KissMeData/184230/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	195500	142188683	914	914	914	914	4385
3	20230612	195400	142188683	914	914	914	914	0
4	20230612	195300	142188683	914	914	914	914	0
5	20230612	195200	142188683	914	914	914	914	0
6	20230612	195100	142188683	914	914	914	914	0
7	20230612	195000	142188683	914	914	914	914	0
8	20230612	194900	142188683	914	914	914	914	0
9	20230612	194800	142188683	914	914	914	914	0
10	20230612	194700	142188683	914	914	914	914	0
11	20230612	194600	142188683	914	914	914	914	0
12	20230612	194500	142188683	914	914	914	914	0
13	20230612	194400	142188683	914	914	914	914	0
14	20230612	194300	142188683	914	914	914	914	0
15	20230612	194200	142188683	914	914	914	914	0
16	20230612	194100	142188683	914	914	914	914	0
17	20230612	194000	142188683	914	914	914	914	0
18	20230612	193900	142188683	914	914	914	914	0
19	20230612	193800	142188683	914	914	914	914	0
20	20230612	193700	142188683	914	914	914	914	0
21	20230612	193600	142188683	914	914	914	914	0
22	20230612	193500	142188683	914	914	914	914	0
23	20230612	193400	142188683	914	914	914	914	0
24	20230612	193300	142188683	914	914	914	914	0
25	20230612	193200	142188683	914	914	914	914	0
26	20230612	193100	142188683	914	914	914	914	0
27	20230612	193000	142188683	914	914	914	914	0
28	20230612	192900	142188683	914	914	914	914	0
29	20230612	192800	142188683	914	914	914	914	0
30	20230612	192700	142188683	914	914	914	914	0
31	20230612	192600	142188683	914	914	914	914	0
32	20230612	192500	142188683	914	914	914	914	4385
33	20230612	192400	142188683	914	914	914	914	0
34	20230612	192300	142188683	914	914	914	914	0
35	20230612	192200	142188683	914	914	914	914	0
36	20230612	192100	142188683	914	914	914	914	0
37	20230612	192000	142188683	914	914	914	914	0
38	20230612	191900	142188683	914	914	914	914	0
39	20230612	191800	142188683	914	914	914	914	0
40	20230612	191700	142188683	914	914	914	914	0
41	20230612	191600	142188683	914	914	914	914	0
42	20230612	191500	142188683	914	914	914	914	0
43	20230612	191400	142188683	914	914	914	914	0
44	20230612	191300	142188683	914	914	914	914	0
45	20230612	191200	142188683	914	914	914	914	0
46	20230612	191100	142188683	914	914	914	914	0
47	20230612	191000	142188683	914	914	914	914	0
48	20230612	190900	142188683	914	914	914	914	0
49	20230612	190800	142188683	914	914	914	914	0
50	20230612	190700	142188683	914	914	914	914	0
51	20230612	190600	142188683	914	914	914	914	0
52	20230612	190500	142188683	914	914	914	914	0
53	20230612	190400	142188683	914	914	914	914	0
54	20230612	190300	142188683	914	914	914	914	0
55	20230612	190200	142188683	914	914	914	914	0
56	20230612	190100	142188683	914	914	914	914	0
57	20230612	190000	142188683	914	914	914	914	0
58	20230612	185900	142188683	914	914	914	914	0
59	20230612	185800	142188683	914	914	914	914	0
60	20230612	185700	142188683	914	914	914	914	0
61	20230612	185600	142188683	914	914	914	914	0
62	20230612	185500	142188683	914	914	914	914	4385
63	20230612	185400	142188683	914	914	914	914	0
64	20230612	185300	142188683	914	914	914	914	0
65	20230612	185200	142188683	914	914	914	914	0
66	20230612	185100	142188683	914	914	914	914	0
67	20230612	185000	142188683	914	914	914	914	0
68	20230612	184900	142188683	914	914	914	914	0
69	20230612	184800	142188683	914	914	914	914	0
70	20230612	184700	142188683	914	914	914	914	0
71	20230612	184600	142188683	914	914	914	914	0
72	20230612	184500	142188683	914	914	914	914	0
73	20230612	184400	142188683	914	914	914	914	0
74	20230612	184300	142188683	914	914	914	914	0
75	20230612	184200	142188683	914	914	914	914	0
76	20230612	184100	142188683	914	914	914	914	0
77	20230612	184000	142188683	914	914	914	914	0
78	20230612	183900	142188683	914	914	914	914	0
79	20230612	183800	142188683	914	914	914	914	0
80	20230612	183700	142188683	914	914	914	914	0
81	20230612	183600	142188683	914	914	914	914	0
82	20230612	183500	142188683	914	914	914	914	0
83	20230612	183400	142188683	914	914	914	914	0
84	20230612	183300	142188683	914	914	914	914	0
85	20230612	183200	142188683	914	914	914	914	0
86	20230612	183100	142188683	914	914	914	914	0
87	20230612	183000	142188683	914	914	914	914	0
88	20230612	182900	142188683	914	914	914	914	0
89	20230612	182800	142188683	914	914	914	914	0
90	20230612	182700	142188683	914	914	914	914	0
91	20230612	182600	142188683	914	914	914	914	0
92	20230612	182500	142188683	914	914	914	914	4385
93	20230612	182400	142188683	914	914	914	914	0
94	20230612	182300	142188683	914	914	914	914	0
95	20230612	182200	142188683	914	914	914	914	0
96	20230612	182100	142188683	914	914	914	914	0
97	20230612	182000	142188683	914	914	914	914	0
98	20230612	181900	142188683	914	914	914	914	0
99	20230612	181800	142188683	914	914	914	914	0
100	20230612	181700	142188683	914	914	914	914	0
101	20230612	181600	142188683	914	914	914	914	0
102	20230612	181500	142188683	914	914	914	914	0
103	20230612	181400	142188683	914	914	914	914	0
104	20230612	181300	142188683	914	914	914	914	0
105	20230612	181200	142188683	914	914	914	914	0
106	20230612	181100	142188683	914	914	914	914	0
107	20230612	181000	142188683	914	914	914	914	0
108	20230612	180900	142188683	914	914	914	914	0
109	20230612	180800	142188683	914	914	914	914	0
110	20230612	180700	142188683	914	914	914	914	0
111	20230612	180600	142188683	914	914	914	914	0
112	20230612	180500	142188683	914	914	914	914	0
113	20230612	180400	142188683	914	914	914	914	0
114	20230612	180300	142188683	914	914	914	914	0
115	20230612	180200	142188683	914	914	914	914	0
116	20230612	180100	142188683	914	914	914	914	0
117	20230612	180000	142188683	914	914	914	914	0
118	20230612	175900	142188683	914	914	914	914	0
119	20230612	175800	142188683	914	914	914	914	0
120	20230612	175700	142188683	914	914	914	914	0
121	20230612	175600	142188683	914	914	914	914	0
122	20230612	175500	142188683	914	914	914	914	4385
123	20230612	175400	142188683	914	914	914	914	0
124	20230612	175300	142188683	914	914	914	914	0
125	20230612	175200	142188683	914	914	914	914	0
126	20230612	175100	142188683	914	914	914	914	0
127	20230612	175000	142188683	914	914	914	914	0
128	20230612	174900	142188683	914	914	914	914	0
129	20230612	174800	142188683	914	914	914	914	0
130	20230612	174700	142188683	914	914	914	914	0
131	20230612	174600	142188683	914	914	914	914	0
132	20230612	174500	142188683	914	914	914	914	0
133	20230612	174400	142188683	914	914	914	914	0
134	20230612	174300	142188683	914	914	914	914	0
135	20230612	174200	142188683	914	914	914	914	0
136	20230612	174100	142188683	914	914	914	914	0
137	20230612	174000	142188683	914	914	914	914	0
138	20230612	173900	142188683	914	914	914	914	0
139	20230612	173800	142188683	914	914	914	914	0
140	20230612	173700	142188683	914	914	914	914	0
141	20230612	173600	142188683	914	914	914	914	0
142	20230612	173500	142188683	914	914	914	914	0
143	20230612	173400	142188683	914	914	914	914	0
144	20230612	173300	142188683	914	914	914	914	0
145	20230612	173200	142188683	914	914	914	914	0
146	20230612	173100	142188683	914	914	914	914	0
147	20230612	173000	142188683	914	914	914	914	0
148	20230612	172900	142188683	914	914	914	914	0
149	20230612	172800	142188683	914	914	914	914	0
150	20230612	172700	142188683	914	914	914	914	0
151	20230612	172600	142188683	914	914	914	914	0
152	20230612	172500	142188683	914	914	914	914	4385
153	20230612	172400	142188683	914	914	914	914	0
154	20230612	172300	142188683	914	914	914	914	0
155	20230612	172200	142188683	914	914	914	914	0
156	20230612	172100	142188683	914	914	914	914	0
157	20230612	172000	142188683	914	914	914	914	0
158	20230612	171900	142188683	914	914	914	914	0
159	20230612	171800	142188683	914	914	914	914	0
160	20230612	171700	142188683	914	914	914	914	0
161	20230612	171600	142188683	914	914	914	914	0
162	20230612	171500	142188683	914	914	914	914	0
163	20230612	171400	142188683	914	914	914	914	0
164	20230612	171300	142188683	914	914	914	914	0
165	20230612	171200	142188683	914	914	914	914	0
166	20230612	171100	142188683	914	914	914	914	0
167	20230612	171000	142188683	914	914	914	914	0
168	20230612	170900	142188683	914	914	914	914	0
169	20230612	170800	142188683	914	914	914	914	0
170	20230612	170700	142188683	914	914	914	914	0
171	20230612	170600	142188683	914	914	914	914	0
172	20230612	170500	142188683	914	914	914	914	0
173	20230612	170400	142188683	914	914	914	914	0
174	20230612	170300	142188683	914	914	914	914	0
175	20230612	170200	142188683	914	914	914	914	0
176	20230612	170100	142188683	914	914	914	914	0
177	20230612	170000	142188683	914	914	914	914	0
178	20230612	165900	142188683	914	914	914	914	0
179	20230612	165800	142188683	914	914	914	914	0
180	20230612	165700	142188683	914	914	914	914	0
181	20230612	165600	142188683	914	914	914	914	0
182	20230612	165500	142188683	914	914	914	914	4385
183	20230612	165400	142188683	914	914	914	914	0
184	20230612	165300	142188683	914	914	914	914	0
185	20230612	165200	142188683	914	914	914	914	0
186	20230612	165100	142188683	914	914	914	914	0
187	20230612	165000	142188683	914	914	914	914	0
188	20230612	164900	142188683	914	914	914	914	0
189	20230612	164800	142188683	914	914	914	914	0
190	20230612	164700	142188683	914	914	914	914	0
191	20230612	164600	142188683	914	914	914	914	0
192	20230612	164500	142188683	914	914	914	914	0
193	20230612	164400	142188683	914	914	914	914	0
194	20230612	164300	142188683	914	914	914	914	0
195	20230612	164200	142188683	914	914	914	914	0
196	20230612	164100	142188683	914	914	914	914	0
197	20230612	164000	142188683	914	914	914	914	0
198	20230612	163900	142188683	914	914	914	914	0
199	20230612	163800	142188683	914	914	914	914	0
200	20230612	163700	142188683	914	914	914	914	0
201	20230612	163600	142188683	914	914	914	914	0
202	20230612	163500	142188683	914	914	914	914	0
203	20230612	163400	142188683	914	914	914	914	0
204	20230612	163300	142188683	914	914	914	914	0
205	20230612	163200	142188683	914	914	914	914	0
206	20230612	163100	142188683	914	914	914	914	0
207	20230612	163000	142188683	914	914	914	914	0
208	20230612	162900	142188683	914	914	914	914	0
209	20230612	162800	142188683	914	914	914	914	0
210	20230612	162700	142188683	914	914	914	914	0
211	20230612	162600	142188683	914	914	914	914	0
212	20230612	162500	142188683	914	914	914	914	4385
213	20230612	162400	142188683	914	914	914	914	0
214	20230612	162300	142188683	914	914	914	914	0
215	20230612	162200	142188683	914	914	914	914	0
216	20230612	162100	142188683	914	914	914	914	0
217	20230612	162000	142188683	914	914	914	914	0
218	20230612	161900	142188683	914	914	914	914	0
219	20230612	161800	142188683	914	914	914	914	0
220	20230612	161700	142188683	914	914	914	914	0
221	20230612	161600	142188683	914	914	914	914	0
222	20230612	161500	142188683	914	914	914	914	0
223	20230612	161400	142188683	914	914	914	914	0
224	20230612	161300	142188683	914	914	914	914	0
225	20230612	161200	142188683	914	914	914	914	0
226	20230612	161100	142188683	914	914	914	914	0
227	20230612	161000	142188683	914	914	914	914	0
228	20230612	160900	142188683	914	914	914	914	0
229	20230612	160800	142188683	914	914	914	914	0
230	20230612	160700	142188683	914	914	914	914	0
231	20230612	160600	142188683	914	914	914	914	0
232	20230612	160500	142188683	914	914	914	914	0
233	20230612	160400	142188683	914	914	914	914	0
234	20230612	160300	142188683	914	914	914	914	0
235	20230612	160200	142188683	914	914	914	914	0
236	20230612	160100	142188683	914	914	914	914	0
237	20230612	160000	142188683	914	914	914	914	0
238	20230612	155900	142188683	914	914	914	914	0
239	20230612	155800	142188683	914	914	914	914	0
240	20230612	155700	142188683	914	914	914	914	0
241	20230612	155600	142188683	914	914	914	914	0
242	20230612	155500	142188683	914	914	914	914	4385
243	20230612	155400	142188683	914	914	914	914	0
244	20230612	155300	142188683	914	914	914	914	0
245	20230612	155200	142188683	914	914	914	914	0
246	20230612	155100	142188683	914	914	914	914	0
247	20230612	155000	142188683	914	914	914	914	0
248	20230612	154900	142188683	914	914	914	914	0
249	20230612	154800	142188683	914	914	914	914	0
250	20230612	154700	142188683	914	914	914	914	0
251	20230612	154600	142188683	914	914	914	914	0
252	20230612	154500	142188683	914	914	914	914	0
253	20230612	154400	142188683	914	914	914	914	0
254	20230612	154300	142188683	914	914	914	914	0
255	20230612	154200	142188683	914	914	914	914	0
256	20230612	154100	142188683	914	914	914	914	0
257	20230612	154000	142188683	914	914	914	914	0
258	20230612	153900	142188683	914	914	914	914	0
259	20230612	153800	142188683	914	914	914	914	0
260	20230612	153700	142188683	914	914	914	914	0
261	20230612	153600	142188683	914	914	914	914	0
262	20230612	153500	142188683	914	914	914	914	0
263	20230612	153400	142188683	914	914	914	914	0
264	20230612	153300	142188683	914	914	914	914	0
265	20230612	153200	142188683	914	914	914	914	0
266	20230612	153100	142188683	914	914	914	914	0
267	20230612	153000	142188683	914	914	914	914	4385
268	20230612	152900	138180793	915	915	915	915	0
269	20230612	152800	138180793	915	915	915	915	0
270	20230612	152700	138180793	915	915	915	915	0
271	20230612	152600	138180793	915	915	915	915	0
272	20230612	152500	138180793	915	915	915	915	0
273	20230612	152400	138180793	915	915	915	915	0
274	20230612	152300	138180793	915	915	915	915	0
275	20230612	152200	138180793	915	915	915	915	0
276	20230612	152100	138180793	915	915	915	915	0
277	20230612	152000	138180793	915	915	915	915	0
278	20230612	151900	138180793	915	915	915	915	0
279	20230612	151800	138180793	915	915	915	915	1
280	20230612	151700	138179878	914	914	914	914	0
281	20230612	151600	138179878	914	914	914	914	0
282	20230612	151500	138179878	914	915	915	914	1556
283	20230612	151400	136756188	915	915	915	915	0
284	20230612	151300	136756188	915	915	915	915	0
285	20230612	151200	136756188	915	915	915	915	147
286	20230612	151100	136621683	914	914	914	914	0
287	20230612	151000	136621683	914	914	914	914	0
288	20230612	150900	136621683	914	914	914	914	1
289	20230612	150800	136620769	915	915	915	915	50
290	20230612	150700	136575019	915	915	915	915	1
291	20230612	150600	136574104	914	914	914	914	941
292	20230612	150500	135714030	913	913	913	913	14
293	20230612	150400	135701248	913	913	913	913	0
294	20230612	150300	135701248	913	913	913	913	0
295	20230612	150200	135701248	913	913	913	913	1
296	20230612	150100	135700335	914	914	914	914	0
297	20230612	150000	135700335	914	914	914	914	0
298	20230612	145900	135700335	914	914	914	914	0
299	20230612	145800	135700335	914	914	914	914	0
300	20230612	145700	135700335	914	914	914	914	14
301	20230612	145600	135687539	914	914	914	914	0
302	20230612	145500	135687539	914	910	914	910	2
303	20230612	145400	135685715	910	910	910	910	243
304	20230612	145300	135464585	914	914	914	914	54
305	20230612	145200	135415229	910	910	910	910	0
306	20230612	145100	135415229	910	910	910	910	0
307	20230612	145000	135415229	910	910	910	910	0
308	20230612	144900	135415229	910	910	910	910	0
309	20230612	144800	135415229	910	910	910	910	11
310	20230612	144700	135405219	910	910	910	910	170
311	20230612	144600	135250519	908	908	908	908	0
312	20230612	144500	135250519	908	908	908	908	0
313	20230612	144400	135250519	908	908	908	908	0
314	20230612	144300	135250519	908	908	908	908	0
315	20230612	144200	135250519	908	908	908	908	0
316	20230612	144100	135250519	908	914	914	908	12849
317	20230612	144000	123552123	913	913	913	913	0
318	20230612	143900	123552123	913	913	913	913	1000
319	20230612	143800	122639123	914	914	914	914	732
320	20230612	143700	121970075	915	915	915	915	0
321	20230612	143600	121970075	915	915	915	915	0
322	20230612	143500	121970075	915	915	915	915	0
323	20230612	143400	121970075	915	914	915	914	4
324	20230612	143300	121966416	915	916	916	915	280
325	20230612	143200	121709946	915	915	915	915	0
326	20230612	143100	121709946	915	915	915	915	0
327	20230612	143000	121709946	915	915	915	915	0
328	20230612	142900	121709946	915	915	915	915	0
329	20230612	142800	121709946	915	915	915	915	0
330	20230612	142700	121709946	915	915	915	915	782
331	20230612	142600	120994416	915	915	915	915	0
332	20230612	142500	120994416	915	915	915	915	0
333	20230612	142400	120994416	915	915	915	915	0
334	20230612	142300	120994416	915	915	915	915	0
335	20230612	142200	120994416	915	915	915	915	51
336	20230612	142100	120947751	915	915	915	915	1
337	20230612	142000	120946836	915	915	915	915	0
338	20230612	141900	120946836	915	915	915	915	3
339	20230612	141800	120944091	914	914	914	914	20
340	20230612	141700	120925811	914	914	914	914	0
341	20230612	141600	120925811	914	914	914	914	0
342	20230612	141500	120925811	914	913	914	913	577
343	20230612	141400	120398979	913	913	913	913	1
344	20230612	141300	120398066	913	913	913	913	150
345	20230612	141200	120261116	914	914	914	914	602
346	20230612	141100	119710888	914	914	914	914	0
347	20230612	141000	119710888	914	914	914	914	0
348	20230612	140900	119710888	914	914	914	914	0
349	20230612	140800	119710888	914	914	914	914	0
350	20230612	140700	119710888	914	914	914	914	1
351	20230612	140600	119709974	914	914	914	914	0
352	20230612	140500	119709974	914	914	914	914	0
353	20230612	140400	119709974	914	914	914	914	0
354	20230612	140300	119709974	914	914	914	914	0
355	20230612	140200	119709974	914	914	914	914	0
356	20230612	140100	119709974	914	914	914	914	0
357	20230612	140000	119709974	914	914	914	914	1
358	20230612	135900	119709060	914	914	914	914	10
359	20230612	135800	119699920	915	915	915	915	0
360	20230612	135700	119699920	915	915	915	915	368
361	20230612	135600	119363200	914	914	914	914	0
362	20230612	135500	119363200	914	914	914	914	0
363	20230612	135400	119363200	914	914	914	914	0
364	20230612	135300	119363200	914	914	914	914	1
365	20230612	135200	119362286	914	914	914	914	0
366	20230612	135100	119362286	914	914	914	914	0
367	20230612	135000	119362286	914	914	914	914	0
368	20230612	134900	119362286	914	914	914	914	0
369	20230612	134800	119362286	914	914	914	914	0
370	20230612	134700	119362286	914	914	914	914	0
371	20230612	134600	119362286	914	914	914	914	1
372	20230612	134500	119361372	916	916	916	916	0
373	20230612	134400	119361372	916	916	916	916	1
374	20230612	134300	119360456	913	913	913	913	0
375	20230612	134200	119360456	913	913	913	913	18
376	20230612	134100	119344022	914	914	914	914	0
377	20230612	134000	119344022	914	914	914	914	0
378	20230612	133900	119344022	914	914	914	914	5852
379	20230612	133800	113995294	914	914	914	914	2417
380	20230612	133700	111786156	916	916	916	916	0
381	20230612	133600	111786156	916	916	916	916	1
382	20230612	133500	111785240	914	916	916	914	1001
383	20230612	133400	110870324	914	916	916	914	401
384	20230612	133300	110503805	914	914	914	914	300
385	20230612	133200	110229605	914	914	914	914	501
386	20230612	133100	109771691	915	915	915	915	0
387	20230612	133000	109771691	915	915	915	915	169
388	20230612	132900	109617056	915	915	915	915	28
389	20230612	132800	109591436	914	915	915	914	528
390	20230612	132700	109108816	915	915	915	915	28
391	20230612	132600	109083196	914	915	915	914	29
392	20230612	132500	109056662	914	915	915	914	558
393	20230612	132400	108546122	915	915	915	915	1528
394	20230612	132300	107148002	915	915	915	915	0
395	20230612	132200	107148002	915	915	915	915	0
396	20230612	132100	107148002	915	915	915	915	28
397	20230612	132000	107122382	915	915	915	915	28
398	20230612	131900	107096762	914	915	915	914	29
399	20230612	131800	107070228	915	915	915	915	1028
400	20230612	131700	106129608	915	915	915	915	1
401	20230612	131600	106128693	914	914	914	914	500
402	20230612	131500	105671693	913	913	913	913	0
403	20230612	131400	105671693	913	913	913	913	0
404	20230612	131300	105671693	913	913	913	913	0
405	20230612	131200	105671693	913	913	913	913	1
406	20230612	131100	105670780	915	915	915	915	1
407	20230612	131000	105669865	913	913	913	913	0
408	20230612	130900	105669865	913	913	913	913	0
409	20230612	130800	105669865	913	914	914	913	165
410	20230612	130700	105519056	913	913	913	913	99
411	20230612	130600	105428669	913	913	913	913	5
412	20230612	130500	105424104	913	913	913	913	1
413	20230612	130400	105423191	913	913	913	913	0
414	20230612	130300	105423191	913	913	913	913	0
415	20230612	130200	105423191	913	913	913	913	5
416	20230612	130100	105418626	913	913	913	913	0
417	20230612	130000	105418626	913	913	913	913	0
418	20230612	125900	105418626	913	913	913	913	0
419	20230612	125800	105418626	913	913	913	913	1
420	20230612	125700	105417713	914	914	914	914	0
421	20230612	125600	105417713	914	914	914	914	0
422	20230612	125500	105417713	914	914	914	914	0
423	20230612	125400	105417713	914	914	914	914	0
424	20230612	125300	105417713	914	914	914	914	195
425	20230612	125200	105239483	914	914	914	914	14
426	20230612	125100	105226687	914	914	914	914	1
427	20230612	125000	105225773	915	915	915	915	0
428	20230612	124900	105225773	915	915	915	915	0
429	20230612	124800	105225773	915	915	915	915	1
430	20230612	124700	105224858	915	915	915	915	1993
431	20230612	124600	103401263	915	915	915	915	5
432	20230612	124500	103396688	914	914	914	914	0
433	20230612	124400	103396688	914	914	914	914	1
434	20230612	124300	103395774	914	914	914	914	0
435	20230612	124200	103395774	914	914	914	914	0
436	20230612	124100	103395774	914	914	914	914	0
437	20230612	124000	103395774	914	914	914	914	0
438	20230612	123900	103395774	914	914	914	914	0
439	20230612	123800	103395774	914	914	914	914	0
440	20230612	123700	103395774	914	914	914	914	1
441	20230612	123600	103394860	913	913	913	913	0
442	20230612	123500	103394860	913	913	913	913	0
443	20230612	123400	103394860	913	913	913	913	0
444	20230612	123300	103394860	913	913	913	913	0
445	20230612	123200	103394860	913	913	913	913	0
446	20230612	123100	103394860	913	913	913	913	1
447	20230612	123000	103393947	916	916	916	916	10
448	20230612	122900	103384787	916	916	916	916	0
449	20230612	122800	103384787	916	916	916	916	0
450	20230612	122700	103384787	916	916	916	916	0
451	20230612	122600	103384787	916	916	916	916	0
452	20230612	122500	103384787	916	916	916	916	10
453	20230612	122400	103375627	913	913	913	913	1
454	20230612	122300	103374714	913	913	913	913	0
455	20230612	122200	103374714	913	913	913	913	0
456	20230612	122100	103374714	913	913	913	913	0
457	20230612	122000	103374714	913	913	913	913	1
458	20230612	121900	103373801	913	913	913	913	0
459	20230612	121800	103373801	913	913	913	913	190
460	20230612	121700	103200331	913	914	914	913	2951
461	20230612	121600	100505378	914	914	914	914	0
462	20230612	121500	100505378	914	914	914	914	0
463	20230612	121400	100505378	914	915	915	914	10
464	20230612	121300	100496237	915	915	915	915	0
465	20230612	121200	100496237	915	915	915	915	0
466	20230612	121100	100496237	915	915	915	915	662
467	20230612	121000	99890507	914	915	915	914	21
468	20230612	120900	99871293	913	913	913	913	0
469	20230612	120800	99871293	913	913	913	913	0
470	20230612	120700	99871293	913	913	913	913	0
471	20230612	120600	99871293	913	913	913	913	0
472	20230612	120500	99871293	913	913	913	913	1
473	20230612	120400	99870380	913	913	913	913	2000
474	20230612	120300	98044380	913	913	913	913	1
475	20230612	120200	98043467	915	915	915	915	0
476	20230612	120100	98043467	915	915	915	915	1
477	20230612	120000	98042552	913	913	913	913	0
478	20230612	115900	98042552	913	913	913	913	0
479	20230612	115800	98042552	913	913	913	913	0
480	20230612	115700	98042552	913	913	913	913	0
481	20230612	115600	98042552	913	913	913	913	1
482	20230612	115500	98041639	912	912	912	912	0
483	20230612	115400	98041639	912	912	912	912	750
484	20230612	115300	97357639	915	915	915	915	0
485	20230612	115200	97357639	915	915	915	915	0
486	20230612	115100	97357639	915	915	915	915	0
487	20230612	115000	97357639	915	915	915	915	0
488	20230612	114900	97357639	915	911	915	911	2
489	20230612	114800	97355813	911	911	911	911	57
490	20230612	114700	97303886	915	915	915	915	0
491	20230612	114600	97303886	915	915	915	915	0
492	20230612	114500	97303886	915	915	915	915	0
493	20230612	114400	97303886	915	915	915	915	1
494	20230612	114300	97302971	911	911	911	911	1
495	20230612	114200	97302060	910	910	910	910	0
496	20230612	114100	97302060	910	910	910	910	1
497	20230612	114000	97301150	905	905	905	905	0
498	20230612	113900	97301150	905	917	917	905	21782
499	20230612	113800	77490754	919	919	919	919	0
500	20230612	113700	77490754	919	919	919	919	1
501	20230612	113600	77489835	917	917	917	917	601
502	20230612	113500	76938718	918	918	918	918	0
503	20230612	113400	76938718	918	918	918	918	1089
504	20230612	113300	75939016	917	917	917	917	0
505	20230612	113200	75939016	917	917	917	917	0
506	20230612	113100	75939016	917	917	917	917	0
507	20230612	113000	75939016	917	917	917	917	8
508	20230612	112900	75931680	917	917	917	917	982
509	20230612	112800	75031186	917	917	917	917	0
510	20230612	112700	75031186	917	917	917	917	100
511	20230612	112600	74939486	917	917	917	917	20
512	20230612	112500	74921146	917	917	917	917	0
513	20230612	112400	74921146	917	917	917	917	0
514	20230612	112300	74921146	917	917	917	917	0
515	20230612	112200	74921146	917	918	918	917	2
516	20230612	112100	74919311	918	918	918	918	1
517	20230612	112000	74918393	916	915	916	915	1040
518	20230612	111900	73965819	914	914	914	914	0
519	20230612	111800	73965819	914	916	916	914	4026
520	20230612	111700	70285698	918	918	918	918	0
521	20230612	111600	70285698	918	918	918	918	0
522	20230612	111500	70285698	918	915	918	915	128
523	20230612	111400	70168197	918	918	918	918	533
524	20230612	111300	69678903	918	918	918	918	0
525	20230612	111200	69678903	918	918	918	918	0
526	20230612	111100	69678903	918	918	918	918	1
527	20230612	111000	69677985	915	915	915	915	1094
528	20230612	110900	68676975	915	916	916	915	3998
529	20230612	110800	65017659	916	916	916	916	1
530	20230612	110700	65016743	918	918	918	918	0
531	20230612	110600	65016743	918	918	918	918	0
532	20230612	110500	65016743	918	918	918	918	0
533	20230612	110400	65016743	918	916	918	916	3493
534	20230612	110300	61817147	916	916	916	916	0
535	20230612	110200	61817147	916	916	916	916	0
536	20230612	110100	61817147	916	916	916	916	508
537	20230612	110000	61351819	919	919	919	919	0
538	20230612	105900	61351819	919	919	919	919	0
539	20230612	105800	61351819	919	919	919	919	0
540	20230612	105700	61351819	919	919	919	919	0
541	20230612	105600	61351819	919	919	919	919	1
542	20230612	105500	61350900	916	916	916	916	0
543	20230612	105400	61350900	916	917	917	916	3551
544	20230612	105300	58097952	919	919	919	919	0
545	20230612	105200	58097952	919	919	919	919	1
546	20230612	105100	58097033	919	919	919	919	22
547	20230612	105000	58076815	919	919	919	919	1057
548	20230612	104900	57105432	919	918	919	918	3000
549	20230612	104800	54348806	918	917	918	917	2
550	20230612	104700	54346971	915	915	915	915	0
551	20230612	104600	54346971	915	915	915	915	0
552	20230612	104500	54346971	915	915	915	915	0
553	20230612	104400	54346971	915	915	915	915	0
554	20230612	104300	54346971	915	915	915	915	0
555	20230612	104200	54346971	915	915	915	915	0
556	20230612	104100	54346971	915	915	915	915	1
557	20230612	104000	54346056	918	918	918	918	0
558	20230612	103900	54346056	918	915	918	915	31
559	20230612	103800	54317688	914	914	914	914	0
560	20230612	103700	54317688	914	914	914	914	0
561	20230612	103600	54317688	914	914	914	914	0
562	20230612	103500	54317688	914	914	914	914	0
563	20230612	103400	54317688	914	914	914	914	1
564	20230612	103300	54316774	914	915	915	914	1000
565	20230612	103200	53402493	915	915	915	915	0
566	20230612	103100	53402493	915	915	915	915	123
567	20230612	103000	53289948	915	919	919	915	7541
568	20230612	102900	46380928	919	920	920	919	500
569	20230612	102800	45921399	919	919	919	919	0
570	20230612	102700	45921399	919	919	919	919	1
571	20230612	102600	45920480	921	921	921	921	400
572	20230612	102500	45552080	921	921	921	921	120
573	20230612	102400	45441560	919	920	920	919	246
574	20230612	102300	45215253	921	921	921	921	0
575	20230612	102200	45215253	921	921	921	921	0
576	20230612	102100	45215253	921	921	921	921	38
577	20230612	102000	45180255	920	920	920	920	1
578	20230612	101900	45179335	920	920	920	920	1
579	20230612	101800	45178415	919	919	919	919	0
580	20230612	101700	45178415	919	919	919	919	0
581	20230612	101600	45178415	919	919	919	919	0
582	20230612	101500	45178415	919	920	920	919	228
583	20230612	101400	44968855	921	921	921	921	0
584	20230612	101300	44968855	921	920	921	920	2
585	20230612	101200	44967014	920	920	920	920	0
586	20230612	101100	44967014	920	920	920	920	0
587	20230612	101000	44967014	920	920	920	920	0
588	20230612	100900	44967014	920	920	920	920	320
589	20230612	100800	44672614	919	919	919	919	0
590	20230612	100700	44672614	919	919	919	919	157
591	20230612	100600	44528331	919	919	919	919	1
592	20230612	100500	44527412	920	920	920	920	547
593	20230612	100400	44024172	920	920	920	920	0
594	20230612	100300	44024172	920	920	920	920	133
595	20230612	100200	43901812	921	921	921	921	0
596	20230612	100100	43901812	921	921	921	921	0
597	20230612	100000	43901812	921	921	921	921	0
598	20230612	095900	43901812	921	916	921	916	544
599	20230612	095800	43400797	921	921	921	921	1
600	20230612	095700	43399876	921	921	921	921	17
601	20230612	095600	43384219	921	921	921	921	1400
602	20230612	095500	42094819	921	921	921	921	0
603	20230612	095400	42094819	921	918	921	918	181
604	20230612	095300	41928658	918	918	918	918	1
605	20230612	095200	41927740	920	920	920	920	453
606	20230612	095100	41510980	922	922	922	922	1
607	20230612	095000	41510058	923	922	923	922	19
608	20230612	094900	41492533	921	922	922	921	580
609	20230612	094800	40957971	922	922	922	922	0
610	20230612	094700	40957971	922	922	922	922	0
611	20230612	094600	40957971	922	922	922	922	1
612	20230612	094500	40957049	922	923	923	922	632
613	20230612	094400	40373723	922	922	922	922	2
614	20230612	094300	40371879	921	921	921	921	22
615	20230612	094200	40351617	921	921	921	921	179
616	20230612	094100	40186758	923	921	923	921	401
617	20230612	094000	39817435	921	920	921	920	2144
618	20230612	093900	37844011	918	918	918	918	1
619	20230612	093800	37843093	918	918	918	917	11382
620	20230612	093700	27394418	918	916	918	916	1056
621	20230612	093600	26426239	916	916	916	916	10
622	20230612	093500	26417079	916	916	916	916	1
623	20230612	093400	26416163	916	916	916	916	11
624	20230612	093300	26406087	916	916	916	916	1
625	20230612	093200	26405171	913	913	913	913	1
626	20230612	093100	26404258	913	913	913	913	0
627	20230612	093000	26404258	913	913	913	913	0
628	20230612	092900	26404258	913	913	913	913	126
629	20230612	092800	26289220	913	913	913	913	1
630	20230612	092700	26288307	911	911	911	911	49
631	20230612	092600	26243668	913	913	913	913	248
632	20230612	092500	26017244	913	913	913	913	1
633	20230612	092400	26016331	915	915	915	915	154
634	20230612	092300	25875421	916	918	918	916	159
635	20230612	092200	25729737	915	915	915	915	0
636	20230612	092100	25729737	915	918	918	915	20
637	20230612	092000	25711434	918	918	918	918	500
638	20230612	091900	25252434	918	914	918	914	123
639	20230612	091800	25139955	913	913	913	913	105
640	20230612	091700	25044090	913	913	913	913	0
641	20230612	091600	25044090	913	913	913	913	0
642	20230612	091500	25044090	913	913	913	913	0
643	20230612	091400	25044090	913	913	913	913	0
644	20230612	091300	25044090	913	913	913	913	17
645	20230612	091200	25028569	911	911	911	911	2500
646	20230612	091100	22751069	913	911	913	911	7001
647	20230612	091000	16359158	912	913	913	912	3364
648	20230612	090900	13290220	913	913	913	913	0
649	20230612	090800	13290220	913	913	913	913	1
650	20230612	090700	13289307	912	912	912	912	20
651	20230612	090600	13271067	914	919	919	914	5104
652	20230612	090500	8604240	921	919	921	919	1244
653	20230612	090400	7459755	920	920	920	916	95
654	20230612	090300	7372359	918	921	921	918	148
655	20230612	090200	7236345	922	922	922	922	2
656	20230612	090100	7234501	924	920	924	920	5166
657	20230612	090000	2476170	921	911	921	911	2675