70148820	928	928	928	928	0
274	20230609	161200	70148820	928	928	928	928	0
275	20230609	161100	70148820	928	928	928	928	0
276	20230609	161000	70148820	928	928	928	928	0
277	20230609	160900	70148820	928	928	928	928	0
278	20230609	160800	70148820	928	928	928	928	0
279	20230609	160700	70148820	928	928	928	928	0
280	20230609	160600	70148820	928	928	928	928	0
281	20230609	160500	70148820	928	928	928	928	0
282	20230609	160400	70148820	928	928	928	928	0
283	20230609	160300	70148820	928	928	928	928	0
284	20230609	160200	70148820	928	928	928	928	0
285	20230609	160100	70148820	928	928	928	928	0
286	20230609	160000	70148820	928	928	928	928	0
287	20230609	155900	70148820	928	928	928	928	0
288	20230609	155800	70148820	928	928	928	928	0
289	20230609	155700	70148820	928	928	928	928	0
290	20230609	155600	70148820	928	928	928	928	0
291	20230609	155500	70148820	928	928	928	928	0
292	20230609	155400	70148820	928	928	928	928	0
293	20230609	155300	70148820	928	928	928	928	0
294	20230609	155200	70148820	928	928	928	928	0
295	20230609	155100	70148820	928	928	928	928	0
296	20230609	155000	70148820	928	928	928	928	0
297	20230609	154900	70148820	928	928	928	928	0
298	20230609	154800	70148820	928	928	928	928	0
299	20230609	154700	70148820	928	928	928	928	0
300	20230609	154600	70148820	928	928	928	928	0
301	20230609	154500	70148820	928	928	928	928	0
302	20230609	154400	70148820	928	928	928	928	3326
303	20230609	154300	70148820	928	928	928	928	0
304	20230609	154200	70148820	928	928	928	928	0
305	20230609	154100	70148820	928	928	928	928	0
306	20230609	154000	70148820	928	928	928	928	0
307	20230609	153900	70148820	928	928	928	928	0
308	20230609	153800	70148820	928	928	928	928	0
309	20230609	153700	70148820	928	928	928	928	0
310	20230609	153600	70148820	928	928	928	928	0
311	20230609	153500	70148820	928	928	928	928	0
312	20230609	153400	70148820	928	928	928	928	0
313	20230609	153300	70148820	928	928	928	928	0
314	20230609	153200	70148820	928	928	928	928	0
315	20230609	153100	70148820	928	928	928	928	0
316	20230609	153000	70148820	928	928	928	928	3326
317	20230609	152900	67062292	930	930	930	930	0
318	20230609	152800	67062292	930	930	930	930	0
319	20230609	152700	67062292	930	930	930	930	0
320	20230609	152600	67062292	930	930	930	930	0
321	20230609	152500	67062292	930	930	930	930	0
322	20230609	152400	67062292	930	930	930	930	0
323	20230609	152300	67062292	930	930	930	930	0
324	20230609	152200	67062292	930	930	930	930	0
325	20230609	152100	67062292	930	930	930	930	0
326	20230609	152000	67062292	930	930	930	930	0
327	20230609	151900	67062292	930	930	930	930	224
328	20230609	151800	66853972	933	934	934	933	1671
329	20230609	151700	65293558	932	933	933	932	4458
330	20230609	151600	61138701	932	932	932	932	0
331	20230609	151500	61138701	932	932	932	932	0
332	20230609	151400	61138701	932	932	932	932	0
333	20230609	151300	61138701	932	932	932	932	0
334	20230609	151200	61138701	932	932	932	932	1207
335	20230609	151100	60013777	932	932	932	932	0
336	20230609	151000	60013777	932	932	932	932	0
337	20230609	150900	60013777	932	932	932	932	15
338	20230609	150800	59999797	937	937	937	937	0
339	20230609	150700	59999797	937	937	937	937	1
340	20230609	150600	59998860	937	937	937	937	28
341	20230609	150500	59972624	937	928	937	928	116
342	20230609	150400	59864573	928	929	929	928	554
343	20230609	150300	59350451	929	928	929	928	79
344	20230609	150200	59277089	928	928	928	928	808
345	20230609	150100	58527265	928	928	928	928	4
346	20230609	150000	58523553	928	928	929	928	12
347	20230609	145900	58512412	929	929	929	929	108
348	20230609	145800	58412080	928	928	928	928	0
349	20230609	145700	58412080	928	928	928	928	0
350	20230609	145600	58412080	928	928	928	928	0
351	20230609	145500	58412080	928	929	929	928	1934
352	20230609	145400	56617137	929	933	933	929	2134
353	20230609	145300	54634409	933	932	933	932	4
354	20230609	145200	54630680	934	934	934	934	0
355	20230609	145100	54630680	934	934	934	934	50
356	20230609	145000	54583980	934	934	934	934	0
357	20230609	144900	54583980	934	934	934	934	0
358	20230609	144800	54583980	934	934	934	934	0
359	20230609	144700	54583980	934	934	934	934	0
360	20230609	144600	54583980	934	934	934	934	0
361	20230609	144500	54583980	934	934	934	934	0
362	20230609	144400	54583980	934	934	934	934	10
363	20230609	144300	54574640	929	929	929	929	0
364	20230609	144200	54574640	929	929	929	929	0
365	20230609	144100	54574640	929	929	929	929	90
366	20230609	144000	54491030	929	929	929	929	49
367	20230609	143900	54445509	929	929	929	929	0
368	20230609	143800	54445509	929	929	929	929	1
369	20230609	143700	54444580	935	935	935	935	0
370	20230609	143600	54444580	935	935	935	935	728
371	20230609	143500	53763900	934	932	934	932	2259
372	20230609	143400	51655134	932	932	932	932	0
373	20230609	143300	51655134	932	932	932	932	0
374	20230609	143200	51655134	932	932	932	932	0
375	20230609	143100	51655134	932	932	932	932	0
376	20230609	143000	51655134	932	932	932	932	0
377	20230609	142900	51655134	932	932	932	932	0
378	20230609	142800	51655134	932	932	932	932	0
379	20230609	142700	51655134	932	932	932	932	0
380	20230609	142600	51655134	932	932	932	932	0
381	20230609	142500	51655134	932	932	932	932	0
382	20230609	142400	51655134	932	932	932	932	0
383	20230609	142300	51655134	932	932	932	932	0
384	20230609	142200	51655134	932	932	932	932	0
385	20230609	142100	51655134	932	932	932	932	0
386	20230609	142000	51655134	932	932	932	932	5
387	20230609	141900	51650474	932	932	932	932	3
388	20230609	141800	51647678	932	932	932	932	0
389	20230609	141700	51647678	932	932	932	932	0
390	20230609	141600	51647678	932	932	932	932	0
391	20230609	141500	51647678	932	932	932	932	0
392	20230609	141400	51647678	932	932	932	932	0
393	20230609	141300	51647678	932	932	932	932	0
394	20230609	141200	51647678	932	932	932	932	0
395	20230609	141100	51647678	932	932	932	932	0
396	20230609	141000	51647678	932	932	932	932	0
397	20230609	140900	51647678	932	932	932	932	0
398	20230609	140800	51647678	932	932	932	932	2
399	20230609	140700	51645814	929	929	929	929	40
400	20230609	140600	51608654	932	932	932	932	0
401	20230609	140500	51608654	932	932	932	932	3
402	20230609	140400	51605858	932	932	932	932	0
403	20230609	140300	51605858	932	932	932	932	0
404	20230609	140200	51605858	932	932	932	932	0
405	20230609	140100	51605858	932	932	932	932	0
406	20230609	140000	51605858	932	932	932	932	0
407	20230609	135900	51605858	932	932	932	932	0
408	20230609	135800	51605858	932	932	932	932	0
409	20230609	135700	51605858	932	932	932	932	1
410	20230609	135600	51604926	933	933	933	933	0
411	20230609	135500	51604926	933	933	933	933	0
412	20230609	135400	51604926	933	933	933	933	0
413	20230609	135300	51604926	933	933	933	933	1000
414	20230609	135200	50671926	933	933	933	933	0
415	20230609	135100	50671926	933	933	933	933	0
416	20230609	135000	50671926	933	933	933	933	0
417	20230609	134900	50671926	933	933	933	933	0
418	20230609	134800	50671926	933	933	933	933	0
419	20230609	134700	50671926	933	933	933	933	0
420	20230609	134600	50671926	933	933	933	933	0
421	20230609	134500	50671926	933	933	933	933	4
422	20230609	134400	50668194	933	933	933	933	0
423	20230609	134300	50668194	933	933	933	933	0
424	20230609	134200	50668194	933	933	933	933	0
425	20230609	134100	50668194	933	931	933	931	14
426	20230609	134000	50655150	932	932	932	932	0
427	20230609	133900	50655150	932	933	933	932	321
428	20230609	133800	50355761	934	934	934	934	5399
429	20230609	133700	45313095	928	928	928	928	479
430	20230609	133600	44868583	934	934	934	934	0
431	20230609	133500	44868583	934	934	934	934	0
432	20230609	133400	44868583	934	934	934	934	0
433	20230609	133300	44868583	934	934	934	934	0
434	20230609	133200	44868583	934	934	934	934	0
435	20230609	133100	44868583	934	934	934	934	0
436	20230609	133000	44868583	934	934	934	934	5
437	20230609	132900	44863913	928	928	928	928	1000
438	20230609	132800	43935913	928	928	928	928	0
439	20230609	132700	43935913	928	928	928	928	0
440	20230609	132600	43935913	928	928	928	928	1851
441	20230609	132500	42218185	934	934	934	934	0
442	20230609	132400	42218185	934	934	934	934	0
443	20230609	132300	42218185	934	934	934	934	0
444	20230609	132200	42218185	934	934	934	934	0
445	20230609	132100	42218185	934	934	934	934	0
446	20230609	132000	42218185	934	934	934	934	0
447	20230609	131900	42218185	934	934	934	934	0
448	20230609	131800	42218185	934	934	934	934	0
449	20230609	131700	42218185	934	934	934	934	0
450	20230609	131600	42218185	934	934	934	934	0
451	20230609	131500	42218185	934	928	934	928	60
452	20230609	131400	42162467	928	928	928	928	1099
453	20230609	131300	41142595	928	928	928	928	0
454	20230609	131200	41142595	928	928	928	928	0
455	20230609	131100	41142595	928	928	928	928	0
456	20230609	131000	41142595	928	928	928	928	0
457	20230609	130900	41142595	928	928	928	928	10
458	20230609	130800	41133315	929	929	929	929	9
459	20230609	130700	41124954	930	928	930	928	258
460	20230609	130600	40885034	930	930	930	930	0
461	20230609	130500	40885034	930	930	930	930	1
462	20230609	130400	40884104	928	928	928	928	0
463	20230609	130300	40884104	928	928	928	928	0
464	20230609	130200	40884104	928	928	928	928	0
465	20230609	130100	40884104	928	928	928	928	0
466	20230609	130000	40884104	928	928	928	928	53
467	20230609	125900	40834920	929	929	929	929	1
468	20230609	125800	40833991	930	930	930	930	0
469	20230609	125700	40833991	930	930	930	930	10
470	20230609	125600	40824691	929	929	929	929	0
471	20230609	125500	40824691	929	929	929	929	6
472	20230609	125400	40819117	929	929	929	929	0
473	20230609	125300	40819117	929	929	929	929	0
474	20230609	125200	40819117	929	929	929	929	0
475	20230609	125100	40819117	929	929	929	929	0
476	20230609	125000	40819117	929	929	929	929	0
477	20230609	124900	40819117	929	929	929	929	2121
478	20230609	124800	38848708	929	929	929	929	1
479	20230609	124700	38847779	929	930	930	929	16
480	20230609	124600	38832905	930	929	930	929	17
481	20230609	124500	38817110	929	929	929	929	414
482	20230609	124400	38432504	929	929	929	929	0
483	20230609	124300	38432504	929	929	929	929	0
484	20230609	124200	38432504	929	929	929	929	7
485	20230609	124100	38426001	930	929	930	929	100
486	20230609	124000	38333100	929	929	929	929	95
487	20230609	123900	38244845	930	931	931	930	2610
488	20230609	123800	35817045	931	931	931	931	0
489	20230609	123700	35817045	931	931	931	931	0
490	20230609	123600	35817045	931	931	931	931	0
491	20230609	123500	35817045	931	931	931	931	0
492	20230609	123400	35817045	931	931	931	931	0
493	20230609	123300	35817045	931	931	931	931	1000
494	20230609	123200	34886045	931	931	931	931	0
495	20230609	123100	34886045	931	931	931	931	0
496	20230609	123000	34886045	931	931	931	931	1025
497	20230609	122900	33931770	931	931	931	931	0
498	20230609	122800	33931770	931	931	931	931	222
499	20230609	122700	33725088	931	931	931	931	0
500	20230609	122600	33725088	931	931	931	931	0
501	20230609	122500	33725088	931	931	931	931	0
502	20230609	122400	33725088	931	931	931	931	0
503	20230609	122300	33725088	931	931	931	931	0
504	20230609	122200	33725088	931	931	931	931	0
505	20230609	122100	33725088	931	931	931	931	0
506	20230609	122000	33725088	931	931	931	931	5
507	20230609	121900	33720433	931	931	931	931	0
508	20230609	121800	33720433	931	931	931	931	0
509	20230609	121700	33720433	931	931	931	931	0
510	20230609	121600	33720433	931	931	931	931	0
511	20230609	121500	33720433	931	931	931	931	1
512	20230609	121400	33719502	931	931	931	931	0
513	20230609	121300	33719502	931	931	931	931	0
514	20230609	121200	33719502	931	931	931	931	4
515	20230609	121100	33715778	931	931	931	931	343
516	20230609	121000	33396445	934	934	934	934	0
517	20230609	120900	33396445	934	934	934	934	0
518	20230609	120800	33396445	934	934	934	934	0
519	20230609	120700	33396445	934	934	934	934	0
520	20230609	120600	33396445	934	934	934	934	1
521	20230609	120500	33395511	931	931	931	931	0
522	20230609	120400	33395511	931	931	931	931	23
523	20230609	120300	33374098	932	932	932	932	0
524	20230609	120200	33374098	932	932	932	932	0
525	20230609	120100	33374098	932	932	932	932	1093
526	20230609	120000	32355422	932	932	932	932	0
527	20230609	115900	32355422	932	932	932	932	0
528	20230609	115800	32355422	932	932	932	931	127
529	20230609	115700	32237061	932	929	932	929	479
530	20230609	115600	31791534	929	929	929	929	100
531	20230609	115500	31698634	929	930	930	929	2439
532	20230609	115400	29430422	931	931	931	931	301
533	20230609	115300	29150191	931	931	931	931	0
534	20230609	115200	29150191	931	931	931	931	0
535	20230609	115100	29150191	931	931	931	931	0
536	20230609	115000	29150191	931	931	931	931	0
537	20230609	114900	29150191	931	931	931	931	0
538	20230609	114800	29150191	931	931	931	931	0
539	20230609	114700	29150191	931	931	931	931	0
540	20230609	114600	29150191	931	931	931	931	0
541	20230609	114500	29150191	931	931	931	931	3
542	20230609	114400	29147398	930	930	930	930	20
543	20230609	114300	29128798	931	930	931	930	25
544	20230609	114200	29105542	930	930	930	930	524
545	20230609	114100	28618222	930	930	930	930	5
546	20230609	114000	28613572	930	930	930	930	151
547	20230609	113900	28473142	930	930	930	930	0
548	20230609	113800	28473142	930	930	930	930	0
549	20230609	113700	28473142	930	930	930	930	6
550	20230609	113600	28467562	928	929	929	928	1000
551	20230609	113500	27539019	929	929	929	929	0
552	20230609	113400	27539019	929	929	929	929	0
553	20230609	113300	27539019	929	929	929	929	0
554	20230609	113200	27539019	929	929	929	929	0
555	20230609	113100	27539019	929	929	929	929	0
556	20230609	113000	27539019	929	929	929	929	32
557	20230609	112900	27509291	929	929	930	929	52
558	20230609	112800	27460981	929	930	930	929	839
559	20230609	112700	26681540	930	930	930	930	21
560	20230609	112600	26662010	929	929	929	929	0
561	20230609	112500	26662010	929	929	929	929	0
562	20230609	112400	26662010	929	930	930	929	416
563	20230609	112300	26275144	932	932	932	932	0
564	20230609	112200	26275144	932	932	932	932	0
565	20230609	112100	26275144	932	932	932	932	0
566	20230609	112000	26275144	932	932	932	932	1
567	20230609	111900	26274212	932	932	932	932	0
568	20230609	111800	26274212	932	932	932	932	0
569	20230609	111700	26274212	932	932	932	932	0
570	20230609	111600	26274212	932	932	932	932	0
571	20230609	111500	26274212	932	932	932	932	0
572	20230609	111400	26274212	932	932	932	932	0
573	20230609	111300	26274212	932	932	932	932	0
574	20230609	111200	26274212	932	932	932	932	4
575	20230609	111100	26270484	931	931	931	931	3
576	20230609	111000	26267691	930	930	930	930	0
577	20230609	110900	26267691	930	930	930	930	0
578	20230609	110800	26267691	930	930	930	930	0
579	20230609	110700	26267691	930	930	930	930	0
580	20230609	110600	26267691	930	930	930	930	0
581	20230609	110500	26267691	930	930	930	930	0
582	20230609	110400	26267691	930	930	930	930	0
583	20230609	110300	26267691	930	930	930	930	3
584	20230609	110200	26264901	930	930	930	930	5
585	20230609	110100	26260251	932	932	932	932	20
586	20230609	110000	26241611	932	937	937	932	8
587	20230609	105900	26234150	932	932	932	932	6
588	20230609	105800	26228558	932	932	932	932	0
589	20230609	105700	26228558	932	932	932	932	0
590	20230609	105600	26228558	932	932	932	932	0
591	20230609	105500	26228558	932	932	932	932	0
592	20230609	105400	26228558	932	932	932	932	3
593	20230609	105300	26225762	929	929	929	929	0
594	20230609	105200	26225762	929	929	929	929	0
595	20230609	105100	26225762	929	929	929	929	8
596	20230609	105000	26218330	928	928	928	928	0
597	20230609	104900	26218330	928	928	928	928	0
598	20230609	104800	26218330	928	928	928	928	0
599	20230609	104700	26218330	928	928	928	928	7
600	20230609	104600	26211834	928	929	929	928	60
601	20230609	104500	26156126	929	931	931	929	141
602	20230609	104400	26024956	931	931	931	931	63
603	20230609	104300	25966303	932	932	932	932	30
604	20230609	104200	25938343	932	932	932	932	0
605	20230609	104100	25938343	932	932	932	932	0
606	20230609	104000	25938343	932	932	932	932	0
607	20230609	103900	25938343	932	932	932	932	11
608	20230609	103800	25928091	932	932	932	932	0
609	20230609	103700	25928091	932	932	932	932	0
610	20230609	103600	25928091	932	932	932	932	0
611	20230609	103500	25928091	932	932	932	932	0
612	20230609	103400	25928091	932	932	932	932	100
613	20230609	103300	25834891	932	932	932	932	0
614	20230609	103200	25834891	932	932	932	932	0
615	20230609	103100	25834891	932	930	933	925	4022
616	20230609	103000	22104283	933	934	934	933	393
617	20230609	102900	21737223	934	934	934	934	1
618	20230609	102800	21736289	934	934	934	934	0
619	20230609	102700	21736289	934	934	934	934	0
620	20230609	102600	21736289	934	934	934	934	5
621	20230609	102500	21731619	934	934	934	934	0
622	20230609	102400	21731619	934	934	934	934	0
623	20230609	102300	21731619	934	934	934	934	1
624	20230609	102200	21730685	939	939	939	939	0
625	20230609	102100	21730685	939	939	939	939	0
626	20230609	102000	21730685	939	939	939	939	0
627	20230609	101900	21730685	939	939	939	939	0
628	20230609	101800	21730685	939	939	939	939	0
629	20230609	101700	21730685	939	939	939	939	0
630	20230609	101600	21730685	939	939	939	939	0
631	20230609	101500	21730685	939	939	939	939	0
632	20230609	101400	21730685	939	939	939	939	0
633	20230609	101300	21730685	939	939	939	939	351
634	20230609	101200	21401096	944	944	944	944	0
635	20230609	101100	21401096	944	944	944	944	0
636	20230609	101000	21401096	944	944	944	944	0
637	20230609	100900	21401096	944	944	944	944	0
638	20230609	100800	21401096	944	944	944	944	0
639	20230609	100700	21401096	944	944	944	944	0
640	20230609	100600	21401096	944	944	944	944	0
641	20230609	100500	21401096	944	944	944	944	0
642	20230609	100400	21401096	944	940	944	940	300
643	20230609	100300	21118190	945	935	945	935	591
644	20230609	100200	20561731	937	937	937	937	0
645	20230609	100100	20561731	937	937	937	937	0
646	20230609	100000	20561731	937	937	937	937	0
647	20230609	095900	20561731	937	937	937	937	0
648	20230609	095800	20561731	937	934	937	934	3
649	20230609	095700	20558926	933	933	933	933	0
650	20230609	095600	20558926	933	933	933	933	60
651	20230609	095500	20502946	933	933	933	933	1
652	20230609	095400	20502013	933	933	933	933	4000
653	20230609	095300	16770013	933	933	933	933	150
654	20230609	095200	16630063	933	933	933	933	0
655	20230609	095100	16630063	933	933	933	933	0
656	20230609	095000	16630063	933	935	935	933	1000
657	20230609	094900	15695877	935	933	935	933	57
658	20230609	094800	15642612	933	933	933	933	0
659	20230609	094700	15642612	933	933	933	933	0
660	20230609	094600	15642612	933	933	933	933	0
661	20230609	094500	15642612	933	933	933	933	0
662	20230609	094400	15642612	933	931	933	928	1485
663	20230609	094300	14262707	933	933	933	933	3
664	20230609	094200	14259908	931	931	931	931	222
665	20230609	094100	14053226	931	931	931	931	111
666	20230609	094000	13949885	934	934	934	934	0
667	20230609	093900	13949885	934	934	934	934	536
668	20230609	093800	13449261	934	934	934	934	5
669	20230609	093700	13444591	934	934	934	934	0
670	20230609	093600	13444591	934	931	934	931	2
671	20230609	093500	13442726	934	934	934	934	0
672	20230609	093400	13442726	934	934	934	934	0
673	20230609	093300	13442726	934	934	934	934	5
674	20230609	093200	13438056	934	934	934	934	1
675	20230609	093100	13437122	934	934	934	934	0
676	20230609	093000	13437122	934	934	934	934	2
677	20230609	092900	13435254	937	937	937	937	0
678	20230609	092800	13435254	937	935	937	935	91
679	20230609	092700	13350061	936	933	937	933	110
680	20230609	092600	13247243	933	933	933	933	3
681	20230609	092500	13244444	928	928	928	928	0
682	20230609	092400	13244444	928	933	933	928	740
683	20230609	092300	12557099	930	930	930	930	0
684	20230609	092200	12557099	930	930	930	930	218
685	20230609	092100	12354359	930	930	930	930	548
686	20230609	092000	11844719	930	931	931	930	3452
687	20230609	091900	8634277	930	930	930	930	0
688	20230609	091800	8634277	930	930	930	930	0
689	20230609	091700	8634277	930	930	930	930	0
690	20230609	091600	8634277	930	930	930	930	0
691	20230609	091500	8634277	930	930	930	930	1809
692	20230609	091400	6951907	930	929	930	929	1002
693	20230609	091300	6020048	929	929	929	929	29
694	20230609	091200	5993107	928	929	929	928	438
695	20230609	091100	5586632	929	929	929	929	1
696	20230609	091000	5585703	929	928	929	928	78
697	20230609	090900	5513279	927	927	927	927	4
698	20230609	090800	5509571	927	927	927	927	0
699	20230609	090700	5509571	927	927	927	927	0
700	20230609	090600	5509571	927	927	927	927	323
701	20230609	090500	5210150	924	925	925	924	1666
702	20230609	090400	3670098	925	925	925	925	195
703	20230609	090300	3489723	924	924	924	924	619
704	20230609	090200	2917767	924	924	924	924	0
705	20230609	090100	2917767	924	926	926	924	1078
706	20230609	090000	1920695	924	944	945	924	2040