KissMeData/184230/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	190200	103649441	905	905	905	905	2424
3	20230613	190100	103649441	905	905	905	905	0
4	20230613	190000	103649441	905	905	905	905	0
5	20230613	185900	103649441	905	905	905	905	0
6	20230613	185800	103649441	905	905	905	905	0
7	20230613	185700	103649441	905	905	905	905	0
8	20230613	185600	103649441	905	905	905	905	0
9	20230613	185500	103649441	905	905	905	905	0
10	20230613	185400	103649441	905	905	905	905	0
11	20230613	185300	103649441	905	905	905	905	0
12	20230613	185200	103649441	905	905	905	905	0
13	20230613	185100	103649441	905	905	905	905	0
14	20230613	185000	103649441	905	905	905	905	0
15	20230613	184900	103649441	905	905	905	905	0
16	20230613	184800	103649441	905	905	905	905	0
17	20230613	184700	103649441	905	905	905	905	0
18	20230613	184600	103649441	905	905	905	905	0
19	20230613	184500	103649441	905	905	905	905	0
20	20230613	184400	103649441	905	905	905	905	0
21	20230613	184300	103649441	905	905	905	905	0
22	20230613	184200	103649441	905	905	905	905	0
23	20230613	184100	103649441	905	905	905	905	0
24	20230613	184000	103649441	905	905	905	905	0
25	20230613	183900	103649441	905	905	905	905	0
26	20230613	183800	103649441	905	905	905	905	0
27	20230613	183700	103649441	905	905	905	905	0
28	20230613	183600	103649441	905	905	905	905	0
29	20230613	183500	103649441	905	905	905	905	0
30	20230613	183400	103649441	905	905	905	905	0
31	20230613	183300	103649441	905	905	905	905	0
32	20230613	183200	103649441	905	905	905	905	2424
33	20230613	183100	103649441	905	905	905	905	0
34	20230613	183000	103649441	905	905	905	905	0
35	20230613	182900	103649441	905	905	905	905	0
36	20230613	182800	103649441	905	905	905	905	0
37	20230613	182700	103649441	905	905	905	905	0
38	20230613	182600	103649441	905	905	905	905	0
39	20230613	182500	103649441	905	905	905	905	0
40	20230613	182400	103649441	905	905	905	905	0
41	20230613	182300	103649441	905	905	905	905	0
42	20230613	182200	103649441	905	905	905	905	0
43	20230613	182100	103649441	905	905	905	905	0
44	20230613	182000	103649441	905	905	905	905	0
45	20230613	181900	103649441	905	905	905	905	0
46	20230613	181800	103649441	905	905	905	905	0
47	20230613	181700	103649441	905	905	905	905	0
48	20230613	181600	103649441	905	905	905	905	0
49	20230613	181500	103649441	905	905	905	905	0
50	20230613	181400	103649441	905	905	905	905	0
51	20230613	181300	103649441	905	905	905	905	0
52	20230613	181200	103649441	905	905	905	905	0
53	20230613	181100	103649441	905	905	905	905	0
54	20230613	181000	103649441	905	905	905	905	0
55	20230613	180900	103649441	905	905	905	905	0
56	20230613	180800	103649441	905	905	905	905	0
57	20230613	180700	103649441	905	905	905	905	0
58	20230613	180600	103649441	905	905	905	905	0
59	20230613	180500	103649441	905	905	905	905	0
60	20230613	180400	103649441	905	905	905	905	0
61	20230613	180300	103649441	905	905	905	905	0
62	20230613	180200	103649441	905	905	905	905	2424
63	20230613	180100	103649441	905	905	905	905	0
64	20230613	180000	103649441	905	905	905	905	0
65	20230613	175900	103649441	905	905	905	905	0
66	20230613	175800	103649441	905	905	905	905	0
67	20230613	175700	103649441	905	905	905	905	0
68	20230613	175600	103649441	905	905	905	905	0
69	20230613	175500	103649441	905	905	905	905	0
70	20230613	175400	103649441	905	905	905	905	0
71	20230613	175300	103649441	905	905	905	905	0
72	20230613	175200	103649441	905	905	905	905	0
73	20230613	175100	103649441	905	905	905	905	0
74	20230613	175000	103649441	905	905	905	905	0
75	20230613	174900	103649441	905	905	905	905	0
76	20230613	174800	103649441	905	905	905	905	0
77	20230613	174700	103649441	905	905	905	905	0
78	20230613	174600	103649441	905	905	905	905	0
79	20230613	174500	103649441	905	905	905	905	0
80	20230613	174400	103649441	905	905	905	905	0
81	20230613	174300	103649441	905	905	905	905	0
82	20230613	174200	103649441	905	905	905	905	0
83	20230613	174100	103649441	905	905	905	905	0
84	20230613	174000	103649441	905	905	905	905	0
85	20230613	173900	103649441	905	905	905	905	0
86	20230613	173800	103649441	905	905	905	905	0
87	20230613	173700	103649441	905	905	905	905	0
88	20230613	173600	103649441	905	905	905	905	0
89	20230613	173500	103649441	905	905	905	905	0
90	20230613	173400	103649441	905	905	905	905	0
91	20230613	173300	103649441	905	905	905	905	0
92	20230613	173200	103649441	905	905	905	905	2424
93	20230613	173100	103649441	905	905	905	905	0
94	20230613	173000	103649441	905	905	905	905	0
95	20230613	172900	103649441	905	905	905	905	0
96	20230613	172800	103649441	905	905	905	905	0
97	20230613	172700	103649441	905	905	905	905	0
98	20230613	172600	103649441	905	905	905	905	0
99	20230613	172500	103649441	905	905	905	905	0
100	20230613	172400	103649441	905	905	905	905	0
101	20230613	172300	103649441	905	905	905	905	0
102	20230613	172200	103649441	905	905	905	905	0
103	20230613	172100	103649441	905	905	905	905	0
104	20230613	172000	103649441	905	905	905	905	0
105	20230613	171900	103649441	905	905	905	905	0
106	20230613	171800	103649441	905	905	905	905	0
107	20230613	171700	103649441	905	905	905	905	0
108	20230613	171600	103649441	905	905	905	905	0
109	20230613	171500	103649441	905	905	905	905	0
110	20230613	171400	103649441	905	905	905	905	0
111	20230613	171300	103649441	905	905	905	905	0
112	20230613	171200	103649441	905	905	905	905	0
113	20230613	171100	103649441	905	905	905	905	0
114	20230613	171000	103649441	905	905	905	905	0
115	20230613	170900	103649441	905	905	905	905	0
116	20230613	170800	103649441	905	905	905	905	0
117	20230613	170700	103649441	905	905	905	905	0
118	20230613	170600	103649441	905	905	905	905	0
119	20230613	170500	103649441	905	905	905	905	0
120	20230613	170400	103649441	905	905	905	905	0
121	20230613	170300	103649441	905	905	905	905	0
122	20230613	170200	103649441	905	905	905	905	2424
123	20230613	170100	103649441	905	905	905	905	0
124	20230613	170000	103649441	905	905	905	905	0
125	20230613	165900	103649441	905	905	905	905	0
126	20230613	165800	103649441	905	905	905	905	0
127	20230613	165700	103649441	905	905	905	905	0
128	20230613	165600	103649441	905	905	905	905	0
129	20230613	165500	103649441	905	905	905	905	0
130	20230613	165400	103649441	905	905	905	905	0
131	20230613	165300	103649441	905	905	905	905	0
132	20230613	165200	103649441	905	905	905	905	0
133	20230613	165100	103649441	905	905	905	905	0
134	20230613	165000	103649441	905	905	905	905	0
135	20230613	164900	103649441	905	905	905	905	0
136	20230613	164800	103649441	905	905	905	905	0
137	20230613	164700	103649441	905	905	905	905	0
138	20230613	164600	103649441	905	905	905	905	0
139	20230613	164500	103649441	905	905	905	905	0
140	20230613	164400	103649441	905	905	905	905	0
141	20230613	164300	103649441	905	905	905	905	0
142	20230613	164200	103649441	905	905	905	905	0
143	20230613	164100	103649441	905	905	905	905	0
144	20230613	164000	103649441	905	905	905	905	0
145	20230613	163900	103649441	905	905	905	905	0
146	20230613	163800	103649441	905	905	905	905	0
147	20230613	163700	103649441	905	905	905	905	0
148	20230613	163600	103649441	905	905	905	905	0
149	20230613	163500	103649441	905	905	905	905	0
150	20230613	163400	103649441	905	905	905	905	0
151	20230613	163300	103649441	905	905	905	905	0
152	20230613	163200	103649441	905	905	905	905	2424
153	20230613	163100	103649441	905	905	905	905	0
154	20230613	163000	103649441	905	905	905	905	0
155	20230613	162900	103649441	905	905	905	905	0
156	20230613	162800	103649441	905	905	905	905	0
157	20230613	162700	103649441	905	905	905	905	0
158	20230613	162600	103649441	905	905	905	905	0
159	20230613	162500	103649441	905	905	905	905	0
160	20230613	162400	103649441	905	905	905	905	0
161	20230613	162300	103649441	905	905	905	905	0
162	20230613	162200	103649441	905	905	905	905	0
163	20230613	162100	103649441	905	905	905	905	0
164	20230613	162000	103649441	905	905	905	905	0
165	20230613	161900	103649441	905	905	905	905	0
166	20230613	161800	103649441	905	905	905	905	0
167	20230613	161700	103649441	905	905	905	905	0
168	20230613	161600	103649441	905	905	905	905	0
169	20230613	161500	103649441	905	905	905	905	0
170	20230613	161400	103649441	905	905	905	905	0
171	20230613	161300	103649441	905	905	905	905	0
172	20230613	161200	103649441	905	905	905	905	0
173	20230613	161100	103649441	905	905	905	905	0
174	20230613	161000	103649441	905	905	905	905	0
175	20230613	160900	103649441	905	905	905	905	0
176	20230613	160800	103649441	905	905	905	905	0
177	20230613	160700	103649441	905	905	905	905	0
178	20230613	160600	103649441	905	905	905	905	0
179	20230613	160500	103649441	905	905	905	905	0
180	20230613	160400	103649441	905	905	905	905	0
181	20230613	160300	103649441	905	905	905	905	0
182	20230613	160200	103649441	905	905	905	905	2424
183	20230613	160100	103649441	905	905	905	905	0
184	20230613	160000	103649441	905	905	905	905	0
185	20230613	155900	103649441	905	905	905	905	0
186	20230613	155800	103649441	905	905	905	905	0
187	20230613	155700	103649441	905	905	905	905	0
188	20230613	155600	103649441	905	905	905	905	0
189	20230613	155500	103649441	905	905	905	905	0
190	20230613	155400	103649441	905	905	905	905	0
191	20230613	155300	103649441	905	905	905	905	0
192	20230613	155200	103649441	905	905	905	905	0
193	20230613	155100	103649441	905	905	905	905	0
194	20230613	155000	103649441	905	905	905	905	0
195	20230613	154900	103649441	905	905	905	905	0
196	20230613	154800	103649441	905	905	905	905	0
197	20230613	154700	103649441	905	905	905	905	0
198	20230613	154600	103649441	905	905	905	905	0
199	20230613	154500	103649441	905	905	905	905	0
200	20230613	154400	103649441	905	905	905	905	0
201	20230613	154300	103649441	905	905	905	905	0
202	20230613	154200	103649441	905	905	905	905	0
203	20230613	154100	103649441	905	905	905	905	0
204	20230613	154000	103649441	905	905	905	905	0
205	20230613	153900	103649441	905	905	905	905	0
206	20230613	153800	103649441	905	905	905	905	0
207	20230613	153700	103649441	905	905	905	905	0
208	20230613	153600	103649441	905	905	905	905	0
209	20230613	153500	103649441	905	905	905	905	0
210	20230613	153400	103649441	905	905	905	905	0
211	20230613	153300	103649441	905	905	905	905	0
212	20230613	153200	103649441	905	905	905	905	2424
213	20230613	153100	103649441	905	905	905	905	0
214	20230613	153000	103649441	905	905	905	905	2424
215	20230613	152900	101455721	903	903	903	903	0
216	20230613	152800	101455721	903	903	903	903	0
217	20230613	152700	101455721	903	903	903	903	0
218	20230613	152600	101455721	903	903	903	903	0
219	20230613	152500	101455721	903	903	903	903	0
220	20230613	152400	101455721	903	903	903	903	0
221	20230613	152300	101455721	903	903	903	903	0
222	20230613	152200	101455721	903	903	903	903	0
223	20230613	152100	101455721	903	903	903	903	0
224	20230613	152000	101455721	903	903	903	903	0
225	20230613	151900	101455721	903	903	903	903	0
226	20230613	151800	101455721	903	903	903	903	0
227	20230613	151700	101455721	903	903	903	902	6994
228	20230613	151600	95140639	903	903	903	903	39
229	20230613	151500	95105422	903	903	903	903	12
230	20230613	151400	95094586	902	902	902	902	0
231	20230613	151300	95094586	902	902	902	902	1250
232	20230613	151200	93967086	902	902	902	902	0
233	20230613	151100	93967086	902	902	902	902	0
234	20230613	151000	93967086	902	902	902	902	0
235	20230613	150900	93967086	902	902	902	902	0
236	20230613	150800	93967086	902	902	902	902	576
237	20230613	150700	93447534	902	902	902	902	2004
238	20230613	150600	91639926	902	902	902	902	0
239	20230613	150500	91639926	902	902	902	902	1447
240	20230613	150400	90334732	903	903	903	903	0
241	20230613	150300	90334732	903	903	903	903	1
242	20230613	150200	90333829	903	903	903	903	0
243	20230613	150100	90333829	903	903	903	903	1
244	20230613	150000	90332926	902	902	902	902	7
245	20230613	145900	90326612	902	903	903	902	207
246	20230613	145800	90139698	904	904	904	904	1
247	20230613	145700	90138794	902	902	902	902	8
248	20230613	145600	90131578	903	902	903	902	33
249	20230613	145500	90101797	903	903	903	902	180
250	20230613	145400	89939263	903	904	904	903	311
251	20230613	145300	89658151	904	904	904	904	1
252	20230613	145200	89657247	902	902	902	902	616
253	20230613	145100	89101615	903	903	903	903	0
254	20230613	145000	89101615	903	903	903	903	0
255	20230613	144900	89101615	903	903	903	903	50
256	20230613	144800	89056465	902	902	902	902	800
257	20230613	144700	88334865	903	903	903	903	2806
258	20230613	144600	85801047	904	904	904	903	655
259	20230613	144500	85209517	903	903	903	903	0
260	20230613	144400	85209517	903	904	904	903	1200
261	20230613	144300	84125217	904	904	904	904	800
262	20230613	144200	83402017	903	903	903	903	0
263	20230613	144100	83402017	903	903	903	903	0
264	20230613	144000	83402017	903	903	903	903	0
265	20230613	143900	83402017	903	904	904	903	51
266	20230613	143800	83355963	904	904	904	904	0
267	20230613	143700	83355963	904	904	904	904	0
268	20230613	143600	83355963	904	904	904	904	1290
269	20230613	143500	82189803	905	905	905	905	0
270	20230613	143400	82189803	905	905	905	905	117
271	20230613	143300	82083918	905	905	905	905	2
272	20230613	143200	82082108	905	905	905	905	8
273	20230613	143100	82074868	905	905	905	905	2062
274	20230613	143000	80208758	904	904	904	904	100
275	20230613	142900	80118358	905	905	905	905	100
276	20230613	142800	80027858	905	905	905	905	11
277	20230613	142700	80017903	905	905	905	905	3737
278	20230613	142600	76635918	904	904	904	904	0
279	20230613	142500	76635918	904	904	904	904	0
280	20230613	142400	76635918	904	904	904	904	0
281	20230613	142300	76635918	904	904	904	904	0
282	20230613	142200	76635918	904	904	904	904	0
283	20230613	142100	76635918	904	904	904	904	616
284	20230613	142000	76079054	904	904	904	904	202
285	20230613	141900	75896446	904	904	904	904	327
286	20230613	141800	75600838	904	904	904	904	10
287	20230613	141700	75591798	904	904	904	904	0
288	20230613	141600	75591798	904	904	904	904	0
289	20230613	141500	75591798	904	904	904	904	510
290	20230613	141400	75130758	904	904	904	904	400
291	20230613	141300	74769158	904	904	904	904	2669
292	20230613	141200	72356382	904	904	904	904	0
293	20230613	141100	72356382	904	904	904	904	0
294	20230613	141000	72356382	904	904	904	904	0
295	20230613	140900	72356382	904	904	904	904	0
296	20230613	140800	72356382	904	904	904	904	0
297	20230613	140700	72356382	904	905	905	904	1539
298	20230613	140600	70964726	905	905	905	905	2016
299	20230613	140500	69140246	905	905	905	905	5000
300	20230613	140400	64615246	910	910	910	910	0
301	20230613	140300	64615246	910	910	910	910	24
302	20230613	140200	64593406	910	910	910	910	0
303	20230613	140100	64593406	910	910	910	910	0
304	20230613	140000	64593406	910	910	910	910	0
305	20230613	135900	64593406	910	910	910	910	0
306	20230613	135800	64593406	910	910	910	910	0
307	20230613	135700	64593406	910	910	910	910	0
308	20230613	135600	64593406	910	910	910	910	351
309	20230613	135500	64273996	910	910	910	910	0
310	20230613	135400	64273996	910	910	910	910	0
311	20230613	135300	64273996	910	910	910	910	0
312	20230613	135200	64273996	910	910	910	910	40
313	20230613	135100	64237596	910	910	910	910	50
314	20230613	135000	64192096	905	905	905	905	0
315	20230613	134900	64192096	905	907	907	905	1500
316	20230613	134800	62834392	910	910	910	910	10
317	20230613	134700	62825292	910	910	910	910	1
318	20230613	134600	62824382	907	907	907	907	0
319	20230613	134500	62824382	907	907	907	907	0
320	20230613	134400	62824382	907	907	907	907	0
321	20230613	134300	62824382	907	907	907	907	0
322	20230613	134200	62824382	907	907	907	907	41
323	20230613	134100	62787195	911	911	911	911	0
324	20230613	134000	62787195	911	911	911	911	300
325	20230613	133900	62513895	912	908	912	908	901
326	20230613	133800	61695783	909	909	909	909	0
327	20230613	133700	61695783	909	909	909	909	500
328	20230613	133600	61241283	909	909	909	909	0
329	20230613	133500	61241283	909	909	909	909	0
330	20230613	133400	61241283	909	909	909	909	0
331	20230613	133300	61241283	909	909	909	909	0
332	20230613	133200	61241283	909	909	909	909	300
333	20230613	133100	60968583	906	906	906	906	0
334	20230613	133000	60968583	906	906	906	906	279
335	20230613	132900	60715809	905	905	905	905	1
336	20230613	132800	60714904	911	906	911	905	1907
337	20230613	132700	58989062	905	905	905	905	0
338	20230613	132600	58989062	905	905	905	905	0
339	20230613	132500	58989062	905	909	909	905	5559
340	20230613	132400	53948697	911	911	911	911	144
341	20230613	132300	53817513	911	911	911	911	0
342	20230613	132200	53817513	911	911	911	911	0
343	20230613	132100	53817513	911	911	911	911	166
344	20230613	132000	53666287	911	910	911	910	6743
345	20230613	131900	47529823	911	911	911	911	0
346	20230613	131800	47529823	911	911	911	911	0
347	20230613	131700	47529823	911	911	911	911	0
348	20230613	131600	47529823	911	911	911	911	0
349	20230613	131500	47529823	911	911	911	911	0
350	20230613	131400	47529823	911	911	911	911	0
351	20230613	131300	47529823	911	911	911	911	54
352	20230613	131200	47480629	911	911	911	911	1
353	20230613	131100	47479718	911	911	911	911	0
354	20230613	131000	47479718	911	911	911	911	0
355	20230613	130900	47479718	911	911	911	911	0
356	20230613	130800	47479718	911	910	911	910	1000
357	20230613	130700	46568883	909	909	909	909	7
358	20230613	130600	46562520	909	909	909	909	2
359	20230613	130500	46560702	909	909	909	909	1209
360	20230613	130400	45461721	909	909	909	909	0
361	20230613	130300	45461721	909	909	909	909	4304
362	20230613	130200	41549385	909	909	909	909	6
363	20230613	130100	41543931	909	910	910	909	177
364	20230613	130000	41382864	910	910	910	910	0
365	20230613	125900	41382864	910	910	910	910	1
366	20230613	125800	41381954	910	910	910	910	0
367	20230613	125700	41381954	910	910	910	910	44
368	20230613	125600	41341914	910	910	910	910	2
369	20230613	125500	41340094	910	910	910	910	0
370	20230613	125400	41340094	910	910	910	910	20
371	20230613	125300	41321894	910	910	910	910	24
372	20230613	125200	41300054	910	910	910	910	0
373	20230613	125100	41300054	910	910	910	910	14
374	20230613	125000	41287314	910	910	910	910	61
375	20230613	124900	41231804	910	910	910	910	6
376	20230613	124800	41226344	911	911	911	911	0
377	20230613	124700	41226344	911	911	911	911	0
378	20230613	124600	41226344	911	911	911	911	0
379	20230613	124500	41226344	911	911	911	911	0
380	20230613	124400	41226344	911	911	911	911	0
381	20230613	124300	41226344	911	911	911	911	0
382	20230613	124200	41226344	911	911	911	911	0
383	20230613	124100	41226344	911	911	911	911	0
384	20230613	124000	41226344	911	911	911	911	0
385	20230613	123900	41226344	911	910	911	910	500
386	20230613	123800	40771343	910	910	910	910	0
387	20230613	123700	40771343	910	910	910	910	0
388	20230613	123600	40771343	910	910	910	910	0
389	20230613	123500	40771343	910	910	910	910	633
390	20230613	123400	40195313	910	910	910	910	0
391	20230613	123300	40195313	910	910	910	910	0
392	20230613	123200	40195313	910	910	910	910	153
393	20230613	123100	40056083	911	911	911	911	21
394	20230613	123000	40036952	911	911	911	911	20
395	20230613	122900	40018732	911	911	911	911	0
396	20230613	122800	40018732	911	911	911	911	0
397	20230613	122700	40018732	911	911	911	911	0
398	20230613	122600	40018732	911	911	911	911	0
399	20230613	122500	40018732	911	911	911	911	0
400	20230613	122400	40018732	911	911	911	911	0
401	20230613	122300	40018732	911	911	911	911	0
402	20230613	122200	40018732	911	911	911	911	174
403	20230613	122100	39860218	913	913	913	913	0
404	20230613	122000	39860218	913	913	913	913	1
405	20230613	121900	39859305	911	911	911	911	0
406	20230613	121800	39859305	911	911	911	911	0
407	20230613	121700	39859305	911	911	911	911	0
408	20230613	121600	39859305	911	911	911	911	0
409	20230613	121500	39859305	911	911	911	911	7
410	20230613	121400	39852928	913	913	913	913	0
411	20230613	121300	39852928	913	913	913	913	2
412	20230613	121200	39851102	913	913	913	913	0
413	20230613	121100	39851102	913	913	913	913	0
414	20230613	121000	39851102	913	913	913	913	0
415	20230613	120900	39851102	913	913	913	913	202
416	20230613	120800	39666676	910	910	910	910	2
417	20230613	120700	39664856	913	913	913	913	0
418	20230613	120600	39664856	913	913	913	913	0
419	20230613	120500	39664856	913	913	913	913	1
420	20230613	120400	39663943	909	910	910	909	426
421	20230613	120300	39276414	910	911	911	910	472
422	20230613	120200	38846871	910	910	910	910	0
423	20230613	120100	38846871	910	910	910	910	0
424	20230613	120000	38846871	910	910	910	910	290
425	20230613	115900	38582971	913	913	913	913	0
426	20230613	115800	38582971	913	913	913	913	0
427	20230613	115700	38582971	913	913	913	913	0
428	20230613	115600	38582971	913	913	913	913	0
429	20230613	115500	38582971	913	913	913	913	0
430	20230613	115400	38582971	913	913	913	913	1
431	20230613	115300	38582058	909	909	909	909	0
432	20230613	115200	38582058	909	909	909	909	0
433	20230613	115100	38582058	909	909	909	909	0
434	20230613	115000	38582058	909	909	909	909	0
435	20230613	114900	38582058	909	910	910	909	1221
436	20230613	114800	37471988	910	911	911	910	50
437	20230613	114700	37426457	914	914	914	914	0
438	20230613	114600	37426457	914	914	914	914	50
439	20230613	114500	37380757	914	914	914	914	2
440	20230613	114400	37378929	914	914	914	914	0
441	20230613	114300	37378929	914	914	914	914	0
442	20230613	114200	37378929	914	914	914	914	0
443	20230613	114100	37378929	914	914	914	914	0
444	20230613	114000	37378929	914	914	914	914	27
445	20230613	113900	37354251	914	914	914	914	0
446	20230613	113800	37354251	914	914	914	914	0
447	20230613	113700	37354251	914	914	914	914	0
448	20230613	113600	37354251	914	914	914	914	0
449	20230613	113500	37354251	914	914	914	914	0
450	20230613	113400	37354251	914	914	914	914	0
451	20230613	113300	37354251	914	914	914	914	60
452	20230613	113200	37299411	914	914	914	914	0
453	20230613	113100	37299411	914	914	914	914	0
454	20230613	113000	37299411	914	914	914	914	1
455	20230613	112900	37298497	909	909	909	909	0
456	20230613	112800	37298497	909	911	911	909	465
457	20230613	112700	36875727	910	912	912	910	2195
458	20230613	112600	34875533	912	912	912	912	0
459	20230613	112500	34875533	912	912	912	912	8
460	20230613	112400	34868237	912	912	912	912	0
461	20230613	112300	34868237	912	912	912	912	0
462	20230613	112200	34868237	912	912	912	912	0
463	20230613	112100	34868237	912	913	913	912	1268
464	20230613	112000	33711799	914	914	914	914	0
465	20230613	111900	33711799	914	914	914	914	0
466	20230613	111800	33711799	914	914	914	914	545
467	20230613	111700	33213669	914	914	914	914	0
468	20230613	111600	33213669	914	914	914	914	14
469	20230613	111500	33200873	912	912	912	912	0
470	20230613	111400	33200873	912	912	912	912	0
471	20230613	111300	33200873	912	912	912	912	532
472	20230613	111200	32715689	912	912	912	912	0
473	20230613	111100	32715689	912	912	912	912	10
474	20230613	111000	32706569	913	913	913	913	0
475	20230613	110900	32706569	913	914	914	913	568
476	20230613	110800	32187885	914	914	914	914	2370
477	20230613	110700	30021705	914	914	914	914	0
478	20230613	110600	30021705	914	914	914	914	120
479	20230613	110500	29912025	915	915	915	915	0
480	20230613	110400	29912025	915	915	915	915	3732
481	20230613	110300	26497245	915	915	915	915	0
482	20230613	110200	26497245	915	915	915	915	0
483	20230613	110100	26497245	915	915	915	915	0
484	20230613	110000	26497245	915	915	915	915	1500
485	20230613	105900	25124745	916	916	916	916	115
486	20230613	105800	25019405	916	916	916	916	0
487	20230613	105700	25019405	916	916	916	916	1
488	20230613	105600	25018489	915	915	915	915	3137
489	20230613	105500	22148134	915	915	915	915	32
490	20230613	105400	22118854	915	915	915	915	0
491	20230613	105300	22118854	915	915	915	915	0
492	20230613	105200	22118854	915	915	915	915	131
493	20230613	105100	21998989	916	916	916	916	0
494	20230613	105000	21998989	916	916	916	916	0
495	20230613	104900	21998989	916	916	916	916	500
496	20230613	104800	21540989	916	916	916	916	0
497	20230613	104700	21540989	916	916	916	916	580
498	20230613	104600	21009709	916	916	916	916	60
499	20230613	104500	20954749	916	916	916	916	0
500	20230613	104400	20954749	916	916	916	916	0
501	20230613	104300	20954749	916	916	916	916	1
502	20230613	104200	20953833	916	917	917	916	14
503	20230613	104100	20941005	916	916	916	916	0
504	20230613	104000	20941005	916	916	916	916	10
505	20230613	103900	20931845	917	917	917	917	0
506	20230613	103800	20931845	917	917	917	917	0
507	20230613	103700	20931845	917	917	917	917	0
508	20230613	103600	20931845	917	917	917	917	0
509	20230613	103500	20931845	917	917	917	917	10
510	20230613	103400	20922675	917	915	917	915	2
511	20230613	103300	20920843	917	917	917	917	0
512	20230613	103200	20920843	917	917	917	917	0
513	20230613	103100	20920843	917	916	917	915	267
514	20230613	103000	20676506	916	916	916	916	0
515	20230613	102900	20676506	916	916	916	916	0
516	20230613	102800	20676506	916	916	916	916	0
517	20230613	102700	20676506	916	916	916	916	7
518	20230613	102600	20670094	916	916	916	916	0
519	20230613	102500	20670094	916	916	916	916	1
520	20230613	102400	20669178	913	913	913	913	0
521	20230613	102300	20669178	913	913	913	913	0
522	20230613	102200	20669178	913	913	913	913	0
523	20230613	102100	20669178	913	914	914	913	100
524	20230613	102000	20577876	916	916	916	916	1
525	20230613	101900	20576960	913	914	914	913	1144
526	20230613	101800	19532395	914	914	914	914	10
527	20230613	101700	19523255	913	913	913	913	0
528	20230613	101600	19523255	913	914	914	913	12
529	20230613	101500	19512298	916	916	916	916	12
530	20230613	101400	19501306	916	916	916	916	100
531	20230613	101300	19409706	917	917	917	917	34
532	20230613	101200	19378528	917	917	917	917	10
533	20230613	101100	19369358	917	917	917	917	0
534	20230613	101000	19369358	917	917	917	917	11
535	20230613	100900	19359271	917	917	917	917	0
536	20230613	100800	19359271	917	917	917	917	30
537	20230613	100700	19331761	917	917	917	917	0
538	20230613	100600	19331761	917	917	917	917	10
539	20230613	100500	19322591	917	917	917	917	1
540	20230613	100400	19321674	911	911	911	911	0
541	20230613	100300	19321674	911	911	911	911	0
542	20230613	100200	19321674	911	918	918	911	7854
543	20230613	100100	12129724	919	919	919	919	0
544	20230613	100000	12129724	919	919	919	919	83
545	20230613	095900	12053447	919	919	919	919	87
546	20230613	095800	11973494	919	919	919	919	16
547	20230613	095700	11958790	919	920	920	919	54
548	20230613	095600	11909160	921	921	921	921	0
549	20230613	095500	11909160	921	921	921	921	0
550	20230613	095400	11909160	921	921	921	921	0
551	20230613	095300	11909160	921	921	921	921	0
552	20230613	095200	11909160	921	921	921	921	0
553	20230613	095100	11909160	921	921	921	921	0
554	20230613	095000	11909160	921	921	921	921	0
555	20230613	094900	11909160	921	921	921	921	0
556	20230613	094800	11909160	921	921	921	921	20
557	20230613	094700	11890740	921	921	921	921	0
558	20230613	094600	11890740	921	921	921	921	1
559	20230613	094500	11889819	918	918	918	918	227
560	20230613	094400	11681433	917	917	917	917	1
561	20230613	094300	11680516	915	915	915	915	808
562	20230613	094200	10941196	915	916	916	915	3374
563	20230613	094100	7850784	917	917	917	917	1007
564	20230613	094000	6927365	918	918	918	918	175
565	20230613	093900	6766715	919	920	920	919	321
566	20230613	093800	6471714	920	920	920	920	0
567	20230613	093700	6471714	920	920	920	920	190
568	20230613	093600	6296914	922	922	922	922	21
569	20230613	093500	6277552	922	921	922	921	811
570	20230613	093400	5530619	921	921	921	921	0
571	20230613	093300	5530619	921	921	921	921	0
572	20230613	093200	5530619	921	921	921	921	3
573	20230613	093100	5527856	919	919	919	919	0
574	20230613	093000	5527856	919	920	920	919	267
575	20230613	092900	5282283	921	921	921	921	201
576	20230613	092800	5097162	921	921	921	921	0
577	20230613	092700	5097162	921	921	921	921	64
578	20230613	092600	5038218	922	922	922	922	0
579	20230613	092500	5038218	922	921	922	921	1758
580	20230613	092400	3418246	921	921	921	921	0
581	20230613	092300	3418246	921	921	921	921	0
582	20230613	092200	3418246	921	921	921	921	6
583	20230613	092100	3412720	921	921	921	921	15
584	20230613	092000	3398905	920	920	920	920	0
585	20230613	091900	3398905	920	920	920	920	68
586	20230613	091800	3336345	922	922	922	922	2
587	20230613	091700	3334501	922	922	922	922	1
588	20230613	091600	3333579	922	920	922	920	109
589	20230613	091500	3233297	919	919	919	919	735
590	20230613	091400	2557832	918	918	918	918	0
591	20230613	091300	2557832	918	918	918	918	0
592	20230613	091200	2557832	918	918	918	918	0
593	20230613	091100	2557832	918	918	918	918	0
594	20230613	091000	2557832	918	918	918	918	5
595	20230613	090900	2553242	919	919	919	919	2
596	20230613	090800	2551404	919	919	919	919	2
597	20230613	090700	2549566	918	918	918	918	1
598	20230613	090600	2548648	917	917	917	917	63
599	20230613	090500	2490877	915	915	915	915	122
600	20230613	090400	2379247	915	915	915	915	0
601	20230613	090300	2379247	915	917	917	915	51
602	20230613	090200	2332580	916	915	916	915	8
603	20230613	090100	2325259	915	914	915	914	1185
604	20230613	090000	1242126	914	914	914	914	1359