KissMeData/083640/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	195500	229092106	734	734	734	734	12020
3	20230612	195400	229092106	734	734	734	734	0
4	20230612	195300	229092106	734	734	734	734	0
5	20230612	195200	229092106	734	734	734	734	0
6	20230612	195100	229092106	734	734	734	734	0
7	20230612	195000	229092106	734	734	734	734	0
8	20230612	194900	229092106	734	734	734	734	0
9	20230612	194800	229092106	734	734	734	734	0
10	20230612	194700	229092106	734	734	734	734	0
11	20230612	194600	229092106	734	734	734	734	0
12	20230612	194500	229092106	734	734	734	734	0
13	20230612	194400	229092106	734	734	734	734	0
14	20230612	194300	229092106	734	734	734	734	0
15	20230612	194200	229092106	734	734	734	734	0
16	20230612	194100	229092106	734	734	734	734	0
17	20230612	194000	229092106	734	734	734	734	0
18	20230612	193900	229092106	734	734	734	734	0
19	20230612	193800	229092106	734	734	734	734	0
20	20230612	193700	229092106	734	734	734	734	0
21	20230612	193600	229092106	734	734	734	734	0
22	20230612	193500	229092106	734	734	734	734	0
23	20230612	193400	229092106	734	734	734	734	0
24	20230612	193300	229092106	734	734	734	734	0
25	20230612	193200	229092106	734	734	734	734	0
26	20230612	193100	229092106	734	734	734	734	0
27	20230612	193000	229092106	734	734	734	734	0
28	20230612	192900	229092106	734	734	734	734	0
29	20230612	192800	229092106	734	734	734	734	0
30	20230612	192700	229092106	734	734	734	734	0
31	20230612	192600	229092106	734	734	734	734	0
32	20230612	192500	229092106	734	734	734	734	12020
33	20230612	192400	229092106	734	734	734	734	0
34	20230612	192300	229092106	734	734	734	734	0
35	20230612	192200	229092106	734	734	734	734	0
36	20230612	192100	229092106	734	734	734	734	0
37	20230612	192000	229092106	734	734	734	734	0
38	20230612	191900	229092106	734	734	734	734	0
39	20230612	191800	229092106	734	734	734	734	0
40	20230612	191700	229092106	734	734	734	734	0
41	20230612	191600	229092106	734	734	734	734	0
42	20230612	191500	229092106	734	734	734	734	0
43	20230612	191400	229092106	734	734	734	734	0
44	20230612	191300	229092106	734	734	734	734	0
45	20230612	191200	229092106	734	734	734	734	0
46	20230612	191100	229092106	734	734	734	734	0
47	20230612	191000	229092106	734	734	734	734	0
48	20230612	190900	229092106	734	734	734	734	0
49	20230612	190800	229092106	734	734	734	734	0
50	20230612	190700	229092106	734	734	734	734	0
51	20230612	190600	229092106	734	734	734	734	0
52	20230612	190500	229092106	734	734	734	734	0
53	20230612	190400	229092106	734	734	734	734	0
54	20230612	190300	229092106	734	734	734	734	0
55	20230612	190200	229092106	734	734	734	734	0
56	20230612	190100	229092106	734	734	734	734	0
57	20230612	190000	229092106	734	734	734	734	0
58	20230612	185900	229092106	734	734	734	734	0
59	20230612	185800	229092106	734	734	734	734	0
60	20230612	185700	229092106	734	734	734	734	0
61	20230612	185600	229092106	734	734	734	734	0
62	20230612	185500	229092106	734	734	734	734	12020
63	20230612	185400	229092106	734	734	734	734	0
64	20230612	185300	229092106	734	734	734	734	0
65	20230612	185200	229092106	734	734	734	734	0
66	20230612	185100	229092106	734	734	734	734	0
67	20230612	185000	229092106	734	734	734	734	0
68	20230612	184900	229092106	734	734	734	734	0
69	20230612	184800	229092106	734	734	734	734	0
70	20230612	184700	229092106	734	734	734	734	0
71	20230612	184600	229092106	734	734	734	734	0
72	20230612	184500	229092106	734	734	734	734	0
73	20230612	184400	229092106	734	734	734	734	0
74	20230612	184300	229092106	734	734	734	734	0
75	20230612	184200	229092106	734	734	734	734	0
76	20230612	184100	229092106	734	734	734	734	0
77	20230612	184000	229092106	734	734	734	734	0
78	20230612	183900	229092106	734	734	734	734	0
79	20230612	183800	229092106	734	734	734	734	0
80	20230612	183700	229092106	734	734	734	734	0
81	20230612	183600	229092106	734	734	734	734	0
82	20230612	183500	229092106	734	734	734	734	0
83	20230612	183400	229092106	734	734	734	734	0
84	20230612	183300	229092106	734	734	734	734	0
85	20230612	183200	229092106	734	734	734	734	0
86	20230612	183100	229092106	734	734	734	734	0
87	20230612	183000	229092106	734	734	734	734	0
88	20230612	182900	229092106	734	734	734	734	0
89	20230612	182800	229092106	734	734	734	734	0
90	20230612	182700	229092106	734	734	734	734	0
91	20230612	182600	229092106	734	734	734	734	0
92	20230612	182500	229092106	734	734	734	734	12020
93	20230612	182400	229092106	734	734	734	734	0
94	20230612	182300	229092106	734	734	734	734	0
95	20230612	182200	229092106	734	734	734	734	0
96	20230612	182100	229092106	734	734	734	734	0
97	20230612	182000	229092106	734	734	734	734	0
98	20230612	181900	229092106	734	734	734	734	0
99	20230612	181800	229092106	734	734	734	734	0
100	20230612	181700	229092106	734	734	734	734	0
101	20230612	181600	229092106	734	734	734	734	0
102	20230612	181500	229092106	734	734	734	734	0
103	20230612	181400	229092106	734	734	734	734	0
104	20230612	181300	229092106	734	734	734	734	0
105	20230612	181200	229092106	734	734	734	734	0
106	20230612	181100	229092106	734	734	734	734	0
107	20230612	181000	229092106	734	734	734	734	0
108	20230612	180900	229092106	734	734	734	734	0
109	20230612	180800	229092106	734	734	734	734	0
110	20230612	180700	229092106	734	734	734	734	0
111	20230612	180600	229092106	734	734	734	734	0
112	20230612	180500	229092106	734	734	734	734	0
113	20230612	180400	229092106	734	734	734	734	0
114	20230612	180300	229092106	734	734	734	734	0
115	20230612	180200	229092106	734	734	734	734	0
116	20230612	180100	229092106	734	734	734	734	0
117	20230612	180000	229092106	734	734	734	734	0
118	20230612	175900	229092106	734	734	734	734	0
119	20230612	175800	229092106	734	734	734	734	0
120	20230612	175700	229092106	734	734	734	734	0
121	20230612	175600	229092106	734	734	734	734	0
122	20230612	175500	229092106	734	734	734	734	12020
123	20230612	175400	229092106	734	734	734	734	0
124	20230612	175300	229092106	734	734	734	734	0
125	20230612	175200	229092106	734	734	734	734	0
126	20230612	175100	229092106	734	734	734	734	0
127	20230612	175000	229092106	734	734	734	734	0
128	20230612	174900	229092106	734	734	734	734	0
129	20230612	174800	229092106	734	734	734	734	0
130	20230612	174700	229092106	734	734	734	734	0
131	20230612	174600	229092106	734	734	734	734	0
132	20230612	174500	229092106	734	734	734	734	0
133	20230612	174400	229092106	734	734	734	734	0
134	20230612	174300	229092106	734	734	734	734	0
135	20230612	174200	229092106	734	734	734	734	0
136	20230612	174100	229092106	734	734	734	734	0
137	20230612	174000	229092106	734	734	734	734	0
138	20230612	173900	229092106	734	734	734	734	0
139	20230612	173800	229092106	734	734	734	734	0
140	20230612	173700	229092106	734	734	734	734	0
141	20230612	173600	229092106	734	734	734	734	0
142	20230612	173500	229092106	734	734	734	734	0
143	20230612	173400	229092106	734	734	734	734	0
144	20230612	173300	229092106	734	734	734	734	0
145	20230612	173200	229092106	734	734	734	734	0
146	20230612	173100	229092106	734	734	734	734	0
147	20230612	173000	229092106	734	734	734	734	0
148	20230612	172900	229092106	734	734	734	734	0
149	20230612	172800	229092106	734	734	734	734	0
150	20230612	172700	229092106	734	734	734	734	0
151	20230612	172600	229092106	734	734	734	734	0
152	20230612	172500	229092106	734	734	734	734	12020
153	20230612	172400	229092106	734	734	734	734	0
154	20230612	172300	229092106	734	734	734	734	0
155	20230612	172200	229092106	734	734	734	734	0
156	20230612	172100	229092106	734	734	734	734	0
157	20230612	172000	229092106	734	734	734	734	0
158	20230612	171900	229092106	734	734	734	734	0
159	20230612	171800	229092106	734	734	734	734	0
160	20230612	171700	229092106	734	734	734	734	0
161	20230612	171600	229092106	734	734	734	734	0
162	20230612	171500	229092106	734	734	734	734	0
163	20230612	171400	229092106	734	734	734	734	0
164	20230612	171300	229092106	734	734	734	734	0
165	20230612	171200	229092106	734	734	734	734	0
166	20230612	171100	229092106	734	734	734	734	0
167	20230612	171000	229092106	734	734	734	734	0
168	20230612	170900	229092106	734	734	734	734	0
169	20230612	170800	229092106	734	734	734	734	0
170	20230612	170700	229092106	734	734	734	734	0
171	20230612	170600	229092106	734	734	734	734	0
172	20230612	170500	229092106	734	734	734	734	0
173	20230612	170400	229092106	734	734	734	734	0
174	20230612	170300	229092106	734	734	734	734	0
175	20230612	170200	229092106	734	734	734	734	0
176	20230612	170100	229092106	734	734	734	734	0
177	20230612	170000	229092106	734	734	734	734	0
178	20230612	165900	229092106	734	734	734	734	0
179	20230612	165800	229092106	734	734	734	734	0
180	20230612	165700	229092106	734	734	734	734	0
181	20230612	165600	229092106	734	734	734	734	0
182	20230612	165500	229092106	734	734	734	734	12020
183	20230612	165400	229092106	734	734	734	734	0
184	20230612	165300	229092106	734	734	734	734	0
185	20230612	165200	229092106	734	734	734	734	0
186	20230612	165100	229092106	734	734	734	734	0
187	20230612	165000	229092106	734	734	734	734	0
188	20230612	164900	229092106	734	734	734	734	0
189	20230612	164800	229092106	734	734	734	734	0
190	20230612	164700	229092106	734	734	734	734	0
191	20230612	164600	229092106	734	734	734	734	0
192	20230612	164500	229092106	734	734	734	734	0
193	20230612	164400	229092106	734	734	734	734	0
194	20230612	164300	229092106	734	734	734	734	0
195	20230612	164200	229092106	734	734	734	734	0
196	20230612	164100	229092106	734	734	734	734	0
197	20230612	164000	229092106	734	734	734	734	0
198	20230612	163900	229092106	734	734	734	734	0
199	20230612	163800	229092106	734	734	734	734	0
200	20230612	163700	229092106	734	734	734	734	0
201	20230612	163600	229092106	734	734	734	734	0
202	20230612	163500	229092106	734	734	734	734	0
203	20230612	163400	229092106	734	734	734	734	0
204	20230612	163300	229092106	734	734	734	734	0
205	20230612	163200	229092106	734	734	734	734	0
206	20230612	163100	229092106	734	734	734	734	0
207	20230612	163000	229092106	734	734	734	734	0
208	20230612	162900	229092106	734	734	734	734	0
209	20230612	162800	229092106	734	734	734	734	0
210	20230612	162700	229092106	734	734	734	734	0
211	20230612	162600	229092106	734	734	734	734	0
212	20230612	162500	229092106	734	734	734	734	12020
213	20230612	162400	229092106	734	734	734	734	0
214	20230612	162300	229092106	734	734	734	734	0
215	20230612	162200	229092106	734	734	734	734	0
216	20230612	162100	229092106	734	734	734	734	0
217	20230612	162000	229092106	734	734	734	734	0
218	20230612	161900	229092106	734	734	734	734	0
219	20230612	161800	229092106	734	734	734	734	0
220	20230612	161700	229092106	734	734	734	734	0
221	20230612	161600	229092106	734	734	734	734	0
222	20230612	161500	229092106	734	734	734	734	0
223	20230612	161400	229092106	734	734	734	734	0
224	20230612	161300	229092106	734	734	734	734	0
225	20230612	161200	229092106	734	734	734	734	0
226	20230612	161100	229092106	734	734	734	734	0
227	20230612	161000	229092106	734	734	734	734	0
228	20230612	160900	229092106	734	734	734	734	0
229	20230612	160800	229092106	734	734	734	734	0
230	20230612	160700	229092106	734	734	734	734	0
231	20230612	160600	229092106	734	734	734	734	0
232	20230612	160500	229092106	734	734	734	734	0
233	20230612	160400	229092106	734	734	734	734	0
234	20230612	160300	229092106	734	734	734	734	0
235	20230612	160200	229092106	734	734	734	734	0
236	20230612	160100	229092106	734	734	734	734	0
237	20230612	160000	229092106	734	734	734	734	0
238	20230612	155900	229092106	734	734	734	734	0
239	20230612	155800	229092106	734	734	734	734	0
240	20230612	155700	229092106	734	734	734	734	0
241	20230612	155600	229092106	734	734	734	734	0
242	20230612	155500	229092106	734	734	734	734	12020
243	20230612	155400	229092106	734	734	734	734	0
244	20230612	155300	229092106	734	734	734	734	0
245	20230612	155200	229092106	734	734	734	734	0
246	20230612	155100	229092106	734	734	734	734	0
247	20230612	155000	229092106	734	734	734	734	0
248	20230612	154900	229092106	734	734	734	734	0
249	20230612	154800	229092106	734	734	734	734	0
250	20230612	154700	229092106	734	734	734	734	0
251	20230612	154600	229092106	734	734	734	734	0
252	20230612	154500	229092106	734	734	734	734	0
253	20230612	154400	229092106	734	734	734	734	0
254	20230612	154300	229092106	734	734	734	734	0
255	20230612	154200	229092106	734	734	734	734	0
256	20230612	154100	229092106	734	734	734	734	0
257	20230612	154000	229092106	734	734	734	734	0
258	20230612	153900	229092106	734	734	734	734	0
259	20230612	153800	229092106	734	734	734	734	0
260	20230612	153700	229092106	734	734	734	734	0
261	20230612	153600	229092106	734	734	734	734	0
262	20230612	153500	229092106	734	734	734	734	0
263	20230612	153400	229092106	734	734	734	734	0
264	20230612	153300	229092106	734	734	734	734	0
265	20230612	153200	229092106	734	734	734	734	0
266	20230612	153100	229092106	734	734	734	734	0
267	20230612	153000	229092106	734	734	734	734	12020
268	20230612	152900	220269426	734	734	734	734	0
269	20230612	152800	220269426	734	734	734	734	0
270	20230612	152700	220269426	734	734	734	734	0
271	20230612	152600	220269426	734	734	734	734	0
272	20230612	152500	220269426	734	734	734	734	0
273	20230612	152400	220269426	734	734	734	734	0
274	20230612	152300	220269426	734	734	734	734	0
275	20230612	152200	220269426	734	734	734	734	0
276	20230612	152100	220269426	734	734	734	734	0
277	20230612	152000	220269426	734	734	734	734	0
278	20230612	151900	220269426	734	734	734	733	1186
279	20230612	151800	219398910	734	732	734	732	1392
280	20230612	151700	218378573	733	733	733	733	1372
281	20230612	151600	217372897	733	733	733	733	1001
282	20230612	151500	216639164	733	733	733	733	1
283	20230612	151400	216638431	732	732	732	732	103
284	20230612	151300	216563035	733	733	733	732	710
285	20230612	151200	216042625	733	734	734	733	14
286	20230612	151100	216032361	734	734	734	733	22
287	20230612	151000	216016225	733	733	733	733	306
288	20230612	150900	215791927	733	733	733	733	8
289	20230612	150800	215786063	733	733	733	733	0
290	20230612	150700	215786063	733	733	733	733	0
291	20230612	150600	215786063	733	733	733	733	0
292	20230612	150500	215786063	733	733	733	733	6
293	20230612	150400	215781665	733	732	733	732	12
294	20230612	150300	215772880	734	734	734	734	0
295	20230612	150200	215772880	734	734	734	731	304
296	20230612	150100	215550632	734	731	734	731	792
297	20230612	150000	214971650	734	734	734	731	18335
298	20230612	145900	201553017	734	734	734	734	0
299	20230612	145800	201553017	734	734	734	734	0
300	20230612	145700	201553017	734	733	734	733	254
301	20230612	145600	201366834	733	734	734	733	6909
302	20230612	145500	196295851	735	735	735	735	0
303	20230612	145400	196295851	735	735	735	735	1
304	20230612	145300	196295116	735	735	735	735	0
305	20230612	145200	196295116	735	735	735	735	1
306	20230612	145100	196294381	734	734	734	734	0
307	20230612	145000	196294381	734	734	734	734	0
308	20230612	144900	196294381	734	734	734	734	0
309	20230612	144800	196294381	734	734	734	734	3
310	20230612	144700	196292179	734	735	735	734	3
311	20230612	144600	196289976	734	734	734	734	1000
312	20230612	144500	195555976	735	735	735	735	1
313	20230612	144400	195555241	735	735	735	735	0
314	20230612	144300	195555241	735	735	735	735	0
315	20230612	144200	195555241	735	735	735	735	0
316	20230612	144100	195555241	735	735	735	735	0
317	20230612	144000	195555241	735	735	735	735	0
318	20230612	143900	195555241	735	735	735	735	48
319	20230612	143800	195519961	735	735	735	735	136
320	20230612	143700	195420001	734	734	734	734	5
321	20230612	143600	195416331	735	735	735	734	101
322	20230612	143500	195342133	735	735	735	735	48
323	20230612	143400	195306853	735	735	736	735	1096
324	20230612	143300	194500293	735	734	735	734	57
325	20230612	143200	194458405	735	734	735	734	102
326	20230612	143100	194383441	734	735	736	734	105
327	20230612	143000	194306174	735	734	735	734	71
328	20230612	142900	194253990	735	735	735	735	30
329	20230612	142800	194231940	734	734	734	734	3
330	20230612	142700	194229738	734	734	734	734	11
331	20230612	142600	194221664	734	736	736	734	129
332	20230612	142500	194126851	735	734	735	734	148
333	20230612	142400	194018075	734	734	734	734	55
334	20230612	142300	193977705	734	734	734	734	54
335	20230612	142200	193938069	736	736	736	736	0
336	20230612	142100	193938069	736	735	736	735	18
337	20230612	142000	193924835	735	735	735	735	0
338	20230612	141900	193924835	735	735	735	735	0
339	20230612	141800	193924835	735	735	735	735	0
340	20230612	141700	193924835	735	735	735	735	0
341	20230612	141600	193924835	735	734	735	734	1004
342	20230612	141500	193187897	735	735	735	735	0
343	20230612	141400	193187897	735	735	735	735	1
344	20230612	141300	193187162	734	736	736	734	13
345	20230612	141200	193177604	735	735	735	735	5
346	20230612	141100	193173929	736	735	736	735	138
347	20230612	141000	193072498	734	734	734	734	0
348	20230612	140900	193072498	734	734	734	734	0
349	20230612	140800	193072498	734	734	734	734	5
350	20230612	140700	193068828	734	736	736	734	155
351	20230612	140600	192954758	736	736	736	736	0
352	20230612	140500	192954758	736	736	736	736	0
353	20230612	140400	192954758	736	735	736	735	5
354	20230612	140300	192951079	734	734	734	734	3
355	20230612	140200	192948877	735	735	735	735	5
356	20230612	140100	192945202	736	735	736	735	101
357	20230612	140000	192870879	734	734	734	734	0
358	20230612	135900	192870879	734	734	734	734	0
359	20230612	135800	192870879	734	734	734	734	0
360	20230612	135700	192870879	734	734	734	734	0
361	20230612	135600	192870879	734	734	734	734	0
362	20230612	135500	192870879	734	734	734	734	19
363	20230612	135400	192856933	734	734	734	734	10
364	20230612	135300	192849593	735	735	735	735	0
365	20230612	135200	192849593	735	735	735	735	0
366	20230612	135100	192849593	735	735	735	735	0
367	20230612	135000	192849593	735	735	735	735	7
368	20230612	134900	192844448	735	735	735	735	0
369	20230612	134800	192844448	735	734	735	733	1869
370	20230612	134700	191473503	734	734	734	734	300
371	20230612	134600	191253303	734	735	735	734	1010
372	20230612	134500	190511953	735	735	735	735	1
373	20230612	134400	190511218	736	736	736	736	0
374	20230612	134300	190511218	736	736	736	736	0
375	20230612	134200	190511218	736	736	736	736	0
376	20230612	134100	190511218	736	736	736	736	0
377	20230612	134000	190511218	736	736	736	736	0
378	20230612	133900	190511218	736	736	736	736	0
379	20230612	133800	190511218	736	736	736	736	0
380	20230612	133700	190511218	736	736	736	736	1
381	20230612	133600	190510482	734	734	734	734	0
382	20230612	133500	190510482	734	734	734	734	132
383	20230612	133400	190413594	736	736	736	736	0
384	20230612	133300	190413594	736	736	736	736	0
385	20230612	133200	190413594	736	736	736	736	300
386	20230612	133100	190192794	736	736	736	736	200
387	20230612	133000	190045594	736	736	736	736	270
388	20230612	132900	189846874	736	736	736	736	258
389	20230612	132800	189656986	734	734	734	734	0
390	20230612	132700	189656986	734	735	735	734	1000
391	20230612	132600	188922877	735	736	736	735	1042
392	20230612	132500	188157006	736	736	736	736	0
393	20230612	132400	188157006	736	736	736	736	124
394	20230612	132300	188065742	736	736	736	736	101
395	20230612	132200	187991406	736	736	736	736	500
396	20230612	132100	187623406	736	736	736	736	1
397	20230612	132000	187622670	738	738	738	738	10
398	20230612	131900	187615290	738	738	738	738	40
399	20230612	131800	187585770	738	738	738	738	1
400	20230612	131700	187585032	734	734	734	734	308
401	20230612	131600	187358960	734	734	734	734	0
402	20230612	131500	187358960	734	734	734	734	0
403	20230612	131400	187358960	734	734	734	734	0
404	20230612	131300	187358960	734	734	734	734	0
405	20230612	131200	187358960	734	734	734	734	2005
406	20230612	131100	185887290	737	737	737	737	0
407	20230612	131000	185887290	737	737	737	737	0
408	20230612	130900	185887290	737	737	737	737	0
409	20230612	130800	185887290	737	737	737	737	0
410	20230612	130700	185887290	737	737	737	737	1650
411	20230612	130600	184671240	738	738	738	738	0
412	20230612	130500	184671240	738	738	738	738	0
413	20230612	130400	184671240	738	738	738	738	200
414	20230612	130300	184523640	738	738	738	738	1
415	20230612	130200	184522902	734	735	735	734	2799
416	20230612	130100	182467149	736	737	737	736	15
417	20230612	130000	182456104	737	737	737	737	0
418	20230612	125900	182456104	737	737	737	737	93
419	20230612	125800	182387563	737	737	737	737	0
420	20230612	125700	182387563	737	737	737	737	100
421	20230612	125600	182313863	737	737	737	737	1047
422	20230612	125500	181542224	737	737	737	737	0
423	20230612	125400	181542224	737	737	737	737	0
424	20230612	125300	181542224	737	737	737	737	1
425	20230612	125200	181541487	735	735	735	735	0
426	20230612	125100	181541487	735	735	735	735	0
427	20230612	125000	181541487	735	735	735	735	300
428	20230612	124900	181320987	736	736	736	736	0
429	20230612	124800	181320987	736	736	736	736	0
430	20230612	124700	181320987	736	736	736	736	20
431	20230612	124600	181306267	736	736	736	736	19
432	20230612	124500	181292283	736	736	736	736	0
433	20230612	124400	181292283	736	736	736	736	0
434	20230612	124300	181292283	736	736	736	736	2
435	20230612	124200	181290811	736	736	736	736	50
436	20230612	124100	181254011	736	736	736	736	300
437	20230612	124000	181033211	734	734	734	734	0
438	20230612	123900	181033211	734	734	734	734	0
439	20230612	123800	181033211	734	734	734	734	1
440	20230612	123700	181032477	738	738	738	738	0
441	20230612	123600	181032477	738	738	738	738	21
442	20230612	123500	181016979	738	738	738	738	0
443	20230612	123400	181016979	738	738	738	738	4
444	20230612	123300	181014027	733	738	740	733	2201
445	20230612	123200	179394517	738	739	739	731	36553
446	20230612	123100	152617422	740	737	740	737	6244
447	20230612	123000	147998450	738	738	738	738	0
448	20230612	122900	147998450	738	738	738	738	0
449	20230612	122800	147998450	738	738	738	738	0
450	20230612	122700	147998450	738	738	738	738	0
451	20230612	122600	147998450	738	738	738	738	100
452	20230612	122500	147924650	738	738	738	738	15
453	20230612	122400	147913580	738	738	738	738	0
454	20230612	122300	147913580	738	738	738	738	1
455	20230612	122200	147912842	738	738	738	738	0
456	20230612	122100	147912842	738	738	738	738	5
457	20230612	122000	147909152	737	737	737	737	0
458	20230612	121900	147909152	737	737	737	737	0
459	20230612	121800	147909152	737	737	737	737	1
460	20230612	121700	147908415	739	739	739	739	0
461	20230612	121600	147908415	739	739	739	739	0
462	20230612	121500	147908415	739	737	739	737	6
463	20230612	121400	147903990	734	734	734	734	100
464	20230612	121300	147830590	734	734	734	734	0
465	20230612	121200	147830590	734	734	734	734	0
466	20230612	121100	147830590	734	734	734	734	363
467	20230612	121000	147564148	734	734	734	734	0
468	20230612	120900	147564148	734	734	734	734	0
469	20230612	120800	147564148	734	734	734	734	0
470	20230612	120700	147564148	734	734	734	734	1
471	20230612	120600	147563414	737	737	737	737	0
472	20230612	120500	147563414	737	737	737	737	18
473	20230612	120400	147550148	737	737	737	737	2
474	20230612	120300	147548674	735	737	737	735	11
475	20230612	120200	147540570	733	733	733	733	0
476	20230612	120100	147540570	733	735	735	733	11377
477	20230612	120000	139194882	737	737	737	737	0
478	20230612	115900	139194882	737	737	737	737	0
479	20230612	115800	139194882	737	737	737	737	500
480	20230612	115700	138826382	737	737	737	737	0
481	20230612	115600	138826382	737	737	737	737	0
482	20230612	115500	138826382	737	737	737	737	109
483	20230612	115400	138746049	738	738	738	738	0
484	20230612	115300	138746049	738	738	738	738	0
485	20230612	115200	138746049	738	738	738	738	0
486	20230612	115100	138746049	738	738	738	738	0
487	20230612	115000	138746049	738	735	738	735	150
488	20230612	114900	138635739	734	734	734	734	10516
489	20230612	114800	130916995	734	734	734	734	10
490	20230612	114700	130909655	734	734	734	734	3132
491	20230612	114600	128610767	735	735	735	735	494
492	20230612	114500	128247677	735	735	735	735	0
493	20230612	114400	128247677	735	735	735	735	0
494	20230612	114300	128247677	735	735	735	735	17
495	20230612	114200	128235182	735	735	735	735	0
496	20230612	114100	128235182	735	735	735	735	0
497	20230612	114000	128235182	735	735	735	734	7845
498	20230612	113900	122472403	735	736	736	735	5
499	20230612	113800	122468724	736	737	737	735	208
500	20230612	113700	122315765	738	737	738	737	1000
501	20230612	113600	121577773	738	737	738	736	953
502	20230612	113500	120874560	736	735	736	735	516
503	20230612	113400	120495252	735	736	736	735	450
504	20230612	113300	120164067	736	736	736	736	1036
505	20230612	113200	119401571	737	737	737	737	0
506	20230612	113100	119401571	737	737	737	737	0
507	20230612	113000	119401571	737	736	737	736	26
508	20230612	112900	119382434	736	736	736	736	24
509	20230612	112800	119364770	738	736	738	736	673
510	20230612	112700	118869440	737	737	737	737	1
511	20230612	112600	118868703	736	736	736	736	0
512	20230612	112500	118868703	736	735	736	735	142
513	20230612	112400	118764272	737	737	737	737	1573
514	20230612	112300	117604971	738	738	738	738	96
515	20230612	112200	117534123	738	738	738	738	100
516	20230612	112100	117460323	738	738	738	738	100
517	20230612	112000	117386523	738	738	738	738	15
518	20230612	111900	117375453	737	737	737	737	928
519	20230612	111800	116691517	738	738	738	738	0
520	20230612	111700	116691517	738	738	739	738	25
521	20230612	111600	116673062	740	738	740	738	11
522	20230612	111500	116664942	738	738	738	738	10
523	20230612	111400	116657562	738	737	738	737	6
524	20230612	111300	116653139	737	737	737	737	0
525	20230612	111200	116653139	737	738	738	737	562
526	20230612	111100	116238944	738	738	738	738	1
527	20230612	111000	116238206	737	737	737	737	64
528	20230612	110900	116191038	738	738	738	738	0
529	20230612	110800	116191038	738	738	738	738	51
530	20230612	110700	116153400	741	741	741	741	0
531	20230612	110600	116153400	741	741	741	741	0
532	20230612	110500	116153400	741	741	741	741	0
533	20230612	110400	116153400	741	741	741	741	0
534	20230612	110300	116153400	741	741	741	741	0
535	20230612	110200	116153400	741	741	741	741	600
536	20230612	110100	115708800	742	742	742	742	0
537	20230612	110000	115708800	742	742	742	742	0
538	20230612	105900	115708800	742	742	742	742	0
539	20230612	105800	115708800	742	742	742	742	0
540	20230612	105700	115708800	742	742	742	742	0
541	20230612	105600	115708800	742	742	742	742	0
542	20230612	105500	115708800	742	742	742	742	3
543	20230612	105400	115706574	737	737	737	737	0
544	20230612	105300	115706574	737	737	737	737	0
545	20230612	105200	115706574	737	737	737	737	0
546	20230612	105100	115706574	737	741	741	737	13000
547	20230612	105000	106101225	741	741	741	741	0
548	20230612	104900	106101225	741	742	742	741	716
549	20230612	104800	105570569	743	743	743	743	10
550	20230612	104700	105563139	743	743	743	743	20
551	20230612	104600	105548279	743	743	743	743	0
552	20230612	104500	105548279	743	743	743	743	0
553	20230612	104400	105548279	743	743	743	743	0
554	20230612	104300	105548279	743	743	743	743	0
555	20230612	104200	105548279	743	743	743	743	0
556	20230612	104100	105548279	743	743	743	743	0
557	20230612	104000	105548279	743	743	743	743	0
558	20230612	103900	105548279	743	743	743	743	796
559	20230612	103800	104956851	741	741	741	741	0
560	20230612	103700	104956851	741	742	742	741	700
561	20230612	103600	104438132	742	742	742	742	2
562	20230612	103500	104436648	742	742	742	742	240
563	20230612	103400	104258568	742	741	742	741	521
564	20230612	103300	103872487	741	741	741	741	2
565	20230612	103200	103871005	742	742	742	742	0
566	20230612	103100	103871005	742	741	742	741	453
567	20230612	103000	103534882	742	742	742	741	352
568	20230612	102900	103273700	742	742	742	742	707
569	20230612	102800	102749106	742	742	742	742	1000
570	20230612	102700	102007106	742	742	742	742	0
571	20230612	102600	102007106	742	742	742	742	1
572	20230612	102500	102006364	742	742	742	742	0
573	20230612	102400	102006364	742	742	742	742	100
574	20230612	102300	101932164	742	742	742	742	130
575	20230612	102200	101835704	742	742	742	742	699
576	20230612	102100	101317046	742	743	743	742	3
577	20230612	102000	101314818	743	743	743	743	0
578	20230612	101900	101314818	743	743	743	743	700
579	20230612	101800	100794718	743	742	743	742	7
580	20230612	101700	100789521	742	741	742	741	807
581	20230612	101600	100191527	740	740	740	740	0
582	20230612	101500	100191527	740	740	740	740	300
583	20230612	101400	99969527	740	740	740	740	0
584	20230612	101300	99969527	740	740	740	740	100
585	20230612	101200	99895527	739	741	741	739	7844
586	20230612	101100	94094502	743	743	743	743	201
587	20230612	101000	93945159	742	742	742	742	2278
588	20230612	100900	92254883	741	741	741	741	2000
589	20230612	100800	90772883	740	740	740	740	0
590	20230612	100700	90772883	740	740	740	740	1
591	20230612	100600	90772143	741	741	741	741	1
592	20230612	100500	90771402	741	741	741	741	1
593	20230612	100400	90770661	740	740	740	740	0
594	20230612	100300	90770661	740	740	740	740	10
595	20230612	100200	90763261	742	740	742	740	11
596	20230612	100100	90755114	740	742	742	740	497
597	20230612	100000	90387000	742	743	743	742	274
598	20230612	095900	90183492	743	740	743	740	2019
599	20230612	095800	88689420	740	739	740	739	1001
600	20230612	095700	87949680	739	739	739	739	0
601	20230612	095600	87949680	739	739	739	739	4281
602	20230612	095500	84786021	738	738	738	738	1
603	20230612	095400	84785283	737	737	737	737	20
604	20230612	095300	84770543	737	737	737	737	0
605	20230612	095200	84770543	737	737	737	737	1756
606	20230612	095100	83476371	739	739	739	739	5
607	20230612	095000	83472676	739	739	739	739	1901
608	20230612	094900	82067837	737	739	739	737	47
609	20230612	094800	82033184	740	740	740	740	0
610	20230612	094700	82033184	740	740	740	740	2
611	20230612	094600	82031704	740	740	740	740	0
612	20230612	094500	82031704	740	740	740	740	0
613	20230612	094400	82031704	740	740	740	740	0
614	20230612	094300	82031704	740	740	740	740	0
615	20230612	094200	82031704	740	740	740	740	1
616	20230612	094100	82030964	739	739	739	739	3430
617	20230612	094000	79496194	739	739	739	739	1
618	20230612	093900	79495455	739	739	739	739	0
619	20230612	093800	79495455	739	739	739	739	566
620	20230612	093700	79077181	739	739	739	739	208
621	20230612	093600	78923469	736	737	737	736	1859
622	20230612	093500	77554735	735	735	735	735	0
623	20230612	093400	77554735	735	737	737	735	108
624	20230612	093300	77475353	737	737	737	737	1
625	20230612	093200	77474616	737	737	737	737	4
626	20230612	093100	77471668	735	737	737	735	3
627	20230612	093000	77469461	736	737	737	736	74
628	20230612	092900	77414975	737	738	739	737	19
629	20230612	092800	77400964	730	737	737	730	13067
630	20230612	092700	67837741	737	737	737	737	0
631	20230612	092600	67837741	737	737	737	737	11
632	20230612	092500	67829634	741	741	741	741	0
633	20230612	092400	67829634	741	741	741	741	0
634	20230612	092300	67829634	741	741	741	741	0
635	20230612	092200	67829634	741	741	741	741	0
636	20230612	092100	67829634	741	741	741	741	0
637	20230612	092000	67829634	741	738	741	735	1846
638	20230612	091900	66468050	743	743	743	743	0
639	20230612	091800	66468050	743	743	743	743	1
640	20230612	091700	66467307	744	744	744	744	0
641	20230612	091600	66467307	744	744	744	743	8
642	20230612	091500	66461357	744	744	744	744	1519
643	20230612	091400	65331221	744	742	744	731	52981
644	20230612	091300	26348476	742	744	744	742	1054
645	20230612	091200	25566400	744	742	744	742	1107
646	20230612	091100	24744992	743	746	746	743	5803
647	20230612	091000	20426582	748	748	748	748	28
648	20230612	090900	20405638	746	748	748	746	33
649	20230612	090800	20381006	749	747	749	746	2183
650	20230612	090700	18747660	747	749	749	747	11033
651	20230612	090600	10495305	750	750	750	750	0
652	20230612	090500	10495305	750	750	750	750	2
653	20230612	090400	10493805	749	747	750	746	4373
654	20230612	090300	7221074	746	746	746	746	1467
655	20230612	090200	6126692	745	745	745	745	382
656	20230612	090100	5842102	746	746	746	743	2584
657	20230612	090000	3921554	743	743	743	743	5278