KissMeData/012170/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	185300	126866735	920	920	920	920	982
3	20230626	185200	126866735	920	920	920	920	0
4	20230626	185100	126866735	920	920	920	920	0
5	20230626	185000	126866735	920	920	920	920	0
6	20230626	184900	126866735	920	920	920	920	0
7	20230626	184800	126866735	920	920	920	920	0
8	20230626	184700	126866735	920	920	920	920	0
9	20230626	184600	126866735	920	920	920	920	0
10	20230626	184500	126866735	920	920	920	920	0
11	20230626	184400	126866735	920	920	920	920	0
12	20230626	184300	126866735	920	920	920	920	0
13	20230626	184200	126866735	920	920	920	920	0
14	20230626	184100	126866735	920	920	920	920	0
15	20230626	184000	126866735	920	920	920	920	0
16	20230626	183900	126866735	920	920	920	920	0
17	20230626	183800	126866735	920	920	920	920	0
18	20230626	183700	126866735	920	920	920	920	0
19	20230626	183600	126866735	920	920	920	920	0
20	20230626	183500	126866735	920	920	920	920	0
21	20230626	183400	126866735	920	920	920	920	0
22	20230626	183300	126866735	920	920	920	920	0
23	20230626	183200	126866735	920	920	920	920	0
24	20230626	183100	126866735	920	920	920	920	0
25	20230626	183000	126866735	920	920	920	920	0
26	20230626	182900	126866735	920	920	920	920	0
27	20230626	182800	126866735	920	920	920	920	0
28	20230626	182700	126866735	920	920	920	920	0
29	20230626	182600	126866735	920	920	920	920	0
30	20230626	182500	126866735	920	920	920	920	0
31	20230626	182400	126866735	920	920	920	920	0
32	20230626	182300	126866735	920	920	920	920	982
33	20230626	182200	126866735	920	920	920	920	0
34	20230626	182100	126866735	920	920	920	920	0
35	20230626	182000	126866735	920	920	920	920	0
36	20230626	181900	126866735	920	920	920	920	0
37	20230626	181800	126866735	920	920	920	920	0
38	20230626	181700	126866735	920	920	920	920	0
39	20230626	181600	126866735	920	920	920	920	0
40	20230626	181500	126866735	920	920	920	920	0
41	20230626	181400	126866735	920	920	920	920	0
42	20230626	181300	126866735	920	920	920	920	0
43	20230626	181200	126866735	920	920	920	920	0
44	20230626	181100	126866735	920	920	920	920	0
45	20230626	181000	126866735	920	920	920	920	0
46	20230626	180900	126866735	920	920	920	920	0
47	20230626	180800	126866735	920	920	920	920	0
48	20230626	180700	126866735	920	920	920	920	0
49	20230626	180600	126866735	920	920	920	920	0
50	20230626	180500	126866735	920	920	920	920	0
51	20230626	180400	126866735	920	920	920	920	0
52	20230626	180300	126866735	920	920	920	920	0
53	20230626	180200	126866735	920	920	920	920	0
54	20230626	180100	126866735	920	920	920	920	0
55	20230626	180000	126866735	920	920	920	920	0
56	20230626	175900	126866735	920	920	920	920	0
57	20230626	175800	126866735	920	920	920	920	0
58	20230626	175700	126866735	920	920	920	920	0
59	20230626	175600	126866735	920	920	920	920	0
60	20230626	175500	126866735	920	920	920	920	0
61	20230626	175400	126866735	920	920	920	920	0
62	20230626	175300	126866735	920	920	920	920	982
63	20230626	175200	126866735	920	920	920	920	0
64	20230626	175100	126866735	920	920	920	920	0
65	20230626	175000	126866735	920	920	920	920	0
66	20230626	174900	126866735	920	920	920	920	0
67	20230626	174800	126866735	920	920	920	920	0
68	20230626	174700	126866735	920	920	920	920	0
69	20230626	174600	126866735	920	920	920	920	0
70	20230626	174500	126866735	920	920	920	920	0
71	20230626	174400	126866735	920	920	920	920	0
72	20230626	174300	126866735	920	920	920	920	0
73	20230626	174200	126866735	920	920	920	920	0
74	20230626	174100	126866735	920	920	920	920	0
75	20230626	174000	126866735	920	920	920	920	0
76	20230626	173900	126866735	920	920	920	920	0
77	20230626	173800	126866735	920	920	920	920	0
78	20230626	173700	126866735	920	920	920	920	0
79	20230626	173600	126866735	920	920	920	920	0
80	20230626	173500	126866735	920	920	920	920	0
81	20230626	173400	126866735	920	920	920	920	0
82	20230626	173300	126866735	920	920	920	920	0
83	20230626	173200	126866735	920	920	920	920	0
84	20230626	173100	126866735	920	920	920	920	0
85	20230626	173000	126866735	920	920	920	920	0
86	20230626	172900	126866735	920	920	920	920	0
87	20230626	172800	126866735	920	920	920	920	0
88	20230626	172700	126866735	920	920	920	920	0
89	20230626	172600	126866735	920	920	920	920	0
90	20230626	172500	126866735	920	920	920	920	0
91	20230626	172400	126866735	920	920	920	920	0
92	20230626	172300	126866735	920	920	920	920	982
93	20230626	172200	126866735	920	920	920	920	0
94	20230626	172100	126866735	920	920	920	920	0
95	20230626	172000	126866735	920	920	920	920	0
96	20230626	171900	126866735	920	920	920	920	0
97	20230626	171800	126866735	920	920	920	920	0
98	20230626	171700	126866735	920	920	920	920	0
99	20230626	171600	126866735	920	920	920	920	0
100	20230626	171500	126866735	920	920	920	920	0
101	20230626	171400	126866735	920	920	920	920	0
102	20230626	171300	126866735	920	920	920	920	0
103	20230626	171200	126866735	920	920	920	920	0
104	20230626	171100	126866735	920	920	920	920	0
105	20230626	171000	126866735	920	920	920	920	0
106	20230626	170900	126866735	920	920	920	920	0
107	20230626	170800	126866735	920	920	920	920	0
108	20230626	170700	126866735	920	920	920	920	0
109	20230626	170600	126866735	920	920	920	920	0
110	20230626	170500	126866735	920	920	920	920	0
111	20230626	170400	126866735	920	920	920	920	0
112	20230626	170300	126866735	920	920	920	920	0
113	20230626	170200	126866735	920	920	920	920	0
114	20230626	170100	126866735	920	920	920	920	0
115	20230626	170000	126866735	920	920	920	920	0
116	20230626	165900	126866735	920	920	920	920	0
117	20230626	165800	126866735	920	920	920	920	0
118	20230626	165700	126866735	920	920	920	920	0
119	20230626	165600	126866735	920	920	920	920	0
120	20230626	165500	126866735	920	920	920	920	0
121	20230626	165400	126866735	920	920	920	920	0
122	20230626	165300	126866735	920	920	920	920	982
123	20230626	165200	126866735	920	920	920	920	0
124	20230626	165100	126866735	920	920	920	920	0
125	20230626	165000	126866735	920	920	920	920	0
126	20230626	164900	126866735	920	920	920	920	0
127	20230626	164800	126866735	920	920	920	920	0
128	20230626	164700	126866735	920	920	920	920	0
129	20230626	164600	126866735	920	920	920	920	0
130	20230626	164500	126866735	920	920	920	920	0
131	20230626	164400	126866735	920	920	920	920	0
132	20230626	164300	126866735	920	920	920	920	0
133	20230626	164200	126866735	920	920	920	920	0
134	20230626	164100	126866735	920	920	920	920	0
135	20230626	164000	126866735	920	920	920	920	0
136	20230626	163900	126866735	920	920	920	920	0
137	20230626	163800	126866735	920	920	920	920	0
138	20230626	163700	126866735	920	920	920	920	0
139	20230626	163600	126866735	920	920	920	920	0
140	20230626	163500	126866735	920	920	920	920	0
141	20230626	163400	126866735	920	920	920	920	0
142	20230626	163300	126866735	920	920	920	920	0
143	20230626	163200	126866735	920	920	920	920	0
144	20230626	163100	126866735	920	920	920	920	0
145	20230626	163000	126866735	920	920	920	920	0
146	20230626	162900	126866735	920	920	920	920	0
147	20230626	162800	126866735	920	920	920	920	0
148	20230626	162700	126866735	920	920	920	920	0
149	20230626	162600	126866735	920	920	920	920	0
150	20230626	162500	126866735	920	920	920	920	0
151	20230626	162400	126866735	920	920	920	920	0
152	20230626	162300	126866735	920	920	920	920	982
153	20230626	162200	126866735	920	920	920	920	0
154	20230626	162100	126866735	920	920	920	920	0
155	20230626	162000	126866735	920	920	920	920	0
156	20230626	161900	126866735	920	920	920	920	0
157	20230626	161800	126866735	920	920	920	920	0
158	20230626	161700	126866735	920	920	920	920	0
159	20230626	161600	126866735	920	920	920	920	0
160	20230626	161500	126866735	920	920	920	920	0
161	20230626	161400	126866735	920	920	920	920	0
162	20230626	161300	126866735	920	920	920	920	0
163	20230626	161200	126866735	920	920	920	920	0
164	20230626	161100	126866735	920	920	920	920	0
165	20230626	161000	126866735	920	920	920	920	0
166	20230626	160900	126866735	920	920	920	920	0
167	20230626	160800	126866735	920	920	920	920	0
168	20230626	160700	126866735	920	920	920	920	0
169	20230626	160600	126866735	920	920	920	920	0
170	20230626	160500	126866735	920	920	920	920	0
171	20230626	160400	126866735	920	920	920	920	0
172	20230626	160300	126866735	920	920	920	920	0
173	20230626	160200	126866735	920	920	920	920	0
174	20230626	160100	126866735	920	920	920	920	0
175	20230626	160000	126866735	920	920	920	920	0
176	20230626	155900	126866735	920	920	920	920	0
177	20230626	155800	126866735	920	920	920	920	0
178	20230626	155700	126866735	920	920	920	920	0
179	20230626	155600	126866735	920	920	920	920	0
180	20230626	155500	126866735	920	920	920	920	0
181	20230626	155400	126866735	920	920	920	920	0
182	20230626	155300	126866735	920	920	920	920	982
183	20230626	155200	126866735	920	920	920	920	0
184	20230626	155100	126866735	920	920	920	920	0
185	20230626	155000	126866735	920	920	920	920	0
186	20230626	154900	126866735	920	920	920	920	0
187	20230626	154800	126866735	920	920	920	920	0
188	20230626	154700	126866735	920	920	920	920	0
189	20230626	154600	126866735	920	920	920	920	0
190	20230626	154500	126866735	920	920	920	920	0
191	20230626	154400	126866735	920	920	920	920	0
192	20230626	154300	126866735	920	920	920	920	0
193	20230626	154200	126866735	920	920	920	920	0
194	20230626	154100	126866735	920	920	920	920	0
195	20230626	154000	126866735	920	920	920	920	0
196	20230626	153900	126866735	920	920	920	920	0
197	20230626	153800	126866735	920	920	920	920	0
198	20230626	153700	126866735	920	920	920	920	0
199	20230626	153600	126866735	920	920	920	920	0
200	20230626	153500	126866735	920	920	920	920	0
201	20230626	153400	126866735	920	920	920	920	0
202	20230626	153300	126866735	920	920	920	920	0
203	20230626	153200	126866735	920	920	920	920	0
204	20230626	153100	126866735	920	920	920	920	0
205	20230626	153000	126866735	920	920	920	920	982
206	20230626	152900	125963295	926	926	926	926	0
207	20230626	152800	125963295	926	926	926	926	0
208	20230626	152700	125963295	926	926	926	926	0
209	20230626	152600	125963295	926	926	926	926	0
210	20230626	152500	125963295	926	926	926	926	0
211	20230626	152400	125963295	926	926	926	926	0
212	20230626	152300	125963295	926	926	926	926	0
213	20230626	152200	125963295	926	926	926	926	0
214	20230626	152100	125963295	926	926	926	926	0
215	20230626	152000	125963295	926	926	926	926	0
216	20230626	151900	125963295	926	925	926	921	707
217	20230626	151800	125312109	927	927	927	927	32
218	20230626	151700	125282445	927	927	927	927	13
219	20230626	151600	125270394	927	928	928	927	511
220	20230626	151500	124796189	928	928	928	928	10
221	20230626	151400	124786909	928	928	928	928	120
222	20230626	151300	124675549	928	927	928	927	18
223	20230626	151200	124658861	924	924	924	924	0
224	20230626	151100	124658861	924	920	924	920	1063
225	20230626	151000	123676929	928	928	928	928	19
226	20230626	150900	123659297	929	927	929	927	198
227	20230626	150800	123475362	921	927	927	919	11003
228	20230626	150700	113337734	926	926	926	926	7
229	20230626	150600	113331252	926	927	927	926	9
230	20230626	150500	113322916	927	922	927	922	314
231	20230626	150400	113033378	928	928	928	922	147
232	20230626	150300	112897622	923	922	923	922	71
233	20230626	150200	112832159	922	922	922	922	99
234	20230626	150100	112740881	922	922	922	922	19
235	20230626	150000	112723363	922	926	927	922	68
236	20230626	145900	112660454	926	926	926	926	127
237	20230626	145800	112542852	928	928	928	928	0
238	20230626	145700	112542852	928	928	928	928	0
239	20230626	145600	112542852	928	927	928	927	15
240	20230626	145500	112528933	928	928	928	928	19
241	20230626	145400	112511301	927	927	927	927	19
242	20230626	145300	112493688	927	927	927	927	0
243	20230626	145200	112493688	927	927	927	927	19
244	20230626	145100	112476075	922	922	922	922	0
245	20230626	145000	112476075	922	922	922	922	0
246	20230626	144900	112476075	922	922	922	922	0
247	20230626	144800	112476075	922	922	922	922	0
248	20230626	144700	112476075	922	922	922	922	0
249	20230626	144600	112476075	922	927	927	922	1086
250	20230626	144500	111469783	927	927	927	927	9
251	20230626	144400	111461440	930	930	930	930	0
252	20230626	144300	111461440	930	930	930	930	0
253	20230626	144200	111461440	930	930	930	930	0
254	20230626	144100	111461440	930	930	930	930	0
255	20230626	144000	111461440	930	930	930	930	0
256	20230626	143900	111461440	930	930	930	930	0
257	20230626	143800	111461440	930	930	930	930	0
258	20230626	143700	111461440	930	930	930	930	0
259	20230626	143600	111461440	930	930	930	930	0
260	20230626	143500	111461440	930	930	930	930	0
261	20230626	143400	111461440	930	930	930	930	0
262	20230626	143300	111461440	930	930	930	930	0
263	20230626	143200	111461440	930	930	930	930	0
264	20230626	143100	111461440	930	930	930	930	0
265	20230626	143000	111461440	930	930	930	930	0
266	20230626	142900	111461440	930	930	930	930	0
267	20230626	142800	111461440	930	930	930	930	0
268	20230626	142700	111461440	930	930	930	930	0
269	20230626	142600	111461440	930	930	930	930	0
270	20230626	142500	111461440	930	930	930	930	0
271	20230626	142400	111461440	930	930	930	930	0
272	20230626	142300	111461440	930	930	930	930	1
273	20230626	142200	111460510	930	930	930	930	0
274	20230626	142100	111460510	930	930	930	930	0
275	20230626	142000	111460510	930	930	930	930	0
276	20230626	141900	111460510	930	930	930	930	0
277	20230626	141800	111460510	930	930	930	930	0
278	20230626	141700	111460510	930	930	930	930	0
279	20230626	141600	111460510	930	930	930	930	0
280	20230626	141500	111460510	930	930	930	930	0
281	20230626	141400	111460510	930	930	930	930	0
282	20230626	141300	111460510	930	930	930	930	0
283	20230626	141200	111460510	930	930	930	930	0
284	20230626	141100	111460510	930	930	930	930	0
285	20230626	141000	111460510	930	930	930	930	0
286	20230626	140900	111460510	930	930	930	930	1
287	20230626	140800	111459580	930	930	930	930	1
288	20230626	140700	111458650	930	930	930	930	13
289	20230626	140600	111446560	918	921	921	918	2288
290	20230626	140500	109344262	924	929	929	924	2207
291	20230626	140400	107303759	931	931	931	931	0
292	20230626	140300	107303759	931	931	931	931	0
293	20230626	140200	107303759	931	931	931	931	0
294	20230626	140100	107303759	931	931	931	931	0
295	20230626	140000	107303759	931	931	931	931	0
296	20230626	135900	107303759	931	931	931	931	0
297	20230626	135800	107303759	931	931	931	931	0
298	20230626	135700	107303759	931	931	931	931	11
299	20230626	135600	107293518	931	929	931	929	3
300	20230626	135500	107290727	931	929	931	929	2
301	20230626	135400	107288867	931	930	931	929	29
302	20230626	135300	107261893	929	929	929	929	7
303	20230626	135200	107255390	930	930	930	930	0
304	20230626	135100	107255390	930	930	930	930	19
305	20230626	135000	107237720	923	923	923	923	183
306	20230626	134900	107068811	923	926	926	923	6182
307	20230626	134800	101354392	930	930	930	930	1
308	20230626	134700	101353462	931	931	931	931	0
309	20230626	134600	101353462	931	931	931	931	0
310	20230626	134500	101353462	931	931	931	931	54
311	20230626	134400	101303188	931	931	931	931	1
312	20230626	134300	101302257	930	930	930	930	1
313	20230626	134200	101301327	931	931	931	931	0
314	20230626	134100	101301327	931	931	931	931	10
315	20230626	134000	101292017	931	931	931	931	19
316	20230626	133900	101274328	931	931	931	931	0
317	20230626	133800	101274328	931	931	931	931	0
318	20230626	133700	101274328	931	931	931	931	0
319	20230626	133600	101274328	931	931	932	931	14
320	20230626	133500	101261284	930	930	930	930	0
321	20230626	133400	101261284	930	930	930	930	0
322	20230626	133300	101261284	930	930	930	930	0
323	20230626	133200	101261284	930	929	930	929	144
324	20230626	133100	101127453	932	932	932	932	0
325	20230626	133000	101127453	932	932	932	932	0
326	20230626	132900	101127453	932	932	932	932	0
327	20230626	132800	101127453	932	932	932	932	0
328	20230626	132700	101127453	932	932	932	932	0
329	20230626	132600	101127453	932	932	932	932	0
330	20230626	132500	101127453	932	932	932	932	19
331	20230626	132400	101109745	932	932	932	932	0
332	20230626	132300	101109745	932	932	932	932	19
333	20230626	132200	101092037	932	932	932	932	0
334	20230626	132100	101092037	932	932	932	932	0
335	20230626	132000	101092037	932	932	932	932	0
336	20230626	131900	101092037	932	932	932	932	19
337	20230626	131800	101074329	932	932	932	932	1
338	20230626	131700	101073397	932	932	932	932	0
339	20230626	131600	101073397	932	932	932	932	0
340	20230626	131500	101073397	932	932	932	932	20
341	20230626	131400	101054757	932	932	932	932	0
342	20230626	131300	101054757	932	932	932	932	0
343	20230626	131200	101054757	932	932	932	932	19
344	20230626	131100	101037049	932	931	932	931	29
345	20230626	131000	101010031	932	932	932	932	0
346	20230626	130900	101010031	932	931	932	931	2019
347	20230626	130800	99130323	922	931	931	922	289
348	20230626	130700	98863770	932	932	932	932	29
349	20230626	130600	98836742	931	931	931	931	0
350	20230626	130500	98836742	931	932	932	931	216
351	20230626	130400	98635432	946	946	946	946	0
352	20230626	130300	98635432	946	946	946	946	19
353	20230626	130200	98617458	931	926	931	926	318
354	20230626	130100	98321672	926	925	926	925	1632
355	20230626	130000	96810881	925	924	925	924	3305
356	20230626	125900	93754202	924	923	924	923	5019
357	20230626	125800	89117074	923	923	923	923	6
358	20230626	125700	89111536	923	923	923	923	0
359	20230626	125600	89111536	923	923	923	923	0
360	20230626	125500	89111536	923	923	923	923	19
361	20230626	125400	89093999	922	922	922	922	470
362	20230626	125300	88660659	922	922	922	922	19
363	20230626	125200	88643141	922	922	922	922	0
364	20230626	125100	88643141	922	922	922	922	0
365	20230626	125000	88643141	922	922	922	922	6511
366	20230626	124900	82639999	922	922	922	922	2
367	20230626	124800	82638155	923	922	923	922	20
368	20230626	124700	82619696	923	923	923	923	10
369	20230626	124600	82610466	923	923	923	923	5
370	20230626	124500	82605851	923	923	923	923	0
371	20230626	124400	82605851	923	923	923	923	0
372	20230626	124300	82605851	923	923	923	923	0
373	20230626	124200	82605851	923	923	923	923	0
374	20230626	124100	82605851	923	923	923	923	0
375	20230626	124000	82605851	923	923	923	923	0
376	20230626	123900	82605851	923	923	923	923	0
377	20230626	123800	82605851	923	923	923	923	19
378	20230626	123700	82588314	922	922	922	922	0
379	20230626	123600	82588314	922	922	922	922	0
380	20230626	123500	82588314	922	922	922	922	149
381	20230626	123400	82450936	922	922	922	922	19
382	20230626	123300	82433418	922	922	922	922	0
383	20230626	123200	82433418	922	922	922	922	0
384	20230626	123100	82433418	922	922	922	922	115
385	20230626	123000	82327388	922	923	923	922	827
386	20230626	122900	81564784	922	922	922	922	0
387	20230626	122800	81564784	922	922	923	922	21
388	20230626	122700	81545403	922	922	922	922	5422
389	20230626	122600	76546319	922	922	922	922	19
390	20230626	122500	76528801	922	922	922	922	0
391	20230626	122400	76528801	922	922	922	922	0
392	20230626	122300	76528801	922	922	922	922	0
393	20230626	122200	76528801	922	922	922	922	0
394	20230626	122100	76528801	922	919	922	917	992
395	20230626	122000	75618864	919	919	919	919	0
396	20230626	121900	75618864	919	919	919	919	0
397	20230626	121800	75618864	919	919	919	919	104
398	20230626	121700	75523288	917	917	917	917	0
399	20230626	121600	75523288	917	917	917	917	0
400	20230626	121500	75523288	917	919	919	917	1421
401	20230626	121400	74218885	919	919	919	919	10
402	20230626	121300	74209695	919	919	919	919	0
403	20230626	121200	74209695	919	919	919	919	0
404	20230626	121100	74209695	919	919	919	919	0
405	20230626	121000	74209695	919	919	919	919	50
406	20230626	120900	74163745	919	919	919	919	0
407	20230626	120800	74163745	919	919	919	919	148
408	20230626	120700	74027733	919	919	919	919	252
409	20230626	120600	73796145	919	919	919	919	0
410	20230626	120500	73796145	919	919	919	919	227
411	20230626	120400	73587532	919	919	919	919	62
412	20230626	120300	73530554	919	920	920	919	501
413	20230626	120200	73070134	921	921	921	921	0
414	20230626	120100	73070134	921	921	921	921	0
415	20230626	120000	73070134	921	921	921	921	0
416	20230626	115900	73070134	921	922	922	921	229
417	20230626	115800	72859206	922	922	922	922	0
418	20230626	115700	72859206	922	922	922	922	100
419	20230626	115600	72767006	922	922	922	922	0
420	20230626	115500	72767006	922	922	922	922	110
421	20230626	115400	72665586	922	922	922	922	0
422	20230626	115300	72665586	922	922	922	922	19
423	20230626	115200	72648068	922	922	922	922	19
424	20230626	115100	72630550	922	922	922	922	0
425	20230626	115000	72630550	922	922	922	922	0
426	20230626	114900	72630550	922	922	922	922	1
427	20230626	114800	72629628	922	922	922	922	0
428	20230626	114700	72629628	922	922	922	922	11
429	20230626	114600	72619486	920	920	920	920	10
430	20230626	114500	72610286	922	922	922	922	100
431	20230626	114400	72518086	922	922	922	922	1100
432	20230626	114300	71503886	922	922	922	922	31
433	20230626	114200	71475304	922	922	922	922	0
434	20230626	114100	71475304	922	922	922	922	10
435	20230626	114000	71466084	922	922	922	922	0
436	20230626	113900	71466084	922	922	922	922	0
437	20230626	113800	71466084	922	922	922	922	11
438	20230626	113700	71455942	919	919	919	919	0
439	20230626	113600	71455942	919	919	919	919	0
440	20230626	113500	71455942	919	919	919	919	0
441	20230626	113400	71455942	919	921	921	919	5000
442	20230626	113300	66860428	922	922	922	922	0
443	20230626	113200	66860428	922	922	922	922	0
444	20230626	113100	66860428	922	922	922	922	0
445	20230626	113000	66860428	922	922	922	922	700
446	20230626	112900	66215028	922	922	922	922	100
447	20230626	112800	66122828	922	922	922	922	650
448	20230626	112700	65523528	922	922	922	922	0
449	20230626	112600	65523528	922	921	922	921	708
450	20230626	112500	64870760	921	921	921	921	0
451	20230626	112400	64870760	921	921	921	921	2
452	20230626	112300	64868918	922	922	922	922	0
453	20230626	112200	64868918	922	922	922	922	0
454	20230626	112100	64868918	922	922	922	922	0
455	20230626	112000	64868918	922	922	922	922	0
456	20230626	111900	64868918	922	922	922	922	110
457	20230626	111800	64767498	922	922	922	922	0
458	20230626	111700	64767498	922	922	922	922	0
459	20230626	111600	64767498	922	922	922	922	0
460	20230626	111500	64767498	922	922	922	922	1105
461	20230626	111400	63748688	920	920	920	920	126
462	20230626	111300	63632768	920	922	922	920	541
463	20230626	111200	63135046	922	922	922	922	110
464	20230626	111100	63033626	922	922	922	922	129
465	20230626	111000	62914688	921	921	921	921	19
466	20230626	110900	62897189	922	922	922	922	190
467	20230626	110800	62722009	922	922	922	922	19
468	20230626	110700	62704491	922	922	922	922	20
469	20230626	110600	62686051	919	921	921	919	1216
470	20230626	110500	61568115	921	921	921	921	19
471	20230626	110400	61550616	919	919	919	919	0
472	20230626	110300	61550616	919	919	919	919	1
473	20230626	110200	61549697	917	919	919	917	4007
474	20230626	110100	57874047	919	919	919	919	67
475	20230626	110000	57812474	919	919	919	919	1037
476	20230626	105900	56859471	919	919	919	919	19
477	20230626	105800	56842010	919	919	919	919	10
478	20230626	105700	56832820	919	919	919	919	540
479	20230626	105600	56336560	919	919	919	919	479
480	20230626	105500	55896359	918	920	921	918	5542
481	20230626	105400	50803154	921	921	921	921	19
482	20230626	105300	50785655	920	920	920	920	2
483	20230626	105200	50783815	920	920	920	920	10
484	20230626	105100	50774615	920	920	920	920	43
485	20230626	105000	50735055	920	920	920	920	57
486	20230626	104900	50682615	920	919	920	919	1714
487	20230626	104800	49106007	920	920	920	920	19
488	20230626	104700	49088527	919	919	919	919	1
489	20230626	104600	49087608	920	920	920	920	19
490	20230626	104500	49070128	920	920	920	920	122
491	20230626	104400	48957888	920	920	920	920	100
492	20230626	104300	48865888	920	920	920	920	1005
493	20230626	104200	47941288	920	920	920	920	128
494	20230626	104100	47823528	920	920	920	920	128
495	20230626	104000	47705768	920	920	920	920	10
496	20230626	103900	47696568	920	920	920	920	1
497	20230626	103800	47695648	920	919	920	919	6023
498	20230626	103700	42160492	919	919	919	919	148
499	20230626	103600	42024480	919	919	919	919	0
500	20230626	103500	42024480	919	916	919	916	149
501	20230626	103400	41887939	919	919	919	919	19
502	20230626	103300	41870478	917	917	917	917	33
503	20230626	103200	41840217	918	919	921	918	134
504	20230626	103100	41717039	921	921	921	921	19
505	20230626	103000	41699540	920	920	920	920	42
506	20230626	102900	41660900	922	920	922	920	102
507	20230626	102800	41566862	922	922	922	922	19
508	20230626	102700	41549344	921	922	922	921	3499
509	20230626	102600	38323308	923	923	923	923	30
510	20230626	102500	38295618	923	923	923	923	24
511	20230626	102400	38273466	923	922	923	922	41
512	20230626	102300	38235625	923	923	923	923	272
513	20230626	102200	37984569	924	924	924	924	0
514	20230626	102100	37984569	924	924	924	924	19
515	20230626	102000	37967013	924	924	924	924	19
516	20230626	101900	37949457	922	924	924	922	21
517	20230626	101800	37930055	924	922	924	922	33
518	20230626	101700	37899591	922	922	922	922	19
519	20230626	101600	37882073	922	922	922	922	19
520	20230626	101500	37864555	920	920	921	920	407
521	20230626	101400	37489925	920	920	920	920	0
522	20230626	101300	37489925	920	915	920	913	2011
523	20230626	101200	35653267	914	918	920	914	2881
524	20230626	101100	33017422	920	919	920	918	551
525	20230626	101000	32511404	920	920	920	920	0
526	20230626	100900	32511404	920	920	920	920	66
527	20230626	100800	32450684	920	921	921	920	2285
528	20230626	100700	30348143	922	922	922	922	21
529	20230626	100600	30328781	922	923	923	922	149
530	20230626	100500	30191393	924	924	924	924	19
531	20230626	100400	30173837	924	923	924	923	326
532	20230626	100300	29872920	923	923	923	923	0
533	20230626	100200	29872920	923	924	924	923	23
534	20230626	100100	29851672	924	924	924	924	19
535	20230626	100000	29834116	924	924	924	924	19
536	20230626	095900	29816560	924	925	925	924	1848
537	20230626	095800	28108434	925	925	925	925	466
538	20230626	095700	27677384	925	925	925	925	19
539	20230626	095600	27659809	924	924	924	924	0
540	20230626	095500	27659809	924	925	925	924	507
541	20230626	095400	27191322	925	925	925	925	0
542	20230626	095300	27191322	925	924	925	924	20
543	20230626	095200	27172823	924	925	925	924	70
544	20230626	095100	27108074	925	925	925	925	150
545	20230626	095000	26969324	925	925	925	925	20
546	20230626	094900	26950824	925	925	925	925	0
547	20230626	094800	26950824	925	925	925	925	1
548	20230626	094700	26949899	925	925	925	925	0
549	20230626	094600	26949899	925	925	925	925	208
550	20230626	094500	26757499	925	925	925	925	19
551	20230626	094400	26739924	926	926	926	926	0
552	20230626	094300	26739924	926	926	926	926	19
553	20230626	094200	26722330	925	925	925	925	200
554	20230626	094100	26537330	925	920	925	920	30
555	20230626	094000	26509635	926	925	926	924	919
556	20230626	093900	25659567	925	925	925	925	19
557	20230626	093800	25641992	925	925	926	920	1748
558	20230626	093700	24032247	926	926	926	926	2759
559	20230626	093600	21477413	930	930	930	930	24
560	20230626	093500	21455093	930	930	930	930	10
561	20230626	093400	21445793	930	930	930	930	0
562	20230626	093300	21445793	930	930	930	930	120
563	20230626	093200	21334193	931	931	931	931	1011
564	20230626	093100	20392952	930	931	931	930	293
565	20230626	093000	20120351	930	930	930	930	29
566	20230626	092900	20093381	930	925	930	925	760
567	20230626	092800	19390326	925	926	926	925	551
568	20230626	092700	18880627	931	931	931	931	0
569	20230626	092600	18880627	931	931	931	931	4
570	20230626	092500	18876903	931	931	931	930	123
571	20230626	092400	18762500	931	930	931	930	4
572	20230626	092300	18758778	929	929	929	929	0
573	20230626	092200	18758778	929	930	930	929	1063
574	20230626	092100	17771151	931	931	931	931	1100
575	20230626	092000	16747051	931	929	931	929	125
576	20230626	091900	16630890	931	931	931	931	0
577	20230626	091800	16630890	931	931	931	931	250
578	20230626	091700	16398140	931	931	931	931	0
579	20230626	091600	16398140	931	931	931	931	0
580	20230626	091500	16398140	931	931	931	931	0
581	20230626	091400	16398140	931	930	931	930	843
582	20230626	091300	15614034	930	930	930	930	1100
583	20230626	091200	14591034	930	920	930	920	1411
584	20230626	091100	13289275	920	923	923	920	346
585	20230626	091000	12970670	920	928	928	920	220
586	20230626	090900	12767895	929	929	929	929	46
587	20230626	090800	12725161	930	930	930	930	12
588	20230626	090700	12714001	930	932	932	900	7698
589	20230626	090600	5598397	939	939	939	939	0
590	20230626	090500	5598397	939	933	939	933	74
591	20230626	090400	5529037	934	934	934	934	107
592	20230626	090300	5429099	933	950	950	932	607
593	20230626	090200	4859273	950	950	950	950	2
594	20230626	090100	4857373	965	966	966	955	15
595	20230626	090000	4842904	968	968	968	968	5003