KissMeData/012170/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	201000	110390456	929	929	929	929	727
3	20230612	200900	110390456	929	929	929	929	0
4	20230612	200800	110390456	929	929	929	929	0
5	20230612	200700	110390456	929	929	929	929	0
6	20230612	200600	110390456	929	929	929	929	0
7	20230612	200500	110390456	929	929	929	929	0
8	20230612	200400	110390456	929	929	929	929	0
9	20230612	200300	110390456	929	929	929	929	0
10	20230612	200200	110390456	929	929	929	929	0
11	20230612	200100	110390456	929	929	929	929	0
12	20230612	200000	110390456	929	929	929	929	0
13	20230612	195900	110390456	929	929	929	929	0
14	20230612	195800	110390456	929	929	929	929	0
15	20230612	195700	110390456	929	929	929	929	0
16	20230612	195600	110390456	929	929	929	929	0
17	20230612	195500	110390456	929	929	929	929	0
18	20230612	195400	110390456	929	929	929	929	0
19	20230612	195300	110390456	929	929	929	929	0
20	20230612	195200	110390456	929	929	929	929	0
21	20230612	195100	110390456	929	929	929	929	0
22	20230612	195000	110390456	929	929	929	929	0
23	20230612	194900	110390456	929	929	929	929	0
24	20230612	194800	110390456	929	929	929	929	0
25	20230612	194700	110390456	929	929	929	929	0
26	20230612	194600	110390456	929	929	929	929	0
27	20230612	194500	110390456	929	929	929	929	0
28	20230612	194400	110390456	929	929	929	929	0
29	20230612	194300	110390456	929	929	929	929	0
30	20230612	194200	110390456	929	929	929	929	0
31	20230612	194100	110390456	929	929	929	929	0
32	20230612	194000	110390456	929	929	929	929	727
33	20230612	193900	110390456	929	929	929	929	0
34	20230612	193800	110390456	929	929	929	929	0
35	20230612	193700	110390456	929	929	929	929	0
36	20230612	193600	110390456	929	929	929	929	0
37	20230612	193500	110390456	929	929	929	929	0
38	20230612	193400	110390456	929	929	929	929	0
39	20230612	193300	110390456	929	929	929	929	0
40	20230612	193200	110390456	929	929	929	929	0
41	20230612	193100	110390456	929	929	929	929	0
42	20230612	193000	110390456	929	929	929	929	0
43	20230612	192900	110390456	929	929	929	929	0
44	20230612	192800	110390456	929	929	929	929	0
45	20230612	192700	110390456	929	929	929	929	0
46	20230612	192600	110390456	929	929	929	929	0
47	20230612	192500	110390456	929	929	929	929	0
48	20230612	192400	110390456	929	929	929	929	0
49	20230612	192300	110390456	929	929	929	929	0
50	20230612	192200	110390456	929	929	929	929	0
51	20230612	192100	110390456	929	929	929	929	0
52	20230612	192000	110390456	929	929	929	929	0
53	20230612	191900	110390456	929	929	929	929	0
54	20230612	191800	110390456	929	929	929	929	0
55	20230612	191700	110390456	929	929	929	929	0
56	20230612	191600	110390456	929	929	929	929	0
57	20230612	191500	110390456	929	929	929	929	0
58	20230612	191400	110390456	929	929	929	929	0
59	20230612	191300	110390456	929	929	929	929	0
60	20230612	191200	110390456	929	929	929	929	0
61	20230612	191100	110390456	929	929	929	929	0
62	20230612	191000	110390456	929	929	929	929	727
63	20230612	190900	110390456	929	929	929	929	0
64	20230612	190800	110390456	929	929	929	929	0
65	20230612	190700	110390456	929	929	929	929	0
66	20230612	190600	110390456	929	929	929	929	0
67	20230612	190500	110390456	929	929	929	929	0
68	20230612	190400	110390456	929	929	929	929	0
69	20230612	190300	110390456	929	929	929	929	0
70	20230612	190200	110390456	929	929	929	929	0
71	20230612	190100	110390456	929	929	929	929	0
72	20230612	190000	110390456	929	929	929	929	0
73	20230612	185900	110390456	929	929	929	929	0
74	20230612	185800	110390456	929	929	929	929	0
75	20230612	185700	110390456	929	929	929	929	0
76	20230612	185600	110390456	929	929	929	929	0
77	20230612	185500	110390456	929	929	929	929	0
78	20230612	185400	110390456	929	929	929	929	0
79	20230612	185300	110390456	929	929	929	929	0
80	20230612	185200	110390456	929	929	929	929	0
81	20230612	185100	110390456	929	929	929	929	0
82	20230612	185000	110390456	929	929	929	929	0
83	20230612	184900	110390456	929	929	929	929	0
84	20230612	184800	110390456	929	929	929	929	0
85	20230612	184700	110390456	929	929	929	929	0
86	20230612	184600	110390456	929	929	929	929	0
87	20230612	184500	110390456	929	929	929	929	0
88	20230612	184400	110390456	929	929	929	929	0
89	20230612	184300	110390456	929	929	929	929	0
90	20230612	184200	110390456	929	929	929	929	0
91	20230612	184100	110390456	929	929	929	929	0
92	20230612	184000	110390456	929	929	929	929	727
93	20230612	183900	110390456	929	929	929	929	0
94	20230612	183800	110390456	929	929	929	929	0
95	20230612	183700	110390456	929	929	929	929	0
96	20230612	183600	110390456	929	929	929	929	0
97	20230612	183500	110390456	929	929	929	929	0
98	20230612	183400	110390456	929	929	929	929	0
99	20230612	183300	110390456	929	929	929	929	0
100	20230612	183200	110390456	929	929	929	929	0
101	20230612	183100	110390456	929	929	929	929	0
102	20230612	183000	110390456	929	929	929	929	0
103	20230612	182900	110390456	929	929	929	929	0
104	20230612	182800	110390456	929	929	929	929	0
105	20230612	182700	110390456	929	929	929	929	0
106	20230612	182600	110390456	929	929	929	929	0
107	20230612	182500	110390456	929	929	929	929	0
108	20230612	182400	110390456	929	929	929	929	0
109	20230612	182300	110390456	929	929	929	929	0
110	20230612	182200	110390456	929	929	929	929	0
111	20230612	182100	110390456	929	929	929	929	0
112	20230612	182000	110390456	929	929	929	929	0
113	20230612	181900	110390456	929	929	929	929	0
114	20230612	181800	110390456	929	929	929	929	0
115	20230612	181700	110390456	929	929	929	929	0
116	20230612	181600	110390456	929	929	929	929	0
117	20230612	181500	110390456	929	929	929	929	0
118	20230612	181400	110390456	929	929	929	929	0
119	20230612	181300	110390456	929	929	929	929	0
120	20230612	181200	110390456	929	929	929	929	0
121	20230612	181100	110390456	929	929	929	929	0
122	20230612	181000	110390456	929	929	929	929	727
123	20230612	180900	110390456	929	929	929	929	0
124	20230612	180800	110390456	929	929	929	929	0
125	20230612	180700	110390456	929	929	929	929	0
126	20230612	180600	110390456	929	929	929	929	0
127	20230612	180500	110390456	929	929	929	929	0
128	20230612	180400	110390456	929	929	929	929	0
129	20230612	180300	110390456	929	929	929	929	0
130	20230612	180200	110390456	929	929	929	929	0
131	20230612	180100	110390456	929	929	929	929	0
132	20230612	180000	110390456	929	929	929	929	0
133	20230612	175900	110390456	929	929	929	929	0
134	20230612	175800	110390456	929	929	929	929	0
135	20230612	175700	110390456	929	929	929	929	0
136	20230612	175600	110390456	929	929	929	929	0
137	20230612	175500	110390456	929	929	929	929	0
138	20230612	175400	110390456	929	929	929	929	0
139	20230612	175300	110390456	929	929	929	929	0
140	20230612	175200	110390456	929	929	929	929	0
141	20230612	175100	110390456	929	929	929	929	0
142	20230612	175000	110390456	929	929	929	929	0
143	20230612	174900	110390456	929	929	929	929	0
144	20230612	174800	110390456	929	929	929	929	0
145	20230612	174700	110390456	929	929	929	929	0
146	20230612	174600	110390456	929	929	929	929	0
147	20230612	174500	110390456	929	929	929	929	0
148	20230612	174400	110390456	929	929	929	929	0
149	20230612	174300	110390456	929	929	929	929	0
150	20230612	174200	110390456	929	929	929	929	0
151	20230612	174100	110390456	929	929	929	929	0
152	20230612	174000	110390456	929	929	929	929	727
153	20230612	173900	110390456	929	929	929	929	0
154	20230612	173800	110390456	929	929	929	929	0
155	20230612	173700	110390456	929	929	929	929	0
156	20230612	173600	110390456	929	929	929	929	0
157	20230612	173500	110390456	929	929	929	929	0
158	20230612	173400	110390456	929	929	929	929	0
159	20230612	173300	110390456	929	929	929	929	0
160	20230612	173200	110390456	929	929	929	929	0
161	20230612	173100	110390456	929	929	929	929	0
162	20230612	173000	110390456	929	929	929	929	0
163	20230612	172900	110390456	929	929	929	929	0
164	20230612	172800	110390456	929	929	929	929	0
165	20230612	172700	110390456	929	929	929	929	0
166	20230612	172600	110390456	929	929	929	929	0
167	20230612	172500	110390456	929	929	929	929	0
168	20230612	172400	110390456	929	929	929	929	0
169	20230612	172300	110390456	929	929	929	929	0
170	20230612	172200	110390456	929	929	929	929	0
171	20230612	172100	110390456	929	929	929	929	0
172	20230612	172000	110390456	929	929	929	929	0
173	20230612	171900	110390456	929	929	929	929	0
174	20230612	171800	110390456	929	929	929	929	0
175	20230612	171700	110390456	929	929	929	929	0
176	20230612	171600	110390456	929	929	929	929	0
177	20230612	171500	110390456	929	929	929	929	0
178	20230612	171400	110390456	929	929	929	929	0
179	20230612	171300	110390456	929	929	929	929	0
180	20230612	171200	110390456	929	929	929	929	0
181	20230612	171100	110390456	929	929	929	929	0
182	20230612	171000	110390456	929	929	929	929	727
183	20230612	170900	110390456	929	929	929	929	0
184	20230612	170800	110390456	929	929	929	929	0
185	20230612	170700	110390456	929	929	929	929	0
186	20230612	170600	110390456	929	929	929	929	0
187	20230612	170500	110390456	929	929	929	929	0
188	20230612	170400	110390456	929	929	929	929	0
189	20230612	170300	110390456	929	929	929	929	0
190	20230612	170200	110390456	929	929	929	929	0
191	20230612	170100	110390456	929	929	929	929	0
192	20230612	170000	110390456	929	929	929	929	0
193	20230612	165900	110390456	929	929	929	929	0
194	20230612	165800	110390456	929	929	929	929	0
195	20230612	165700	110390456	929	929	929	929	0
196	20230612	165600	110390456	929	929	929	929	0
197	20230612	165500	110390456	929	929	929	929	0
198	20230612	165400	110390456	929	929	929	929	0
199	20230612	165300	110390456	929	929	929	929	0
200	20230612	165200	110390456	929	929	929	929	0
201	20230612	165100	110390456	929	929	929	929	0
202	20230612	165000	110390456	929	929	929	929	0
203	20230612	164900	110390456	929	929	929	929	0
204	20230612	164800	110390456	929	929	929	929	0
205	20230612	164700	110390456	929	929	929	929	0
206	20230612	164600	110390456	929	929	929	929	0
207	20230612	164500	110390456	929	929	929	929	0
208	20230612	164400	110390456	929	929	929	929	0
209	20230612	164300	110390456	929	929	929	929	0
210	20230612	164200	110390456	929	929	929	929	0
211	20230612	164100	110390456	929	929	929	929	0
212	20230612	164000	110390456	929	929	929	929	727
213	20230612	163900	110390456	929	929	929	929	0
214	20230612	163800	110390456	929	929	929	929	0
215	20230612	163700	110390456	929	929	929	929	0
216	20230612	163600	110390456	929	929	929	929	0
217	20230612	163500	110390456	929	929	929	929	0
218	20230612	163400	110390456	929	929	929	929	0
219	20230612	163300	110390456	929	929	929	929	0
220	20230612	163200	110390456	929	929	929	929	0
221	20230612	163100	110390456	929	929	929	929	0
222	20230612	163000	110390456	929	929	929	929	0
223	20230612	162900	110390456	929	929	929	929	0
224	20230612	162800	110390456	929	929	929	929	0
225	20230612	162700	110390456	929	929	929	929	0
226	20230612	162600	110390456	929	929	929	929	0
227	20230612	162500	110390456	929	929	929	929	0
228	20230612	162400	110390456	929	929	929	929	0
229	20230612	162300	110390456	929	929	929	929	0
230	20230612	162200	110390456	929	929	929	929	0
231	20230612	162100	110390456	929	929	929	929	0
232	20230612	162000	110390456	929	929	929	929	0
233	20230612	161900	110390456	929	929	929	929	0
234	20230612	161800	110390456	929	929	929	929	0
235	20230612	161700	110390456	929	929	929	929	0
236	20230612	161600	110390456	929	929	929	929	0
237	20230612	161500	110390456	929	929	929	929	0
238	20230612	161400	110390456	929	929	929	929	0
239	20230612	161300	110390456	929	929	929	929	0
240	20230612	161200	110390456	929	929	929	929	0
241	20230612	161100	110390456	929	929	929	929	0
242	20230612	161000	110390456	929	929	929	929	727
243	20230612	160900	110390456	929	929	929	929	0
244	20230612	160800	110390456	929	929	929	929	0
245	20230612	160700	110390456	929	929	929	929	0
246	20230612	160600	110390456	929	929	929	929	0
247	20230612	160500	110390456	929	929	929	929	0
248	20230612	160400	110390456	929	929	929	929	0
249	20230612	160300	110390456	929	929	929	929	0
250	20230612	160200	110390456	929	929	929	929	0
251	20230612	160100	110390456	929	929	929	929	0
252	20230612	160000	110390456	929	929	929	929	0
253	20230612	155900	110390456	929	929	929	929	0
254	20230612	155800	110390456	929	929	929	929	0
255	20230612	155700	110390456	929	929	929	929	0
256	20230612	155600	110390456	929	929	929	929	0
257	20230612	155500	110390456	929	929	929	929	0
258	20230612	155400	110390456	929	929	929	929	0
259	20230612	155300	110390456	929	929	929	929	0
260	20230612	155200	110390456	929	929	929	929	0
261	20230612	155100	110390456	929	929	929	929	0
262	20230612	155000	110390456	929	929	929	929	0
263	20230612	154900	110390456	929	929	929	929	0
264	20230612	154800	110390456	929	929	929	929	0
265	20230612	154700	110390456	929	929	929	929	0
266	20230612	154600	110390456	929	929	929	929	0
267	20230612	154500	110390456	929	929	929	929	0
268	20230612	154400	110390456	929	929	929	929	0
269	20230612	154300	110390456	929	929	929	929	0
270	20230612	154200	110390456	929	929	929	929	0
271	20230612	154100	110390456	929	929	929	929	0
272	20230612	154000	110390456	929	929	929	929	727
273	20230612	153900	110390456	929	929	929	929	0
274	20230612	153800	110390456	929	929	929	929	0
275	20230612	153700	110390456	929	929	929	929	0
276	20230612	153600	110390456	929	929	929	929	0
277	20230612	153500	110390456	929	929	929	929	0
278	20230612	153400	110390456	929	929	929	929	0
279	20230612	153300	110390456	929	929	929	929	0
280	20230612	153200	110390456	929	929	929	929	0
281	20230612	153100	110390456	929	929	929	929	0
282	20230612	153000	110390456	929	929	929	929	727
283	20230612	152900	109715073	924	924	924	924	0
284	20230612	152800	109715073	924	924	924	924	0
285	20230612	152700	109715073	924	924	924	924	0
286	20230612	152600	109715073	924	924	924	924	0
287	20230612	152500	109715073	924	924	924	924	0
288	20230612	152400	109715073	924	924	924	924	0
289	20230612	152300	109715073	924	924	924	924	0
290	20230612	152200	109715073	924	924	924	924	0
291	20230612	152100	109715073	924	924	924	924	0
292	20230612	152000	109715073	924	924	924	924	0
293	20230612	151900	109715073	924	924	924	924	8
294	20230612	151800	109707681	924	924	924	924	9
295	20230612	151700	109699365	924	924	924	924	228
296	20230612	151600	109488693	924	924	924	924	15
297	20230612	151500	109474833	925	925	925	925	380
298	20230612	151400	109123333	924	924	924	924	44
299	20230612	151300	109082677	925	925	925	925	1
300	20230612	151200	109081752	924	924	924	924	0
301	20230612	151100	109081752	924	924	924	924	0
302	20230612	151000	109081752	924	924	924	924	2
303	20230612	150900	109079904	924	923	924	923	7
304	20230612	150800	109073441	923	923	924	923	56
305	20230612	150700	109021703	924	923	924	923	95
306	20230612	150600	108933924	923	923	923	923	20
307	20230612	150500	108915464	923	923	923	923	19
308	20230612	150400	108897927	923	923	923	923	541
309	20230612	150300	108398584	923	923	923	923	1
310	20230612	150200	108397661	922	922	922	922	13
311	20230612	150100	108385675	918	918	918	918	0
312	20230612	150000	108385675	918	918	918	918	0
313	20230612	145900	108385675	918	918	918	918	0
314	20230612	145800	108385675	918	918	918	918	0
315	20230612	145700	108385675	918	918	918	918	0
316	20230612	145600	108385675	918	918	918	918	0
317	20230612	145500	108385675	918	917	918	917	85
318	20230612	145400	108307713	917	917	917	917	1079
319	20230612	145300	107318270	917	917	917	917	503
320	20230612	145200	106857019	917	917	917	917	0
321	20230612	145100	106857019	917	917	917	917	0
322	20230612	145000	106857019	917	917	917	917	6
323	20230612	144900	106851517	917	917	917	917	0
324	20230612	144800	106851517	917	917	917	917	13
325	20230612	144700	106839596	917	917	917	917	0
326	20230612	144600	106839596	917	917	917	917	0
327	20230612	144500	106839596	917	917	917	917	0
328	20230612	144400	106839596	917	917	917	917	0
329	20230612	144300	106839596	917	917	917	917	0
330	20230612	144200	106839596	917	917	917	917	0
331	20230612	144100	106839596	917	917	917	917	0
332	20230612	144000	106839596	917	917	917	917	0
333	20230612	143900	106839596	917	917	917	917	0
334	20230612	143800	106839596	917	917	917	917	0
335	20230612	143700	106839596	917	917	917	917	0
336	20230612	143600	106839596	917	917	917	917	0
337	20230612	143500	106839596	917	917	917	917	0
338	20230612	143400	106839596	917	917	917	917	1
339	20230612	143300	106838679	918	918	918	918	1
340	20230612	143200	106837761	918	918	918	918	40
341	20230612	143100	106801041	918	918	918	918	1
342	20230612	143000	106800123	912	913	913	912	309
343	20230612	142900	106518013	912	912	912	912	9
344	20230612	142800	106509805	911	911	912	911	26
345	20230612	142700	106486109	912	912	912	912	28
346	20230612	142600	106460573	912	912	912	912	26
347	20230612	142500	106436861	913	913	913	913	81
348	20230612	142400	106362908	913	913	913	913	188
349	20230612	142300	106191264	913	913	913	913	0
350	20230612	142200	106191264	913	913	913	913	0
351	20230612	142100	106191264	913	913	913	913	0
352	20230612	142000	106191264	913	913	913	913	0
353	20230612	141900	106191264	913	913	913	913	0
354	20230612	141800	106191264	913	913	913	913	0
355	20230612	141700	106191264	913	913	913	913	1200
356	20230612	141600	105095664	913	913	913	913	771
357	20230612	141500	104391741	920	920	920	920	0
358	20230612	141400	104391741	920	920	920	920	0
359	20230612	141300	104391741	920	920	920	920	0
360	20230612	141200	104391741	920	920	920	920	341
361	20230612	141100	104078021	923	923	923	923	0
362	20230612	141000	104078021	923	923	923	923	0
363	20230612	140900	104078021	923	920	923	920	29
364	20230612	140800	104051338	920	920	920	920	68
365	20230612	140700	103988778	920	920	920	920	66
366	20230612	140600	103928058	920	918	920	918	1181
367	20230612	140500	102843820	910	910	910	910	0
368	20230612	140400	102843820	910	910	910	910	0
369	20230612	140300	102843820	910	913	913	910	111
370	20230612	140200	102742753	910	910	910	910	0
371	20230612	140100	102742753	910	909	910	909	1517
372	20230612	140000	101362798	906	909	909	906	224
373	20230612	135900	101159824	905	905	905	905	0
374	20230612	135800	101159824	905	905	906	905	343
375	20230612	135700	100849383	906	906	906	906	0
376	20230612	135600	100849383	906	906	906	906	210
377	20230612	135500	100659123	906	906	906	906	712
378	20230612	135400	100014051	906	906	906	906	0
379	20230612	135300	100014051	906	906	906	906	0
380	20230612	135200	100014051	906	906	906	906	0
381	20230612	135100	100014051	906	906	906	906	0
382	20230612	135000	100014051	906	906	906	906	0
383	20230612	134900	100014051	906	909	909	906	226
384	20230612	134800	99809262	905	905	905	905	0
385	20230612	134700	99809262	905	905	905	905	0
386	20230612	134600	99809262	905	909	910	905	1055
387	20230612	134500	98850813	905	910	910	905	321
388	20230612	134400	98559813	910	914	914	910	147
389	20230612	134300	98426022	910	912	913	910	338
390	20230612	134200	98118370	910	913	913	910	357
391	20230612	134100	97793200	905	905	905	905	0
392	20230612	134000	97793200	905	910	910	905	799
393	20230612	133900	97066550	910	910	910	910	0
394	20230612	133800	97066550	910	910	910	910	0
395	20230612	133700	97066550	910	910	910	910	1057
396	20230612	133600	96104680	910	915	915	910	485
397	20230612	133500	95662067	915	915	915	915	75
398	20230612	133400	95593442	916	916	916	916	1
399	20230612	133300	95592526	916	916	916	916	100
400	20230612	133200	95500926	916	919	919	916	1552
401	20230612	133100	94079225	918	918	918	918	26
402	20230612	133000	94055357	919	919	919	919	424
403	20230612	132900	93665701	919	919	919	919	13
404	20230612	132800	93653754	919	919	919	919	31
405	20230612	132700	93625265	919	919	920	919	343
406	20230612	132600	93309743	919	920	920	919	526
407	20230612	132500	92825849	920	920	920	920	15
408	20230612	132400	92812049	920	920	920	920	0
409	20230612	132300	92812049	920	920	920	920	880
410	20230612	132200	92002449	920	923	923	920	405
411	20230612	132100	91629670	923	922	923	922	3246
412	20230612	132000	88636850	922	924	924	922	2277
413	20230612	131900	86534272	924	925	926	924	572
414	20230612	131800	86004700	926	926	926	926	0
415	20230612	131700	86004700	926	926	926	926	0
416	20230612	131600	86004700	926	926	926	926	0
417	20230612	131500	86004700	926	926	926	926	0
418	20230612	131400	86004700	926	926	926	926	11
419	20230612	131300	85994514	926	926	926	926	0
420	20230612	131200	85994514	926	926	926	926	3
421	20230612	131100	85991736	924	924	924	924	0
422	20230612	131000	85991736	924	924	924	924	0
423	20230612	130900	85991736	924	924	924	924	0
424	20230612	130800	85991736	924	925	925	924	2446
425	20230612	130700	83730724	926	926	926	926	0
426	20230612	130600	83730724	926	928	928	926	11080
427	20230612	130500	73451979	929	929	929	929	0
428	20230612	130400	73451979	929	929	929	929	1601
429	20230612	130300	71964650	929	929	929	929	0
430	20230612	130200	71964650	929	930	930	929	716
431	20230612	130100	71299332	929	929	929	929	0
432	20230612	130000	71299332	929	929	929	929	0
433	20230612	125900	71299332	929	929	929	929	0
434	20230612	125800	71299332	929	929	929	929	0
435	20230612	125700	71299332	929	929	929	929	0
436	20230612	125600	71299332	929	929	929	929	0
437	20230612	125500	71299332	929	929	929	929	500
438	20230612	125400	70834832	933	933	933	933	0
439	20230612	125300	70834832	933	933	933	933	1
440	20230612	125200	70833899	929	929	929	929	98
441	20230612	125100	70742857	929	929	929	929	0
442	20230612	125000	70742857	929	929	929	929	0
443	20230612	124900	70742857	929	929	929	929	0
444	20230612	124800	70742857	929	929	929	929	0
445	20230612	124700	70742857	929	929	929	929	0
446	20230612	124600	70742857	929	929	929	929	6
447	20230612	124500	70737283	929	929	929	929	0
448	20230612	124400	70737283	929	929	929	929	0
449	20230612	124300	70737283	929	929	929	929	0
450	20230612	124200	70737283	929	929	929	929	0
451	20230612	124100	70737283	929	929	929	929	0
452	20230612	124000	70737283	929	929	929	929	0
453	20230612	123900	70737283	929	930	930	929	10000
454	20230612	123800	61444528	930	930	930	930	0
455	20230612	123700	61444528	930	931	931	930	211
456	20230612	123600	61248108	936	936	936	936	1
457	20230612	123500	61247172	936	936	936	936	14
458	20230612	123400	61234068	936	936	936	936	36
459	20230612	123300	61200372	936	935	936	935	949
460	20230612	123200	60312109	936	935	936	935	32
461	20230612	123100	60282170	935	935	935	935	5
462	20230612	123000	60277495	931	931	931	931	0
463	20230612	122900	60277495	931	931	931	931	0
464	20230612	122800	60277495	931	931	931	931	10
465	20230612	122700	60268185	931	931	931	931	0
466	20230612	122600	60268185	931	931	931	931	0
467	20230612	122500	60268185	931	931	931	931	314
468	20230612	122400	59975851	931	931	931	931	61
469	20230612	122300	59919060	931	931	931	931	0
470	20230612	122200	59919060	931	931	931	931	0
471	20230612	122100	59919060	931	931	931	931	300
472	20230612	122000	59639760	931	931	931	931	190
473	20230612	121900	59462870	935	935	935	935	0
474	20230612	121800	59462870	935	932	935	932	388
475	20230612	121700	59100190	930	930	930	930	0
476	20230612	121600	59100190	930	930	930	930	0
477	20230612	121500	59100190	930	931	931	930	400
478	20230612	121400	58728185	931	931	931	931	0
479	20230612	121300	58728185	931	931	931	931	0
480	20230612	121200	58728185	931	931	931	931	0
481	20230612	121100	58728185	931	931	931	931	0
482	20230612	121000	58728185	931	931	931	931	0
483	20230612	120900	58728185	931	931	931	931	0
484	20230612	120800	58728185	931	931	931	931	0
485	20230612	120700	58728185	931	931	931	931	0
486	20230612	120600	58728185	931	931	931	931	0
487	20230612	120500	58728185	931	931	931	931	0
488	20230612	120400	58728185	931	931	931	931	6
489	20230612	120300	58722599	931	931	931	931	100
490	20230612	120200	58629499	931	931	931	931	0
491	20230612	120100	58629499	931	931	931	931	0
492	20230612	120000	58629499	931	931	931	931	0
493	20230612	115900	58629499	931	931	931	931	0
494	20230612	115800	58629499	931	931	931	931	0
495	20230612	115700	58629499	931	931	931	931	600
496	20230612	115600	58070899	930	932	932	930	3606
497	20230612	115500	54716152	935	935	935	935	0
498	20230612	115400	54716152	935	935	935	935	0
499	20230612	115300	54716152	935	935	935	935	0
500	20230612	115200	54716152	935	935	935	935	0
501	20230612	115100	54716152	935	935	935	935	0
502	20230612	115000	54716152	935	935	935	935	0
503	20230612	114900	54716152	935	935	935	935	0
504	20230612	114800	54716152	935	935	935	935	0
505	20230612	114700	54716152	935	935	935	935	0
506	20230612	114600	54716152	935	935	935	935	0
507	20230612	114500	54716152	935	935	935	935	0
508	20230612	114400	54716152	935	934	935	934	872
509	20230612	114300	53900846	934	933	934	933	384
510	20230612	114200	53542299	932	932	932	932	0
511	20230612	114100	53542299	932	932	932	932	100
512	20230612	114000	53449099	932	932	932	932	0
513	20230612	113900	53449099	932	932	932	932	9
514	20230612	113800	53440711	932	932	932	932	0
515	20230612	113700	53440711	932	932	932	932	0
516	20230612	113600	53440711	932	932	932	932	0
517	20230612	113500	53440711	932	932	932	932	0
518	20230612	113400	53440711	932	932	932	932	0
519	20230612	113300	53440711	932	932	932	932	0
520	20230612	113200	53440711	932	932	932	932	0
521	20230612	113100	53440711	932	932	932	932	0
522	20230612	113000	53440711	932	932	932	932	2
523	20230612	112900	53438847	932	932	932	932	0
524	20230612	112800	53438847	932	932	932	932	0
525	20230612	112700	53438847	932	932	932	932	0
526	20230612	112600	53438847	932	932	932	932	0
527	20230612	112500	53438847	932	932	932	932	0
528	20230612	112400	53438847	932	932	932	932	0
529	20230612	112300	53438847	932	932	932	932	0
530	20230612	112200	53438847	932	932	932	932	8
531	20230612	112100	53431391	932	932	932	932	0
532	20230612	112000	53431391	932	932	932	932	0
533	20230612	111900	53431391	932	932	932	932	0
534	20230612	111800	53431391	932	932	932	932	1
535	20230612	111700	53430459	931	931	931	931	546
536	20230612	111600	52922133	931	931	931	931	0
537	20230612	111500	52922133	931	931	931	931	0
538	20230612	111400	52922133	931	931	931	931	0
539	20230612	111300	52922133	931	931	931	931	2
540	20230612	111200	52920271	932	932	932	932	25
541	20230612	111100	52896971	932	932	932	932	0
542	20230612	111000	52896971	932	932	932	932	0
543	20230612	110900	52896971	932	932	932	932	0
544	20230612	110800	52896971	932	932	932	932	0
545	20230612	110700	52896971	932	932	932	932	0
546	20230612	110600	52896971	932	932	932	932	66
547	20230612	110500	52835459	932	932	932	932	0
548	20230612	110400	52835459	932	932	932	932	0
549	20230612	110300	52835459	932	932	932	932	0
550	20230612	110200	52835459	932	932	932	932	0
551	20230612	110100	52835459	932	932	932	932	0
552	20230612	110000	52835459	932	932	932	932	0
553	20230612	105900	52835459	932	932	932	932	0
554	20230612	105800	52835459	932	932	932	932	0
555	20230612	105700	52835459	932	932	932	932	0
556	20230612	105600	52835459	932	932	932	932	0
557	20230612	105500	52835459	932	932	932	932	0
558	20230612	105400	52835459	932	932	932	932	0
559	20230612	105300	52835459	932	932	932	932	130
560	20230612	105200	52714299	932	932	932	932	0
561	20230612	105100	52714299	932	935	935	932	135
562	20230612	105000	52588080	935	935	935	935	0
563	20230612	104900	52588080	935	934	935	934	386
564	20230612	104800	52227471	934	934	934	934	0
565	20230612	104700	52227471	934	934	934	934	0
566	20230612	104600	52227471	934	934	934	934	0
567	20230612	104500	52227471	934	934	934	934	0
568	20230612	104400	52227471	934	934	934	934	0
569	20230612	104300	52227471	934	934	934	934	2
570	20230612	104200	52225603	932	932	932	932	0
571	20230612	104100	52225603	932	932	932	932	0
572	20230612	104000	52225603	932	932	932	932	0
573	20230612	103900	52225603	932	932	932	932	0
574	20230612	103800	52225603	932	932	932	932	0
575	20230612	103700	52225603	932	932	932	932	0
576	20230612	103600	52225603	932	932	932	932	0
577	20230612	103500	52225603	932	932	933	932	36
578	20230612	103400	52192027	931	931	931	931	37
579	20230612	103300	52157580	931	932	934	931	924
580	20230612	103200	51296863	932	932	932	932	69
581	20230612	103100	51232555	932	932	932	932	96
582	20230612	103000	51143083	933	933	933	933	1537
583	20230612	102900	49709062	934	934	934	934	1100
584	20230612	102800	48681662	935	935	935	935	34
585	20230612	102700	48649872	935	935	935	935	200
586	20230612	102600	48462872	935	935	935	935	0
587	20230612	102500	48462872	935	935	935	935	38
588	20230612	102400	48427342	935	935	941	935	436
589	20230612	102300	48017856	935	935	935	935	116
590	20230612	102200	47909396	935	935	935	935	0
591	20230612	102100	47909396	935	935	935	935	904
592	20230612	102000	47064156	935	936	936	935	1500
593	20230612	101900	45660656	938	938	938	938	9
594	20230612	101800	45652214	938	938	938	938	34
595	20230612	101700	45620322	938	938	938	938	8
596	20230612	101600	45612818	939	938	939	936	859
597	20230612	101500	44807697	939	939	939	939	20
598	20230612	101400	44788917	939	939	939	939	9
599	20230612	101300	44780466	943	943	943	943	3
600	20230612	101200	44777637	943	942	943	942	4
601	20230612	101100	44773866	934	935	949	934	3772
602	20230612	101000	41231963	934	933	934	933	565
603	20230612	100900	40704518	932	932	932	932	91
604	20230612	100800	40619706	932	932	932	932	1491
605	20230612	100700	39230094	932	932	932	932	0
606	20230612	100600	39230094	932	930	932	930	994
607	20230612	100500	38304486	930	930	930	930	0
608	20230612	100400	38304486	930	930	930	930	0
609	20230612	100300	38304486	930	930	930	930	0
610	20230612	100200	38304486	930	930	930	930	2000
611	20230612	100100	36444486	930	930	930	930	16
612	20230612	100000	36429606	930	930	930	930	0
613	20230612	095900	36429606	930	930	930	930	0
614	20230612	095800	36429606	930	930	930	930	2000
615	20230612	095700	34569606	930	930	930	930	3609
616	20230612	095600	31213236	929	929	929	929	900
617	20230612	095500	30377136	930	930	930	930	46
618	20230612	095400	30334356	930	930	930	930	11
619	20230612	095300	30324126	930	930	930	930	0
620	20230612	095200	30324126	930	930	930	930	0
621	20230612	095100	30324126	930	930	930	930	10
622	20230612	095000	30314826	930	930	930	930	195
623	20230612	094900	30133476	930	930	930	930	0
624	20230612	094800	30133476	930	930	930	930	0
625	20230612	094700	30133476	930	930	930	930	0
626	20230612	094600	30133476	930	930	930	930	0
627	20230612	094500	30133476	930	930	930	930	0
628	20230612	094400	30133476	930	930	930	930	0
629	20230612	094300	30133476	930	930	930	930	210
630	20230612	094200	29938176	930	930	930	930	0
631	20230612	094100	29938176	930	930	930	930	3010
632	20230612	094000	27138876	930	930	930	930	0
633	20230612	093900	27138876	930	930	930	930	0
634	20230612	093800	27138876	930	931	931	930	8
635	20230612	093700	27131432	930	931	931	930	5775
636	20230612	093600	21760088	933	933	933	933	0
637	20230612	093500	21760088	933	933	933	933	3
638	20230612	093400	21757289	933	933	933	933	210
639	20230612	093300	21561359	933	933	933	933	264
640	20230612	093200	21315047	933	932	933	932	20
641	20230612	093100	21296405	932	931	932	930	6111
642	20230612	093000	15610901	932	932	932	932	0
643	20230612	092900	15610901	932	931	932	931	8
644	20230612	092800	15603452	931	931	931	931	0
645	20230612	092700	15603452	931	931	931	931	0
646	20230612	092600	15603452	931	931	931	931	35
647	20230612	092500	15570867	932	932	932	932	134
648	20230612	092400	15445979	930	930	930	930	0
649	20230612	092300	15445979	930	930	930	930	0
650	20230612	092200	15445979	930	930	930	930	0
651	20230612	092100	15445979	930	930	930	930	0
652	20230612	092000	15445979	930	930	930	930	1000
653	20230612	091900	14515979	933	932	933	932	15
654	20230612	091800	14501989	931	931	931	931	0
655	20230612	091700	14501989	931	931	931	931	0
656	20230612	091600	14501989	931	931	931	931	5
657	20230612	091500	14497334	931	931	931	931	0
658	20230612	091400	14497334	931	932	933	931	9976
659	20230612	091300	5209637	934	934	934	934	1
660	20230612	091200	5208703	934	934	934	934	399
661	20230612	091100	4836037	934	931	934	931	821
662	20230612	091000	4070554	931	931	931	931	4
663	20230612	090900	4066830	931	931	931	931	0
664	20230612	090800	4066830	931	929	931	929	40
665	20230612	090700	4029648	931	931	931	931	1400
666	20230612	090600	2726248	929	929	929	929	120
667	20230612	090500	2614768	929	929	929	929	1863
668	20230612	090400	884041	935	935	935	935	0
669	20230612	090300	884041	935	935	935	935	1
670	20230612	090200	883106	929	936	936	929	541
671	20230612	090100	376800	936	936	936	936	120
672	20230612	090000	264480	928	928	928	928	285