KissMeData/012170/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	210000	108006403	921	921	921	921	893
3	20230613	205900	108006403	921	921	921	921	0
4	20230613	205800	108006403	921	921	921	921	0
5	20230613	205700	108006403	921	921	921	921	0
6	20230613	205600	108006403	921	921	921	921	0
7	20230613	205500	108006403	921	921	921	921	0
8	20230613	205400	108006403	921	921	921	921	0
9	20230613	205300	108006403	921	921	921	921	0
10	20230613	205200	108006403	921	921	921	921	0
11	20230613	205100	108006403	921	921	921	921	0
12	20230613	205000	108006403	921	921	921	921	0
13	20230613	204900	108006403	921	921	921	921	0
14	20230613	204800	108006403	921	921	921	921	0
15	20230613	204700	108006403	921	921	921	921	0
16	20230613	204600	108006403	921	921	921	921	0
17	20230613	204500	108006403	921	921	921	921	0
18	20230613	204400	108006403	921	921	921	921	0
19	20230613	204300	108006403	921	921	921	921	0
20	20230613	204200	108006403	921	921	921	921	0
21	20230613	204100	108006403	921	921	921	921	0
22	20230613	204000	108006403	921	921	921	921	0
23	20230613	203900	108006403	921	921	921	921	0
24	20230613	203800	108006403	921	921	921	921	0
25	20230613	203700	108006403	921	921	921	921	0
26	20230613	203600	108006403	921	921	921	921	0
27	20230613	203500	108006403	921	921	921	921	0
28	20230613	203400	108006403	921	921	921	921	0
29	20230613	203300	108006403	921	921	921	921	0
30	20230613	203200	108006403	921	921	921	921	0
31	20230613	203100	108006403	921	921	921	921	0
32	20230613	203000	108006403	921	921	921	921	893
33	20230613	202900	108006403	921	921	921	921	0
34	20230613	202800	108006403	921	921	921	921	0
35	20230613	202700	108006403	921	921	921	921	0
36	20230613	202600	108006403	921	921	921	921	0
37	20230613	202500	108006403	921	921	921	921	0
38	20230613	202400	108006403	921	921	921	921	0
39	20230613	202300	108006403	921	921	921	921	0
40	20230613	202200	108006403	921	921	921	921	0
41	20230613	202100	108006403	921	921	921	921	0
42	20230613	202000	108006403	921	921	921	921	0
43	20230613	201900	108006403	921	921	921	921	0
44	20230613	201800	108006403	921	921	921	921	0
45	20230613	201700	108006403	921	921	921	921	0
46	20230613	201600	108006403	921	921	921	921	0
47	20230613	201500	108006403	921	921	921	921	0
48	20230613	201400	108006403	921	921	921	921	0
49	20230613	201300	108006403	921	921	921	921	0
50	20230613	201200	108006403	921	921	921	921	0
51	20230613	201100	108006403	921	921	921	921	0
52	20230613	201000	108006403	921	921	921	921	0
53	20230613	200900	108006403	921	921	921	921	0
54	20230613	200800	108006403	921	921	921	921	0
55	20230613	200700	108006403	921	921	921	921	0
56	20230613	200600	108006403	921	921	921	921	0
57	20230613	200500	108006403	921	921	921	921	0
58	20230613	200400	108006403	921	921	921	921	0
59	20230613	200300	108006403	921	921	921	921	0
60	20230613	200200	108006403	921	921	921	921	0
61	20230613	200100	108006403	921	921	921	921	0
62	20230613	200000	108006403	921	921	921	921	893
63	20230613	195900	108006403	921	921	921	921	0
64	20230613	195800	108006403	921	921	921	921	0
65	20230613	195700	108006403	921	921	921	921	0
66	20230613	195600	108006403	921	921	921	921	0
67	20230613	195500	108006403	921	921	921	921	0
68	20230613	195400	108006403	921	921	921	921	0
69	20230613	195300	108006403	921	921	921	921	0
70	20230613	195200	108006403	921	921	921	921	0
71	20230613	195100	108006403	921	921	921	921	0
72	20230613	195000	108006403	921	921	921	921	0
73	20230613	194900	108006403	921	921	921	921	0
74	20230613	194800	108006403	921	921	921	921	0
75	20230613	194700	108006403	921	921	921	921	0
76	20230613	194600	108006403	921	921	921	921	0
77	20230613	194500	108006403	921	921	921	921	0
78	20230613	194400	108006403	921	921	921	921	0
79	20230613	194300	108006403	921	921	921	921	0
80	20230613	194200	108006403	921	921	921	921	0
81	20230613	194100	108006403	921	921	921	921	0
82	20230613	194000	108006403	921	921	921	921	0
83	20230613	193900	108006403	921	921	921	921	0
84	20230613	193800	108006403	921	921	921	921	0
85	20230613	193700	108006403	921	921	921	921	0
86	20230613	193600	108006403	921	921	921	921	0
87	20230613	193500	108006403	921	921	921	921	0
88	20230613	193400	108006403	921	921	921	921	0
89	20230613	193300	108006403	921	921	921	921	0
90	20230613	193200	108006403	921	921	921	921	0
91	20230613	193100	108006403	921	921	921	921	0
92	20230613	193000	108006403	921	921	921	921	893
93	20230613	192900	108006403	921	921	921	921	0
94	20230613	192800	108006403	921	921	921	921	0
95	20230613	192700	108006403	921	921	921	921	0
96	20230613	192600	108006403	921	921	921	921	0
97	20230613	192500	108006403	921	921	921	921	0
98	20230613	192400	108006403	921	921	921	921	0
99	20230613	192300	108006403	921	921	921	921	0
100	20230613	192200	108006403	921	921	921	921	0
101	20230613	192100	108006403	921	921	921	921	0
102	20230613	192000	108006403	921	921	921	921	0
103	20230613	191900	108006403	921	921	921	921	0
104	20230613	191800	108006403	921	921	921	921	0
105	20230613	191700	108006403	921	921	921	921	0
106	20230613	191600	108006403	921	921	921	921	0
107	20230613	191500	108006403	921	921	921	921	0
108	20230613	191400	108006403	921	921	921	921	0
109	20230613	191300	108006403	921	921	921	921	0
110	20230613	191200	108006403	921	921	921	921	0
111	20230613	191100	108006403	921	921	921	921	0
112	20230613	191000	108006403	921	921	921	921	0
113	20230613	190900	108006403	921	921	921	921	0
114	20230613	190800	108006403	921	921	921	921	0
115	20230613	190700	108006403	921	921	921	921	0
116	20230613	190600	108006403	921	921	921	921	0
117	20230613	190500	108006403	921	921	921	921	0
118	20230613	190400	108006403	921	921	921	921	0
119	20230613	190300	108006403	921	921	921	921	0
120	20230613	190200	108006403	921	921	921	921	0
121	20230613	190100	108006403	921	921	921	921	0
122	20230613	190000	108006403	921	921	921	921	893
123	20230613	185900	108006403	921	921	921	921	0
124	20230613	185800	108006403	921	921	921	921	0
125	20230613	185700	108006403	921	921	921	921	0
126	20230613	185600	108006403	921	921	921	921	0
127	20230613	185500	108006403	921	921	921	921	0
128	20230613	185400	108006403	921	921	921	921	0
129	20230613	185300	108006403	921	921	921	921	0
130	20230613	185200	108006403	921	921	921	921	0
131	20230613	185100	108006403	921	921	921	921	0
132	20230613	185000	108006403	921	921	921	921	0
133	20230613	184900	108006403	921	921	921	921	0
134	20230613	184800	108006403	921	921	921	921	0
135	20230613	184700	108006403	921	921	921	921	0
136	20230613	184600	108006403	921	921	921	921	0
137	20230613	184500	108006403	921	921	921	921	0
138	20230613	184400	108006403	921	921	921	921	0
139	20230613	184300	108006403	921	921	921	921	0
140	20230613	184200	108006403	921	921	921	921	0
141	20230613	184100	108006403	921	921	921	921	0
142	20230613	184000	108006403	921	921	921	921	0
143	20230613	183900	108006403	921	921	921	921	0
144	20230613	183800	108006403	921	921	921	921	0
145	20230613	183700	108006403	921	921	921	921	0
146	20230613	183600	108006403	921	921	921	921	0
147	20230613	183500	108006403	921	921	921	921	0
148	20230613	183400	108006403	921	921	921	921	0
149	20230613	183300	108006403	921	921	921	921	0
150	20230613	183200	108006403	921	921	921	921	0
151	20230613	183100	108006403	921	921	921	921	0
152	20230613	183000	108006403	921	921	921	921	893
153	20230613	182900	108006403	921	921	921	921	0
154	20230613	182800	108006403	921	921	921	921	0
155	20230613	182700	108006403	921	921	921	921	0
156	20230613	182600	108006403	921	921	921	921	0
157	20230613	182500	108006403	921	921	921	921	0
158	20230613	182400	108006403	921	921	921	921	0
159	20230613	182300	108006403	921	921	921	921	0
160	20230613	182200	108006403	921	921	921	921	0
161	20230613	182100	108006403	921	921	921	921	0
162	20230613	182000	108006403	921	921	921	921	0
163	20230613	181900	108006403	921	921	921	921	0
164	20230613	181800	108006403	921	921	921	921	0
165	20230613	181700	108006403	921	921	921	921	0
166	20230613	181600	108006403	921	921	921	921	0
167	20230613	181500	108006403	921	921	921	921	0
168	20230613	181400	108006403	921	921	921	921	0
169	20230613	181300	108006403	921	921	921	921	0
170	20230613	181200	108006403	921	921	921	921	0
171	20230613	181100	108006403	921	921	921	921	0
172	20230613	181000	108006403	921	921	921	921	0
173	20230613	180900	108006403	921	921	921	921	0
174	20230613	180800	108006403	921	921	921	921	0
175	20230613	180700	108006403	921	921	921	921	0
176	20230613	180600	108006403	921	921	921	921	0
177	20230613	180500	108006403	921	921	921	921	0
178	20230613	180400	108006403	921	921	921	921	0
179	20230613	180300	108006403	921	921	921	921	0
180	20230613	180200	108006403	921	921	921	921	0
181	20230613	180100	108006403	921	921	921	921	0
182	20230613	180000	108006403	921	921	921	921	893
183	20230613	175900	108006403	921	921	921	921	0
184	20230613	175800	108006403	921	921	921	921	0
185	20230613	175700	108006403	921	921	921	921	0
186	20230613	175600	108006403	921	921	921	921	0
187	20230613	175500	108006403	921	921	921	921	0
188	20230613	175400	108006403	921	921	921	921	0
189	20230613	175300	108006403	921	921	921	921	0
190	20230613	175200	108006403	921	921	921	921	0
191	20230613	175100	108006403	921	921	921	921	0
192	20230613	175000	108006403	921	921	921	921	0
193	20230613	174900	108006403	921	921	921	921	0
194	20230613	174800	108006403	921	921	921	921	0
195	20230613	174700	108006403	921	921	921	921	0
196	20230613	174600	108006403	921	921	921	921	0
197	20230613	174500	108006403	921	921	921	921	0
198	20230613	174400	108006403	921	921	921	921	0
199	20230613	174300	108006403	921	921	921	921	0
200	20230613	174200	108006403	921	921	921	921	0
201	20230613	174100	108006403	921	921	921	921	0
202	20230613	174000	108006403	921	921	921	921	0
203	20230613	173900	108006403	921	921	921	921	0
204	20230613	173800	108006403	921	921	921	921	0
205	20230613	173700	108006403	921	921	921	921	0
206	20230613	173600	108006403	921	921	921	921	0
207	20230613	173500	108006403	921	921	921	921	0
208	20230613	173400	108006403	921	921	921	921	0
209	20230613	173300	108006403	921	921	921	921	0
210	20230613	173200	108006403	921	921	921	921	0
211	20230613	173100	108006403	921	921	921	921	0
212	20230613	173000	108006403	921	921	921	921	893
213	20230613	172900	108006403	921	921	921	921	0
214	20230613	172800	108006403	921	921	921	921	0
215	20230613	172700	108006403	921	921	921	921	0
216	20230613	172600	108006403	921	921	921	921	0
217	20230613	172500	108006403	921	921	921	921	0
218	20230613	172400	108006403	921	921	921	921	0
219	20230613	172300	108006403	921	921	921	921	0
220	20230613	172200	108006403	921	921	921	921	0
221	20230613	172100	108006403	921	921	921	921	0
222	20230613	172000	108006403	921	921	921	921	0
223	20230613	171900	108006403	921	921	921	921	0
224	20230613	171800	108006403	921	921	921	921	0
225	20230613	171700	108006403	921	921	921	921	0
226	20230613	171600	108006403	921	921	921	921	0
227	20230613	171500	108006403	921	921	921	921	0
228	20230613	171400	108006403	921	921	921	921	0
229	20230613	171300	108006403	921	921	921	921	0
230	20230613	171200	108006403	921	921	921	921	0
231	20230613	171100	108006403	921	921	921	921	0
232	20230613	171000	108006403	921	921	921	921	0
233	20230613	170900	108006403	921	921	921	921	0
234	20230613	170800	108006403	921	921	921	921	0
235	20230613	170700	108006403	921	921	921	921	0
236	20230613	170600	108006403	921	921	921	921	0
237	20230613	170500	108006403	921	921	921	921	0
238	20230613	170400	108006403	921	921	921	921	0
239	20230613	170300	108006403	921	921	921	921	0
240	20230613	170200	108006403	921	921	921	921	0
241	20230613	170100	108006403	921	921	921	921	0
242	20230613	170000	108006403	921	921	921	921	893
243	20230613	165900	108006403	921	921	921	921	0
244	20230613	165800	108006403	921	921	921	921	0
245	20230613	165700	108006403	921	921	921	921	0
246	20230613	165600	108006403	921	921	921	921	0
247	20230613	165500	108006403	921	921	921	921	0
248	20230613	165400	108006403	921	921	921	921	0
249	20230613	165300	108006403	921	921	921	921	0
250	20230613	165200	108006403	921	921	921	921	0
251	20230613	165100	108006403	921	921	921	921	0
252	20230613	165000	108006403	921	921	921	921	0
253	20230613	164900	108006403	921	921	921	921	0
254	20230613	164800	108006403	921	921	921	921	0
255	20230613	164700	108006403	921	921	921	921	0
256	20230613	164600	108006403	921	921	921	921	0
257	20230613	164500	108006403	921	921	921	921	0
258	20230613	164400	108006403	921	921	921	921	0
259	20230613	164300	108006403	921	921	921	921	0
260	20230613	164200	108006403	921	921	921	921	0
261	20230613	164100	108006403	921	921	921	921	0
262	20230613	164000	108006403	921	921	921	921	0
263	20230613	163900	108006403	921	921	921	921	0
264	20230613	163800	108006403	921	921	921	921	0
265	20230613	163700	108006403	921	921	921	921	0
266	20230613	163600	108006403	921	921	921	921	0
267	20230613	163500	108006403	921	921	921	921	0
268	20230613	163400	108006403	921	921	921	921	0
269	20230613	163300	108006403	921	921	921	921	0
270	20230613	163200	108006403	921	921	921	921	0
271	20230613	163100	108006403	921	921	921	921	0
272	20230613	163000	108006403	921	921	921	921	893
273	20230613	162900	108006403	921	921	921	921	0
274	20230613	162800	108006403	921	921	921	921	0
275	20230613	162700	108006403	921	921	921	921	0
276	20230613	162600	108006403	921	921	921	921	0
277	20230613	162500	108006403	921	921	921	921	0
278	20230613	162400	108006403	921	921	921	921	0
279	20230613	162300	108006403	921	921	921	921	0
280	20230613	162200	108006403	921	921	921	921	0
281	20230613	162100	108006403	921	921	921	921	0
282	20230613	162000	108006403	921	921	921	921	0
283	20230613	161900	108006403	921	921	921	921	0
284	20230613	161800	108006403	921	921	921	921	0
285	20230613	161700	108006403	921	921	921	921	0
286	20230613	161600	108006403	921	921	921	921	0
287	20230613	161500	108006403	921	921	921	921	0
288	20230613	161400	108006403	921	921	921	921	0
289	20230613	161300	108006403	921	921	921	921	0
290	20230613	161200	108006403	921	921	921	921	0
291	20230613	161100	108006403	921	921	921	921	0
292	20230613	161000	108006403	921	921	921	921	0
293	20230613	160900	108006403	921	921	921	921	0
294	20230613	160800	108006403	921	921	921	921	0
295	20230613	160700	108006403	921	921	921	921	0
296	20230613	160600	108006403	921	921	921	921	0
297	20230613	160500	108006403	921	921	921	921	0
298	20230613	160400	108006403	921	921	921	921	0
299	20230613	160300	108006403	921	921	921	921	0
300	20230613	160200	108006403	921	921	921	921	0
301	20230613	160100	108006403	921	921	921	921	0
302	20230613	160000	108006403	921	921	921	921	893
303	20230613	155900	108006403	921	921	921	921	0
304	20230613	155800	108006403	921	921	921	921	0
305	20230613	155700	108006403	921	921	921	921	0
306	20230613	155600	108006403	921	921	921	921	0
307	20230613	155500	108006403	921	921	921	921	0
308	20230613	155400	108006403	921	921	921	921	0
309	20230613	155300	108006403	921	921	921	921	0
310	20230613	155200	108006403	921	921	921	921	0
311	20230613	155100	108006403	921	921	921	921	0
312	20230613	155000	108006403	921	921	921	921	0
313	20230613	154900	108006403	921	921	921	921	0
314	20230613	154800	108006403	921	921	921	921	0
315	20230613	154700	108006403	921	921	921	921	0
316	20230613	154600	108006403	921	921	921	921	0
317	20230613	154500	108006403	921	921	921	921	0
318	20230613	154400	108006403	921	921	921	921	0
319	20230613	154300	108006403	921	921	921	921	0
320	20230613	154200	108006403	921	921	921	921	0
321	20230613	154100	108006403	921	921	921	921	0
322	20230613	154000	108006403	921	921	921	921	0
323	20230613	153900	108006403	921	921	921	921	0
324	20230613	153800	108006403	921	921	921	921	0
325	20230613	153700	108006403	921	921	921	921	0
326	20230613	153600	108006403	921	921	921	921	0
327	20230613	153500	108006403	921	921	921	921	0
328	20230613	153400	108006403	921	921	921	921	0
329	20230613	153300	108006403	921	921	921	921	0
330	20230613	153200	108006403	921	921	921	921	0
331	20230613	153100	108006403	921	921	921	921	0
332	20230613	153000	108006403	921	921	921	921	1786
333	20230613	152900	107183950	921	921	921	921	0
334	20230613	152800	107183950	921	921	921	921	0
335	20230613	152700	107183950	921	921	921	921	0
336	20230613	152600	107183950	921	921	921	921	0
337	20230613	152500	107183950	921	921	921	921	0
338	20230613	152400	107183950	921	921	921	921	0
339	20230613	152300	107183950	921	921	921	921	0
340	20230613	152200	107183950	921	921	921	921	0
341	20230613	152100	107183950	921	921	921	921	0
342	20230613	152000	107183950	921	921	921	921	0
343	20230613	151900	107183950	921	921	921	921	0
344	20230613	151800	107183950	921	921	921	921	0
345	20230613	151700	107183950	921	921	921	921	0
346	20230613	151600	107183950	921	921	921	921	0
347	20230613	151500	107183950	921	919	921	919	12
348	20230613	151400	107172912	919	919	919	919	3
349	20230613	151300	107170155	919	920	920	919	86
350	20230613	151200	107091038	919	919	919	919	0
351	20230613	151100	107091038	919	919	919	919	1
352	20230613	151000	107090119	919	919	919	919	1
353	20230613	150900	107089200	919	919	919	919	37
354	20230613	150800	107055197	919	919	919	919	506
355	20230613	150700	106590183	919	919	919	919	0
356	20230613	150600	106590183	919	919	919	919	0
357	20230613	150500	106590183	919	919	919	919	1
358	20230613	150400	106589264	920	920	920	920	17
359	20230613	150300	106573624	919	919	919	919	12
360	20230613	150200	106562596	919	919	919	919	49
361	20230613	150100	106517565	919	919	919	919	0
362	20230613	150000	106517565	919	919	919	919	0
363	20230613	145900	106517565	919	919	919	919	0
364	20230613	145800	106517565	919	919	919	919	0
365	20230613	145700	106517565	919	919	919	919	0
366	20230613	145600	106517565	919	919	919	919	0
367	20230613	145500	106517565	919	919	919	919	0
368	20230613	145400	106517565	919	919	919	919	0
369	20230613	145300	106517565	919	919	919	919	0
370	20230613	145200	106517565	919	919	919	919	0
371	20230613	145100	106517565	919	919	919	919	0
372	20230613	145000	106517565	919	919	919	919	0
373	20230613	144900	106517565	919	919	919	919	0
374	20230613	144800	106517565	919	919	919	919	0
375	20230613	144700	106517565	919	919	919	919	0
376	20230613	144600	106517565	919	919	919	919	1
377	20230613	144500	106516646	919	920	920	919	1075
378	20230613	144400	105527655	920	920	920	920	2
379	20230613	144300	105525815	920	920	920	920	44
380	20230613	144200	105485335	920	920	920	920	32
381	20230613	144100	105455895	920	920	920	920	10
382	20230613	144000	105446695	920	920	920	920	281
383	20230613	143900	105188175	919	919	919	919	0
384	20230613	143800	105188175	919	919	919	919	0
385	20230613	143700	105188175	919	919	919	919	0
386	20230613	143600	105188175	919	919	919	919	0
387	20230613	143500	105188175	919	919	919	919	2
388	20230613	143400	105186337	920	920	920	920	0
389	20230613	143300	105186337	920	920	920	920	0
390	20230613	143200	105186337	920	920	920	920	20
391	20230613	143100	105167937	920	920	920	920	0
392	20230613	143000	105167937	920	920	920	920	80
393	20230613	142900	105094337	920	920	920	920	0
394	20230613	142800	105094337	920	920	920	920	0
395	20230613	142700	105094337	920	920	920	920	1
396	20230613	142600	105093417	920	920	920	920	2
397	20230613	142500	105091577	921	921	921	921	56
398	20230613	142400	105040001	920	920	920	920	0
399	20230613	142300	105040001	920	920	920	920	0
400	20230613	142200	105040001	920	920	920	920	3
401	20230613	142100	105037241	921	921	921	921	0
402	20230613	142000	105037241	921	921	921	921	1
403	20230613	141900	105036320	920	920	920	920	0
404	20230613	141800	105036320	920	920	920	920	13
405	20230613	141700	105024360	920	920	920	920	0
406	20230613	141600	105024360	920	920	920	920	0
407	20230613	141500	105024360	920	920	920	920	0
408	20230613	141400	105024360	920	920	920	920	23
409	20230613	141300	105003200	920	920	920	920	0
410	20230613	141200	105003200	920	920	920	920	0
411	20230613	141100	105003200	920	920	920	920	23
412	20230613	141000	104982040	920	920	920	920	23
413	20230613	140900	104960880	920	920	920	920	41
414	20230613	140800	104923160	920	920	920	920	1140
415	20230613	140700	103874360	920	920	920	920	0
416	20230613	140600	103874360	920	920	920	920	0
417	20230613	140500	103874360	920	920	920	920	5
418	20230613	140400	103869760	920	920	920	920	4
419	20230613	140300	103866080	921	921	921	921	11
420	20230613	140200	103855949	920	920	920	920	0
421	20230613	140100	103855949	920	920	920	920	0
422	20230613	140000	103855949	920	920	920	920	0
423	20230613	135900	103855949	920	920	920	920	24
424	20230613	135800	103833869	920	920	920	920	0
425	20230613	135700	103833869	920	920	920	920	0
426	20230613	135600	103833869	920	920	920	920	3
427	20230613	135500	103831109	920	920	920	920	3
428	20230613	135400	103828349	920	920	920	920	3
429	20230613	135300	103825589	920	920	920	920	0
430	20230613	135200	103825589	920	920	920	920	0
431	20230613	135100	103825589	920	920	920	920	1
432	20230613	135000	103824669	921	920	921	920	100
433	20230613	134900	103732602	920	920	920	920	0
434	20230613	134800	103732602	920	920	920	920	0
435	20230613	134700	103732602	920	920	920	920	0
436	20230613	134600	103732602	920	920	920	920	0
437	20230613	134500	103732602	920	920	920	920	6
438	20230613	134400	103727082	920	920	920	920	0
439	20230613	134300	103727082	920	920	920	920	0
440	20230613	134200	103727082	920	920	920	920	0
441	20230613	134100	103727082	920	920	920	920	0
442	20230613	134000	103727082	920	920	920	920	0
443	20230613	133900	103727082	920	920	920	920	0
444	20230613	133800	103727082	920	920	920	920	0
445	20230613	133700	103727082	920	920	920	920	110
446	20230613	133600	103625882	916	916	916	916	0
447	20230613	133500	103625882	916	916	916	916	0
448	20230613	133400	103625882	916	917	917	916	142
449	20230613	133300	103495673	917	917	917	917	0
450	20230613	133200	103495673	917	917	917	917	0
451	20230613	133100	103495673	917	917	917	917	1
452	20230613	133000	103494756	914	914	914	914	0
453	20230613	132900	103494756	914	914	914	914	0
454	20230613	132800	103494756	914	914	914	914	0
455	20230613	132700	103494756	914	914	914	914	0
456	20230613	132600	103494756	914	914	914	914	0
457	20230613	132500	103494756	914	914	914	914	0
458	20230613	132400	103494756	914	914	914	914	0
459	20230613	132300	103494756	914	914	914	914	0
460	20230613	132200	103494756	914	914	914	914	0
461	20230613	132100	103494756	914	914	914	914	0
462	20230613	132000	103494756	914	914	914	914	0
463	20230613	131900	103494756	914	914	914	914	1500
464	20230613	131800	102123756	914	914	914	914	52
465	20230613	131700	102076228	914	914	914	914	0
466	20230613	131600	102076228	914	917	917	914	2649
467	20230613	131500	99653872	917	917	917	917	0
468	20230613	131400	99653872	917	918	918	917	2700
469	20230613	131300	97177587	918	918	918	918	0
470	20230613	131200	97177587	918	918	918	918	0
471	20230613	131100	97177587	918	920	920	918	3000
472	20230613	131000	94423557	921	921	921	921	0
473	20230613	130900	94423557	921	921	921	921	0
474	20230613	130800	94423557	921	921	921	921	2
475	20230613	130700	94421715	921	921	921	921	0
476	20230613	130600	94421715	921	921	921	921	0
477	20230613	130500	94421715	921	921	921	921	0
478	20230613	130400	94421715	921	921	921	921	0
479	20230613	130300	94421715	921	921	921	921	0
480	20230613	130200	94421715	921	921	921	921	0
481	20230613	130100	94421715	921	921	921	921	0
482	20230613	130000	94421715	921	921	921	921	0
483	20230613	125900	94421715	921	920	921	920	17
484	20230613	125800	94406061	920	920	920	920	5
485	20230613	125700	94401461	920	920	920	920	2
486	20230613	125600	94399621	918	918	918	918	0
487	20230613	125500	94399621	918	918	918	918	0
488	20230613	125400	94399621	918	918	918	918	0
489	20230613	125300	94399621	918	918	918	918	0
490	20230613	125200	94399621	918	918	918	918	0
491	20230613	125100	94399621	918	918	918	918	0
492	20230613	125000	94399621	918	919	919	918	87
493	20230613	124900	94319743	919	919	919	919	7
494	20230613	124800	94313310	921	920	921	920	194
495	20230613	124700	94134685	919	919	919	919	2
496	20230613	124600	94132847	919	919	919	919	39
497	20230613	124500	94097006	919	919	919	919	36
498	20230613	124400	94063922	919	920	920	919	1004
499	20230613	124300	93140277	920	920	920	920	0
500	20230613	124200	93140277	920	920	920	920	0
501	20230613	124100	93140277	920	920	920	920	0
502	20230613	124000	93140277	920	920	920	920	0
503	20230613	123900	93140277	920	920	920	920	10
504	20230613	123800	93131077	918	918	918	918	3
505	20230613	123700	93128323	919	919	919	919	19
506	20230613	123600	93110862	918	918	918	918	0
507	20230613	123500	93110862	918	918	918	918	0
508	20230613	123400	93110862	918	918	918	918	0
509	20230613	123300	93110862	918	918	918	918	0
510	20230613	123200	93110862	918	918	918	918	0
511	20230613	123100	93110862	918	918	918	918	0
512	20230613	123000	93110862	918	918	918	918	0
513	20230613	122900	93110862	918	918	918	918	0
514	20230613	122800	93110862	918	918	918	918	0
515	20230613	122700	93110862	918	918	918	918	0
516	20230613	122600	93110862	918	918	918	918	0
517	20230613	122500	93110862	918	918	918	918	0
518	20230613	122400	93110862	918	918	918	918	0
519	20230613	122300	93110862	918	918	918	918	0
520	20230613	122200	93110862	918	918	918	918	0
521	20230613	122100	93110862	918	918	918	918	0
522	20230613	122000	93110862	918	918	918	918	0
523	20230613	121900	93110862	918	918	918	918	7
524	20230613	121800	93104436	918	918	918	918	0
525	20230613	121700	93104436	918	917	918	917	2
526	20230613	121600	93102601	918	918	918	918	0
527	20230613	121500	93102601	918	917	918	917	2
528	20230613	121400	93100766	918	918	918	918	3
529	20230613	121300	93098012	918	918	918	918	991
530	20230613	121200	92188274	918	918	918	918	1
531	20230613	121100	92187356	917	917	917	917	0
532	20230613	121000	92187356	917	917	917	917	0
533	20230613	120900	92187356	917	917	917	917	0
534	20230613	120800	92187356	917	917	917	917	0
535	20230613	120700	92187356	917	917	917	917	0
536	20230613	120600	92187356	917	917	917	917	0
537	20230613	120500	92187356	917	917	917	917	0
538	20230613	120400	92187356	917	917	917	917	0
539	20230613	120300	92187356	917	917	917	917	0
540	20230613	120200	92187356	917	917	917	917	0
541	20230613	120100	92187356	917	917	917	917	22
542	20230613	120000	92167182	917	917	917	917	23
543	20230613	115900	92146091	917	917	917	917	603
544	20230613	115800	91593140	917	917	917	917	35
545	20230613	115700	91561045	917	918	918	917	975
546	20230613	115600	90666354	918	918	918	918	0
547	20230613	115500	90666354	918	918	918	918	0
548	20230613	115400	90666354	918	918	918	918	0
549	20230613	115300	90666354	918	918	918	918	0
550	20230613	115200	90666354	918	918	918	918	0
551	20230613	115100	90666354	918	918	918	918	0
552	20230613	115000	90666354	918	918	918	918	0
553	20230613	114900	90666354	918	918	918	918	0
554	20230613	114800	90666354	918	918	918	918	0
555	20230613	114700	90666354	918	918	918	918	0
556	20230613	114600	90666354	918	918	918	918	0
557	20230613	114500	90666354	918	918	918	918	0
558	20230613	114400	90666354	918	918	918	918	13
559	20230613	114300	90654420	918	919	919	918	358
560	20230613	114200	90325775	918	918	918	918	0
561	20230613	114100	90325775	918	920	920	918	4791
562	20230613	114000	85918391	919	919	919	919	3
563	20230613	113900	85915634	918	918	918	918	2
564	20230613	113800	85913798	918	919	919	918	65
565	20230613	113700	85854065	918	918	918	918	0
566	20230613	113600	85854065	918	918	918	918	0
567	20230613	113500	85854065	918	918	918	918	0
568	20230613	113400	85854065	918	918	918	918	4
569	20230613	113300	85850393	918	918	918	918	0
570	20230613	113200	85850393	918	918	918	918	121
571	20230613	113100	85739315	918	918	918	918	0
572	20230613	113000	85739315	918	918	918	918	39
573	20230613	112900	85703513	918	918	918	918	0
574	20230613	112800	85703513	918	918	918	918	0
575	20230613	112700	85703513	918	918	918	918	5
576	20230613	112600	85698923	918	918	918	918	5
577	20230613	112500	85694333	918	920	920	918	145
578	20230613	112400	85561033	919	919	919	919	1
579	20230613	112300	85560114	919	919	919	919	9
580	20230613	112200	85551843	918	918	918	918	20
581	20230613	112100	85533483	917	917	917	917	0
582	20230613	112000	85533483	917	917	917	917	0
583	20230613	111900	85533483	917	917	917	917	9
584	20230613	111800	85525230	917	917	917	917	0
585	20230613	111700	85525230	917	917	917	917	0
586	20230613	111600	85525230	917	917	917	917	0
587	20230613	111500	85525230	917	917	917	917	4
588	20230613	111400	85521562	918	918	918	918	0
589	20230613	111300	85521562	918	917	918	917	10
590	20230613	111200	85512391	913	915	915	913	540
591	20230613	111100	85018926	918	918	918	918	0
592	20230613	111000	85018926	918	918	918	918	0
593	20230613	110900	85018926	918	917	918	917	201
594	20230613	110800	84834452	914	914	914	914	0
595	20230613	110700	84834452	914	914	914	914	0
596	20230613	110600	84834452	914	914	914	914	0
597	20230613	110500	84834452	914	914	914	914	0
598	20230613	110400	84834452	914	914	914	914	0
599	20230613	110300	84834452	914	914	914	914	0
600	20230613	110200	84834452	914	914	914	914	0
601	20230613	110100	84834452	914	914	914	914	0
602	20230613	110000	84834452	914	914	914	914	0
603	20230613	105900	84834452	914	914	914	914	0
604	20230613	105800	84834452	914	914	914	914	1
605	20230613	105700	84833538	917	917	917	917	0
606	20230613	105600	84833538	917	917	917	917	2
607	20230613	105500	84831704	916	916	916	916	1
608	20230613	105400	84830788	913	913	913	913	0
609	20230613	105300	84830788	913	913	913	913	1283
610	20230613	105200	83659409	918	918	918	918	0
611	20230613	105100	83659409	918	918	918	918	0
612	20230613	105000	83659409	918	918	918	918	1
613	20230613	104900	83658491	912	912	912	912	3
614	20230613	104800	83655755	912	917	917	912	10499
615	20230613	104700	74078799	917	917	917	917	0
616	20230613	104600	74078799	917	917	917	917	0
617	20230613	104500	74078799	917	917	917	917	0
618	20230613	104400	74078799	917	917	917	917	0
619	20230613	104300	74078799	917	917	917	917	229
620	20230613	104200	73868806	912	912	912	912	121
621	20230613	104100	73758454	914	914	914	914	4000
622	20230613	104000	70102454	914	914	914	914	0
623	20230613	103900	70102454	914	912	915	912	2636
624	20230613	103800	67691208	912	912	912	912	0
625	20230613	103700	67691208	912	912	912	912	7899
626	20230613	103600	60487320	912	912	912	912	37
627	20230613	103500	60453576	912	912	912	912	31
628	20230613	103400	60425304	912	912	912	912	0
629	20230613	103300	60425304	912	912	912	912	0
630	20230613	103200	60425304	912	912	912	912	41
631	20230613	103100	60387912	911	912	912	911	55
632	20230613	103000	60337782	911	911	911	911	10
633	20230613	102900	60328672	910	911	911	910	1973
634	20230613	102800	58533241	911	911	911	911	2
635	20230613	102700	58531419	912	912	912	912	0
636	20230613	102600	58531419	912	912	912	912	4017
637	20230613	102500	54867915	913	913	913	913	0
638	20230613	102400	54867915	913	913	913	913	76
639	20230613	102300	54798527	913	913	913	913	20
640	20230613	102200	54780267	913	913	913	913	0
641	20230613	102100	54780267	913	913	913	913	0
642	20230613	102000	54780267	913	913	913	913	219
643	20230613	101900	54580320	914	914	914	914	0
644	20230613	101800	54580320	914	914	914	914	0
645	20230613	101700	54580320	914	914	914	914	10
646	20230613	101600	54571180	914	914	914	914	1
647	20230613	101500	54570266	914	914	914	914	0
648	20230613	101400	54570266	914	914	914	914	0
649	20230613	101300	54570266	914	914	914	914	0
650	20230613	101200	54570266	914	914	914	914	0
651	20230613	101100	54570266	914	912	914	912	170
652	20230613	101000	54415186	912	910	912	910	2527
653	20230613	100900	52110716	906	906	906	906	0
654	20230613	100800	52110716	906	906	906	906	0
655	20230613	100700	52110716	906	906	906	906	0
656	20230613	100600	52110716	906	906	906	906	0
657	20230613	100500	52110716	906	906	906	906	0
658	20230613	100400	52110716	906	906	906	906	0
659	20230613	100300	52110716	906	910	910	906	616
660	20230613	100200	51552140	914	914	914	914	0
661	20230613	100100	51552140	914	915	915	914	101
662	20230613	100000	51459726	907	909	909	907	5000
663	20230613	095900	46923553	909	909	909	909	0
664	20230613	095800	46923553	909	909	909	909	1000
665	20230613	095700	46014553	909	909	909	909	0
666	20230613	095600	46014553	909	909	909	909	0
667	20230613	095500	46014553	909	909	909	909	0
668	20230613	095400	46014553	909	913	913	909	400
669	20230613	095300	45650157	913	913	913	913	1321
670	20230613	095200	44444084	909	909	909	909	0
671	20230613	095100	44444084	909	909	909	909	0
672	20230613	095000	44444084	909	909	909	909	1478
673	20230613	094900	43100582	911	906	911	906	1488
674	20230613	094800	41750044	909	907	909	906	487
675	20230613	094700	41308006	906	906	906	906	9134
676	20230613	094600	33032602	905	905	905	905	9086
677	20230613	094500	24809772	905	905	907	905	2769
678	20230613	094400	22303807	905	906	906	905	2006
679	20230613	094300	20487048	906	907	907	906	124
680	20230613	094200	20374671	907	907	907	904	4169
681	20230613	094100	16601891	913	911	913	905	8864
682	20230613	094000	8560109	915	911	915	911	24
683	20230613	093900	8538173	910	915	915	910	2487
684	20230613	093800	6273458	915	915	915	915	59
685	20230613	093700	6219473	915	912	915	912	304
686	20230613	093600	5942216	912	914	914	912	1506
687	20230613	093500	4567921	916	916	916	916	0
688	20230613	093400	4567921	916	916	916	916	0
689	20230613	093300	4567921	916	916	916	916	0
690	20230613	093200	4567921	916	916	916	916	1
691	20230613	093100	4567005	916	916	916	916	0
692	20230613	093000	4567005	916	915	916	915	177
693	20230613	092900	4405040	915	915	915	915	0
694	20230613	092800	4405040	915	915	915	915	2
695	20230613	092700	4403210	915	915	915	915	0
696	20230613	092600	4403210	915	915	915	915	1000
697	20230613	092500	3488210	915	915	915	915	1
698	20230613	092400	3487295	915	915	915	915	0
699	20230613	092300	3487295	915	915	915	915	200
700	20230613	092200	3304295	915	915	915	915	70
701	20230613	092100	3240245	915	914	915	914	1476
702	20230613	092000	1890751	914	914	914	914	400
703	20230613	091900	1525151	913	913	913	913	3
704	20230613	091800	1522412	912	913	913	912	165
705	20230613	091700	1371923	914	914	914	914	15
706	20230613	091600	1358213	915	915	915	915	11
707	20230613	091500	1348148	911	917	917	911	176
708	20230613	091400	1186942	917	919	919	916	158
709	20230613	091300	1041781	919	919	919	919	0
710	20230613	091200	1041781	919	919	919	919	0
711	20230613	091100	1041781	919	919	919	919	1000
712	20230613	091000	122781	920	920	920	920	0
713	20230613	090900	122781	920	920	920	920	0
714	20230613	090800	122781	920	920	920	920	0
715	20230613	090700	122781	920	919	920	919	6
716	20230613	090600	117264	920	920	920	920	0
717	20230613	090500	117264	920	920	920	920	0
718	20230613	090400	117264	920	921	921	920	75
719	20230613	090300	48252	920	920	920	920	0
720	20230613	090200	48252	920	920	920	920	0
721	20230613	090100	48252	920	928	928	920	16
722	20230613	090000	33444	929	929	929	929	36