KissMeData/039980/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	202100	199326098	971	971	971	971	2360
3	20230612	202000	199326098	971	971	971	971	0
4	20230612	201900	199326098	971	971	971	971	0
5	20230612	201800	199326098	971	971	971	971	0
6	20230612	201700	199326098	971	971	971	971	0
7	20230612	201600	199326098	971	971	971	971	0
8	20230612	201500	199326098	971	971	971	971	0
9	20230612	201400	199326098	971	971	971	971	0
10	20230612	201300	199326098	971	971	971	971	0
11	20230612	201200	199326098	971	971	971	971	0
12	20230612	201100	199326098	971	971	971	971	0
13	20230612	201000	199326098	971	971	971	971	0
14	20230612	200900	199326098	971	971	971	971	0
15	20230612	200800	199326098	971	971	971	971	0
16	20230612	200700	199326098	971	971	971	971	0
17	20230612	200600	199326098	971	971	971	971	0
18	20230612	200500	199326098	971	971	971	971	0
19	20230612	200400	199326098	971	971	971	971	0
20	20230612	200300	199326098	971	971	971	971	0
21	20230612	200200	199326098	971	971	971	971	0
22	20230612	200100	199326098	971	971	971	971	0
23	20230612	200000	199326098	971	971	971	971	0
24	20230612	195900	199326098	971	971	971	971	0
25	20230612	195800	199326098	971	971	971	971	0
26	20230612	195700	199326098	971	971	971	971	0
27	20230612	195600	199326098	971	971	971	971	0
28	20230612	195500	199326098	971	971	971	971	0
29	20230612	195400	199326098	971	971	971	971	0
30	20230612	195300	199326098	971	971	971	971	0
31	20230612	195200	199326098	971	971	971	971	0
32	20230612	195100	199326098	971	971	971	971	2360
33	20230612	195000	199326098	971	971	971	971	0
34	20230612	194900	199326098	971	971	971	971	0
35	20230612	194800	199326098	971	971	971	971	0
36	20230612	194700	199326098	971	971	971	971	0
37	20230612	194600	199326098	971	971	971	971	0
38	20230612	194500	199326098	971	971	971	971	0
39	20230612	194400	199326098	971	971	971	971	0
40	20230612	194300	199326098	971	971	971	971	0
41	20230612	194200	199326098	971	971	971	971	0
42	20230612	194100	199326098	971	971	971	971	0
43	20230612	194000	199326098	971	971	971	971	0
44	20230612	193900	199326098	971	971	971	971	0
45	20230612	193800	199326098	971	971	971	971	0
46	20230612	193700	199326098	971	971	971	971	0
47	20230612	193600	199326098	971	971	971	971	0
48	20230612	193500	199326098	971	971	971	971	0
49	20230612	193400	199326098	971	971	971	971	0
50	20230612	193300	199326098	971	971	971	971	0
51	20230612	193200	199326098	971	971	971	971	0
52	20230612	193100	199326098	971	971	971	971	0
53	20230612	193000	199326098	971	971	971	971	0
54	20230612	192900	199326098	971	971	971	971	0
55	20230612	192800	199326098	971	971	971	971	0
56	20230612	192700	199326098	971	971	971	971	0
57	20230612	192600	199326098	971	971	971	971	0
58	20230612	192500	199326098	971	971	971	971	0
59	20230612	192400	199326098	971	971	971	971	0
60	20230612	192300	199326098	971	971	971	971	0
61	20230612	192200	199326098	971	971	971	971	0
62	20230612	192100	199326098	971	971	971	971	2360
63	20230612	192000	199326098	971	971	971	971	0
64	20230612	191900	199326098	971	971	971	971	0
65	20230612	191800	199326098	971	971	971	971	0
66	20230612	191700	199326098	971	971	971	971	0
67	20230612	191600	199326098	971	971	971	971	0
68	20230612	191500	199326098	971	971	971	971	0
69	20230612	191400	199326098	971	971	971	971	0
70	20230612	191300	199326098	971	971	971	971	0
71	20230612	191200	199326098	971	971	971	971	0
72	20230612	191100	199326098	971	971	971	971	0
73	20230612	191000	199326098	971	971	971	971	0
74	20230612	190900	199326098	971	971	971	971	0
75	20230612	190800	199326098	971	971	971	971	0
76	20230612	190700	199326098	971	971	971	971	0
77	20230612	190600	199326098	971	971	971	971	0
78	20230612	190500	199326098	971	971	971	971	0
79	20230612	190400	199326098	971	971	971	971	0
80	20230612	190300	199326098	971	971	971	971	0
81	20230612	190200	199326098	971	971	971	971	0
82	20230612	190100	199326098	971	971	971	971	0
83	20230612	190000	199326098	971	971	971	971	0
84	20230612	185900	199326098	971	971	971	971	0
85	20230612	185800	199326098	971	971	971	971	0
86	20230612	185700	199326098	971	971	971	971	0
87	20230612	185600	199326098	971	971	971	971	0
88	20230612	185500	199326098	971	971	971	971	0
89	20230612	185400	199326098	971	971	971	971	0
90	20230612	185300	199326098	971	971	971	971	0
91	20230612	185200	199326098	971	971	971	971	0
92	20230612	185100	199326098	971	971	971	971	2360
93	20230612	185000	199326098	971	971	971	971	0
94	20230612	184900	199326098	971	971	971	971	0
95	20230612	184800	199326098	971	971	971	971	0
96	20230612	184700	199326098	971	971	971	971	0
97	20230612	184600	199326098	971	971	971	971	0
98	20230612	184500	199326098	971	971	971	971	0
99	20230612	184400	199326098	971	971	971	971	0
100	20230612	184300	199326098	971	971	971	971	0
101	20230612	184200	199326098	971	971	971	971	0
102	20230612	184100	199326098	971	971	971	971	0
103	20230612	184000	199326098	971	971	971	971	0
104	20230612	183900	199326098	971	971	971	971	0
105	20230612	183800	199326098	971	971	971	971	0
106	20230612	183700	199326098	971	971	971	971	0
107	20230612	183600	199326098	971	971	971	971	0
108	20230612	183500	199326098	971	971	971	971	0
109	20230612	183400	199326098	971	971	971	971	0
110	20230612	183300	199326098	971	971	971	971	0
111	20230612	183200	199326098	971	971	971	971	0
112	20230612	183100	199326098	971	971	971	971	0
113	20230612	183000	199326098	971	971	971	971	0
114	20230612	182900	199326098	971	971	971	971	0
115	20230612	182800	199326098	971	971	971	971	0
116	20230612	182700	199326098	971	971	971	971	0
117	20230612	182600	199326098	971	971	971	971	0
118	20230612	182500	199326098	971	971	971	971	0
119	20230612	182400	199326098	971	971	971	971	0
120	20230612	182300	199326098	971	971	971	971	0
121	20230612	182200	199326098	971	971	971	971	0
122	20230612	182100	199326098	971	971	971	971	2360
123	20230612	182000	199326098	971	971	971	971	0
124	20230612	181900	199326098	971	971	971	971	0
125	20230612	181800	199326098	971	971	971	971	0
126	20230612	181700	199326098	971	971	971	971	0
127	20230612	181600	199326098	971	971	971	971	0
128	20230612	181500	199326098	971	971	971	971	0
129	20230612	181400	199326098	971	971	971	971	0
130	20230612	181300	199326098	971	971	971	971	0
131	20230612	181200	199326098	971	971	971	971	0
132	20230612	181100	199326098	971	971	971	971	0
133	20230612	181000	199326098	971	971	971	971	0
134	20230612	180900	199326098	971	971	971	971	0
135	20230612	180800	199326098	971	971	971	971	0
136	20230612	180700	199326098	971	971	971	971	0
137	20230612	180600	199326098	971	971	971	971	0
138	20230612	180500	199326098	971	971	971	971	0
139	20230612	180400	199326098	971	971	971	971	0
140	20230612	180300	199326098	971	971	971	971	0
141	20230612	180200	199326098	971	971	971	971	0
142	20230612	180100	199326098	971	971	971	971	0
143	20230612	180000	199326098	971	971	971	971	0
144	20230612	175900	199326098	971	971	971	971	0
145	20230612	175800	199326098	971	971	971	971	0
146	20230612	175700	199326098	971	971	971	971	0
147	20230612	175600	199326098	971	971	971	971	0
148	20230612	175500	199326098	971	971	971	971	0
149	20230612	175400	199326098	971	971	971	971	0
150	20230612	175300	199326098	971	971	971	971	0
151	20230612	175200	199326098	971	971	971	971	0
152	20230612	175100	199326098	971	971	971	971	2360
153	20230612	175000	199326098	971	971	971	971	0
154	20230612	174900	199326098	971	971	971	971	0
155	20230612	174800	199326098	971	971	971	971	0
156	20230612	174700	199326098	971	971	971	971	0
157	20230612	174600	199326098	971	971	971	971	0
158	20230612	174500	199326098	971	971	971	971	0
159	20230612	174400	199326098	971	971	971	971	0
160	20230612	174300	199326098	971	971	971	971	0
161	20230612	174200	199326098	971	971	971	971	0
162	20230612	174100	199326098	971	971	971	971	0
163	20230612	174000	199326098	971	971	971	971	0
164	20230612	173900	199326098	971	971	971	971	0
165	20230612	173800	199326098	971	971	971	971	0
166	20230612	173700	199326098	971	971	971	971	0
167	20230612	173600	199326098	971	971	971	971	0
168	20230612	173500	199326098	971	971	971	971	0
169	20230612	173400	199326098	971	971	971	971	0
170	20230612	173300	199326098	971	971	971	971	0
171	20230612	173200	199326098	971	971	971	971	0
172	20230612	173100	199326098	971	971	971	971	0
173	20230612	173000	199326098	971	971	971	971	0
174	20230612	172900	199326098	971	971	971	971	0
175	20230612	172800	199326098	971	971	971	971	0
176	20230612	172700	199326098	971	971	971	971	0
177	20230612	172600	199326098	971	971	971	971	0
178	20230612	172500	199326098	971	971	971	971	0
179	20230612	172400	199326098	971	971	971	971	0
180	20230612	172300	199326098	971	971	971	971	0
181	20230612	172200	199326098	971	971	971	971	0
182	20230612	172100	199326098	971	971	971	971	2360
183	20230612	172000	199326098	971	971	971	971	0
184	20230612	171900	199326098	971	971	971	971	0
185	20230612	171800	199326098	971	971	971	971	0
186	20230612	171700	199326098	971	971	971	971	0
187	20230612	171600	199326098	971	971	971	971	0
188	20230612	171500	199326098	971	971	971	971	0
189	20230612	171400	199326098	971	971	971	971	0
190	20230612	171300	199326098	971	971	971	971	0
191	20230612	171200	199326098	971	971	971	971	0
192	20230612	171100	199326098	971	971	971	971	0
193	20230612	171000	199326098	971	971	971	971	0
194	20230612	170900	199326098	971	971	971	971	0
195	20230612	170800	199326098	971	971	971	971	0
196	20230612	170700	199326098	971	971	971	971	0
197	20230612	170600	199326098	971	971	971	971	0
198	20230612	170500	199326098	971	971	971	971	0
199	20230612	170400	199326098	971	971	971	971	0
200	20230612	170300	199326098	971	971	971	971	0
201	20230612	170200	199326098	971	971	971	971	0
202	20230612	170100	199326098	971	971	971	971	0
203	20230612	170000	199326098	971	971	971	971	0
204	20230612	165900	199326098	971	971	971	971	0
205	20230612	165800	199326098	971	971	971	971	0
206	20230612	165700	199326098	971	971	971	971	0
207	20230612	165600	199326098	971	971	971	971	0
208	20230612	165500	199326098	971	971	971	971	0
209	20230612	165400	199326098	971	971	971	971	0
210	20230612	165300	199326098	971	971	971	971	0
211	20230612	165200	199326098	971	971	971	971	0
212	20230612	165100	199326098	971	971	971	971	2360
213	20230612	165000	199326098	971	971	971	971	0
214	20230612	164900	199326098	971	971	971	971	0
215	20230612	164800	199326098	971	971	971	971	0
216	20230612	164700	199326098	971	971	971	971	0
217	20230612	164600	199326098	971	971	971	971	0
218	20230612	164500	199326098	971	971	971	971	0
219	20230612	164400	199326098	971	971	971	971	0
220	20230612	164300	199326098	971	971	971	971	0
221	20230612	164200	199326098	971	971	971	971	0
222	20230612	164100	199326098	971	971	971	971	0
223	20230612	164000	199326098	971	971	971	971	0
224	20230612	163900	199326098	971	971	971	971	0
225	20230612	163800	199326098	971	971	971	971	0
226	20230612	163700	199326098	971	971	971	971	0
227	20230612	163600	199326098	971	971	971	971	0
228	20230612	163500	199326098	971	971	971	971	0
229	20230612	163400	199326098	971	971	971	971	0
230	20230612	163300	199326098	971	971	971	971	0
231	20230612	163200	199326098	971	971	971	971	0
232	20230612	163100	199326098	971	971	971	971	0
233	20230612	163000	199326098	971	971	971	971	0
234	20230612	162900	199326098	971	971	971	971	0
235	20230612	162800	199326098	971	971	971	971	0
236	20230612	162700	199326098	971	971	971	971	0
237	20230612	162600	199326098	971	971	971	971	0
238	20230612	162500	199326098	971	971	971	971	0
239	20230612	162400	199326098	971	971	971	971	0
240	20230612	162300	199326098	971	971	971	971	0
241	20230612	162200	199326098	971	971	971	971	0
242	20230612	162100	199326098	971	971	971	971	2360
243	20230612	162000	199326098	971	971	971	971	0
244	20230612	161900	199326098	971	971	971	971	0
245	20230612	161800	199326098	971	971	971	971	0
246	20230612	161700	199326098	971	971	971	971	0
247	20230612	161600	199326098	971	971	971	971	0
248	20230612	161500	199326098	971	971	971	971	0
249	20230612	161400	199326098	971	971	971	971	0
250	20230612	161300	199326098	971	971	971	971	0
251	20230612	161200	199326098	971	971	971	971	0
252	20230612	161100	199326098	971	971	971	971	0
253	20230612	161000	199326098	971	971	971	971	0
254	20230612	160900	199326098	971	971	971	971	0
255	20230612	160800	199326098	971	971	971	971	0
256	20230612	160700	199326098	971	971	971	971	0
257	20230612	160600	199326098	971	971	971	971	0
258	20230612	160500	199326098	971	971	971	971	0
259	20230612	160400	199326098	971	971	971	971	0
260	20230612	160300	199326098	971	971	971	971	0
261	20230612	160200	199326098	971	971	971	971	0
262	20230612	160100	199326098	971	971	971	971	0
263	20230612	160000	199326098	971	971	971	971	0
264	20230612	155900	199326098	971	971	971	971	0
265	20230612	155800	199326098	971	971	971	971	0
266	20230612	155700	199326098	971	971	971	971	0
267	20230612	155600	199326098	971	971	971	971	0
268	20230612	155500	199326098	971	971	971	971	0
269	20230612	155400	199326098	971	971	971	971	0
270	20230612	155300	199326098	971	971	971	971	0
271	20230612	155200	199326098	971	971	971	971	0
272	20230612	155100	199326098	971	971	971	971	2360
273	20230612	155000	199326098	971	971	971	971	0
274	20230612	154900	199326098	971	971	971	971	0
275	20230612	154800	199326098	971	971	971	971	0
276	20230612	154700	199326098	971	971	971	971	0
277	20230612	154600	199326098	971	971	971	971	0
278	20230612	154500	199326098	971	971	971	971	0
279	20230612	154400	199326098	971	971	971	971	0
280	20230612	154300	199326098	971	971	971	971	0
281	20230612	154200	199326098	971	971	971	971	0
282	20230612	154100	199326098	971	971	971	971	0
283	20230612	154000	199326098	971	971	971	971	0
284	20230612	153900	199326098	971	971	971	971	0
285	20230612	153800	199326098	971	971	971	971	0
286	20230612	153700	199326098	971	971	971	971	0
287	20230612	153600	199326098	971	971	971	971	0
288	20230612	153500	199326098	971	971	971	971	0
289	20230612	153400	199326098	971	971	971	971	0
290	20230612	153300	199326098	971	971	971	971	0
291	20230612	153200	199326098	971	971	971	971	0
292	20230612	153100	199326098	971	971	971	971	0
293	20230612	153000	199326098	971	971	971	971	2360
294	20230612	152900	197034538	973	973	973	973	0
295	20230612	152800	197034538	973	973	973	973	0
296	20230612	152700	197034538	973	973	973	973	0
297	20230612	152600	197034538	973	973	973	973	0
298	20230612	152500	197034538	973	973	973	973	0
299	20230612	152400	197034538	973	973	973	973	0
300	20230612	152300	197034538	973	973	973	973	0
301	20230612	152200	197034538	973	973	973	973	0
302	20230612	152100	197034538	973	973	973	973	0
303	20230612	152000	197034538	973	973	973	973	0
304	20230612	151900	197034538	973	973	973	973	35
305	20230612	151800	197000483	973	973	973	973	34
306	20230612	151700	196967401	975	974	975	974	10
307	20230612	151600	196957659	975	973	975	973	1013
308	20230612	151500	195971938	971	970	971	970	1481
309	20230612	151400	194534674	973	973	974	970	443
310	20230612	151300	194104057	969	973	974	969	3932
311	20230612	151200	190290704	973	973	973	973	2
312	20230612	151100	190288758	973	974	974	973	35
313	20230612	151000	190254673	973	974	974	973	28
314	20230612	150900	190227419	974	973	974	973	22
315	20230612	150800	190206006	973	973	973	973	37
316	20230612	150700	190170005	974	973	974	973	4
317	20230612	150600	190166111	973	973	973	973	1
318	20230612	150500	190165138	970	973	974	970	1403
319	20230612	150400	188801522	973	973	973	973	5
320	20230612	150300	188796657	974	974	974	974	0
321	20230612	150200	188796657	974	974	974	973	83
322	20230612	150100	188715817	973	973	973	973	0
323	20230612	150000	188715817	973	973	973	973	50
324	20230612	145900	188667167	974	972	974	972	58
325	20230612	145800	188610789	972	973	973	972	1555
326	20230612	145700	187099298	975	975	975	975	0
327	20230612	145600	187099298	975	975	975	975	0
328	20230612	145500	187099298	975	975	975	975	0
329	20230612	145400	187099298	975	975	975	975	0
330	20230612	145300	187099298	975	974	975	974	2
331	20230612	145200	187097349	975	975	975	975	0
332	20230612	145100	187097349	975	975	975	975	0
333	20230612	145000	187097349	975	974	975	974	6
334	20230612	144900	187091500	975	975	975	975	0
335	20230612	144800	187091500	975	974	975	974	2
336	20230612	144700	187089551	973	973	973	973	1
337	20230612	144600	187088578	972	974	974	972	29
338	20230612	144500	187060357	974	974	974	974	44
339	20230612	144400	187017501	974	973	974	973	75
340	20230612	144300	186944525	974	974	974	974	1046
341	20230612	144200	185925721	974	974	974	974	0
342	20230612	144100	185925721	974	974	974	974	6
343	20230612	144000	185919877	974	974	974	974	2
344	20230612	143900	185917929	974	974	974	974	2
345	20230612	143800	185915981	974	974	974	974	1
346	20230612	143700	185915007	974	974	974	974	0
347	20230612	143600	185915007	974	974	974	974	0
348	20230612	143500	185915007	974	974	974	974	3
349	20230612	143400	185912085	975	974	975	974	2
350	20230612	143300	185910136	973	973	973	973	1
351	20230612	143200	185909163	973	973	973	973	1
352	20230612	143100	185908190	973	974	974	973	39
353	20230612	143000	185870205	974	974	974	974	2
354	20230612	142900	185868257	974	974	974	974	0
355	20230612	142800	185868257	974	974	974	974	5
356	20230612	142700	185863387	974	974	974	974	0
357	20230612	142600	185863387	974	974	974	974	6
358	20230612	142500	185857543	973	972	973	972	6
359	20230612	142400	185851710	973	973	973	973	13
360	20230612	142300	185839061	974	974	975	973	143
361	20230612	142200	185699811	971	971	971	971	18
362	20230612	142100	185682333	971	973	973	971	909
363	20230612	142000	184799570	974	974	974	974	41
364	20230612	141900	184759636	974	974	974	974	0
365	20230612	141800	184759636	974	974	974	974	0
366	20230612	141700	184759636	974	974	974	974	8
367	20230612	141600	184751844	974	974	974	974	1
368	20230612	141500	184750870	975	974	975	974	2
369	20230612	141400	184748921	974	974	974	974	4
370	20230612	141300	184745025	974	974	974	974	5
371	20230612	141200	184740155	974	974	974	974	1
372	20230612	141100	184739181	973	973	973	973	2
373	20230612	141000	184737235	973	973	973	973	36
374	20230612	140900	184702207	973	973	973	973	36
375	20230612	140800	184667179	973	973	973	973	1000
376	20230612	140700	183694179	975	975	975	975	0
377	20230612	140600	183694179	975	975	975	975	0
378	20230612	140500	183694179	975	974	975	974	2
379	20230612	140400	183692230	975	975	975	975	0
380	20230612	140300	183692230	975	974	975	974	3
381	20230612	140200	183689307	973	973	973	973	1
382	20230612	140100	183688334	973	973	973	973	2
383	20230612	140000	183686388	973	973	973	973	2
384	20230612	135900	183684442	973	974	974	973	72
385	20230612	135800	183614316	973	973	973	973	2
386	20230612	135700	183612370	973	973	973	973	0
387	20230612	135600	183612370	973	973	973	973	0
388	20230612	135500	183612370	973	972	973	970	304
389	20230612	135400	183317235	975	975	975	975	0
390	20230612	135300	183317235	975	975	975	975	0
391	20230612	135200	183317235	975	975	975	975	0
392	20230612	135100	183317235	975	975	975	975	0
393	20230612	135000	183317235	975	975	975	975	0
394	20230612	134900	183317235	975	975	975	975	0
395	20230612	134800	183317235	975	975	975	975	0
396	20230612	134700	183317235	975	972	975	972	98
397	20230612	134600	183221976	972	972	972	972	800
398	20230612	134500	182444376	972	972	972	972	0
399	20230612	134400	182444376	972	972	972	972	0
400	20230612	134300	182444376	972	972	972	972	3132
401	20230612	134200	179400072	976	976	976	976	0
402	20230612	134100	179400072	976	975	976	975	300
403	20230612	134000	179107273	976	976	976	976	0
404	20230612	133900	179107273	976	976	976	976	0
405	20230612	133800	179107273	976	976	976	976	0
406	20230612	133700	179107273	976	976	976	976	0
407	20230612	133600	179107273	976	976	976	976	0
408	20230612	133500	179107273	976	976	976	976	0
409	20230612	133400	179107273	976	976	976	976	0
410	20230612	133300	179107273	976	975	976	975	2
411	20230612	133200	179105322	976	976	976	976	0
412	20230612	133100	179105322	976	976	976	976	0
413	20230612	133000	179105322	976	976	976	976	0
414	20230612	132900	179105322	976	976	976	976	0
415	20230612	132800	179105322	976	976	976	976	0
416	20230612	132700	179105322	976	976	976	976	0
417	20230612	132600	179105322	976	976	976	976	0
418	20230612	132500	179105322	976	976	976	976	0
419	20230612	132400	179105322	976	976	976	976	0
420	20230612	132300	179105322	976	975	976	975	3
421	20230612	132200	179102395	976	976	976	976	0
422	20230612	132100	179102395	976	976	976	976	0
423	20230612	132000	179102395	976	976	976	976	0
424	20230612	131900	179102395	976	976	976	976	0
425	20230612	131800	179102395	976	976	976	976	0
426	20230612	131700	179102395	976	976	976	976	0
427	20230612	131600	179102395	976	976	976	976	0
428	20230612	131500	179102395	976	976	976	976	0
429	20230612	131400	179102395	976	976	976	976	0
430	20230612	131300	179102395	976	976	976	976	0
431	20230612	131200	179102395	976	976	976	976	0
432	20230612	131100	179102395	976	976	976	976	1
433	20230612	131000	179101419	975	975	975	975	10
434	20230612	130900	179091669	976	976	976	976	0
435	20230612	130800	179091669	976	973	976	973	31
436	20230612	130700	179061503	976	976	976	976	0
437	20230612	130600	179061503	976	975	976	975	2
438	20230612	130500	179059552	973	973	973	973	252
439	20230612	130400	178814356	976	976	976	976	1
440	20230612	130300	178813380	975	975	975	975	1
441	20230612	130200	178812405	976	976	976	976	0
442	20230612	130100	178812405	976	976	976	976	0
443	20230612	130000	178812405	976	976	976	976	0
444	20230612	125900	178812405	976	976	976	976	0
445	20230612	125800	178812405	976	976	976	976	100
446	20230612	125700	178714805	976	976	976	976	0
447	20230612	125600	178714805	976	975	976	975	105
448	20230612	125500	178612427	975	975	975	975	0
449	20230612	125400	178612427	975	975	975	975	1
450	20230612	125300	178611452	974	974	974	974	102
451	20230612	125200	178512104	975	975	975	975	300
452	20230612	125100	178219604	974	974	974	974	2
453	20230612	125000	178217656	975	974	975	974	2
454	20230612	124900	178215707	974	974	974	974	2
455	20230612	124800	178213759	975	975	975	975	0
456	20230612	124700	178213759	975	974	975	974	3
457	20230612	124600	178210835	974	974	974	974	10
458	20230612	124500	178201095	975	974	975	974	2
459	20230612	124400	178199146	975	975	975	975	1
460	20230612	124300	178198171	966	974	974	966	5400
461	20230612	124200	172966268	975	975	975	975	0
462	20230612	124100	172966268	975	975	975	975	0
463	20230612	124000	172966268	975	975	975	975	0
464	20230612	123900	172966268	975	974	975	974	51
465	20230612	123800	172916593	975	975	975	975	0
466	20230612	123700	172916593	975	975	975	975	62
467	20230612	123600	172856143	975	975	975	975	10
468	20230612	123500	172846393	976	976	976	976	0
469	20230612	123400	172846393	976	976	976	976	0
470	20230612	123300	172846393	976	976	976	976	0
471	20230612	123200	172846393	976	976	976	976	100
472	20230612	123100	172748793	976	976	976	976	10
473	20230612	123000	172739033	972	972	972	972	0
474	20230612	122900	172739033	972	973	973	972	901
475	20230612	122800	171862711	977	977	977	977	3
476	20230612	122700	171859780	979	979	979	979	0
477	20230612	122600	171859780	979	979	979	979	0
478	20230612	122500	171859780	979	979	979	979	0
479	20230612	122400	171859780	979	979	979	979	0
480	20230612	122300	171859780	979	979	979	979	0
481	20230612	122200	171859780	979	979	979	979	0
482	20230612	122100	171859780	979	979	979	979	0
483	20230612	122000	171859780	979	979	979	979	0
484	20230612	121900	171859780	979	979	979	979	0
485	20230612	121800	171859780	979	979	979	979	0
486	20230612	121700	171859780	979	979	979	979	0
487	20230612	121600	171859780	979	979	979	979	0
488	20230612	121500	171859780	979	974	979	974	514
489	20230612	121400	171357604	974	974	974	974	17
490	20230612	121300	171341046	974	974	974	974	0
491	20230612	121200	171341046	974	974	974	974	755
492	20230612	121100	170605676	975	975	975	975	0
493	20230612	121000	170605676	975	975	975	975	516
494	20230612	120900	170102576	976	976	976	976	0
495	20230612	120800	170102576	976	976	976	976	0
496	20230612	120700	170102576	976	976	976	976	0
497	20230612	120600	170102576	976	976	976	976	0
498	20230612	120500	170102576	976	976	976	976	30
499	20230612	120400	170073296	976	976	976	976	0
500	20230612	120300	170073296	976	976	976	976	429
501	20230612	120200	169654592	979	979	979	979	0
502	20230612	120100	169654592	979	979	979	979	0
503	20230612	120000	169654592	979	979	979	979	0
504	20230612	115900	169654592	979	979	979	979	0
505	20230612	115800	169654592	979	979	979	979	0
506	20230612	115700	169654592	979	979	980	979	2407
507	20230612	115600	167297703	979	979	979	979	0
508	20230612	115500	167297703	979	979	979	979	26
509	20230612	115400	167272249	979	977	979	977	1500
510	20230612	115300	165805690	977	977	977	977	11
511	20230612	115200	165794943	976	976	976	976	0
512	20230612	115100	165794943	976	976	976	976	0
513	20230612	115000	165794943	976	977	977	976	932
514	20230612	114900	164884390	977	977	977	977	0
515	20230612	114800	164884390	977	977	977	977	5
516	20230612	114700	164879505	977	977	977	977	0
517	20230612	114600	164879505	977	977	977	977	1
518	20230612	114500	164878528	978	978	978	978	0
519	20230612	114400	164878528	978	978	978	978	8
520	20230612	114300	164870704	978	975	978	975	11
521	20230612	114200	164859976	978	978	978	978	0
522	20230612	114100	164859976	978	974	978	974	10
523	20230612	114000	164850232	978	978	978	978	1
524	20230612	113900	164849254	975	975	975	975	0
525	20230612	113800	164849254	975	975	975	975	0
526	20230612	113700	164849254	975	975	975	975	104
527	20230612	113600	164747854	974	975	975	974	463
528	20230612	113500	164296497	975	975	975	975	2001
529	20230612	113400	162345522	978	978	978	978	10
530	20230612	113300	162335742	976	976	976	976	0
531	20230612	113200	162335742	976	978	978	976	1587
532	20230612	113100	160785780	978	979	979	978	2094
533	20230612	113000	158737173	979	979	979	979	68
534	20230612	112900	158670601	981	981	981	981	755
535	20230612	112800	157929946	981	981	981	981	16
536	20230612	112700	157914250	981	981	981	981	504
537	20230612	112600	157419826	980	980	980	980	500
538	20230612	112500	156929826	980	980	980	980	9
539	20230612	112400	156921006	980	982	982	980	150
540	20230612	112300	156773955	982	981	982	981	1094
541	20230612	112200	155700191	981	981	982	981	92
542	20230612	112100	155609889	981	984	987	981	16457
543	20230612	112000	139401348	984	980	984	980	4845
544	20230612	111900	134638916	980	979	980	979	538
545	20230612	111800	134112144	979	979	979	979	0
546	20230612	111700	134112144	979	979	979	979	61
547	20230612	111600	134052425	979	978	979	978	55
548	20230612	111500	133998633	978	978	978	978	33
549	20230612	111400	133966359	978	977	978	977	1958
550	20230612	111300	132051966	976	975	976	975	1012
551	20230612	111200	131064323	975	975	975	975	362
552	20230612	111100	130711373	975	975	975	975	571
553	20230612	111000	130154648	975	975	975	975	16
554	20230612	110900	130139048	975	975	975	975	42
555	20230612	110800	130098098	975	975	975	975	1372
556	20230612	110700	128760398	974	974	974	974	6
557	20230612	110600	128754554	974	974	974	974	4
558	20230612	110500	128750658	975	975	975	975	5
559	20230612	110400	128745783	975	975	975	975	102
560	20230612	110300	128646333	974	974	974	974	38
561	20230612	110200	128609321	974	975	975	974	855
562	20230612	110100	127775826	974	974	974	974	85
563	20230612	110000	127693036	974	974	974	974	17
564	20230612	105900	127676478	975	975	975	975	1182
565	20230612	105800	126524028	975	975	975	975	0
566	20230612	105700	126524028	975	975	975	975	813
567	20230612	105600	125731353	975	975	975	975	5
568	20230612	105500	125726478	973	973	973	973	100
569	20230612	105400	125629178	974	974	974	974	4
570	20230612	105300	125625282	974	974	974	974	54
571	20230612	105200	125572686	975	975	975	975	1
572	20230612	105100	125571711	974	974	974	974	0
573	20230612	105000	125571711	974	975	975	974	3
574	20230612	104900	125568788	974	974	974	974	4
575	20230612	104800	125564892	974	974	974	974	4
576	20230612	104700	125560996	974	974	974	974	0
577	20230612	104600	125560996	974	974	974	974	4
578	20230612	104500	125557100	974	974	974	974	0
579	20230612	104400	125557100	974	974	974	974	4
580	20230612	104300	125553204	975	975	975	975	0
581	20230612	104200	125553204	975	975	975	975	10
582	20230612	104100	125543454	975	974	976	974	89
583	20230612	104000	125456677	972	972	972	972	180
584	20230612	103900	125281717	972	972	972	972	1000
585	20230612	103800	124309717	974	974	974	974	0
586	20230612	103700	124309717	974	974	974	974	14
587	20230612	103600	124296081	974	973	974	973	128
588	20230612	103500	124171413	973	973	974	973	1073
589	20230612	103400	123127378	973	973	973	973	1
590	20230612	103300	123126405	973	973	973	973	2
591	20230612	103200	123124459	974	974	974	974	2
592	20230612	103100	123122511	973	974	974	973	62
593	20230612	103000	123062125	974	974	974	974	10
594	20230612	102900	123052385	974	974	974	974	0
595	20230612	102800	123052385	974	974	974	974	200
596	20230612	102700	122857585	974	974	974	974	0
597	20230612	102600	122857585	974	974	974	974	70
598	20230612	102500	122789405	976	976	976	976	0
599	20230612	102400	122789405	976	976	976	976	0
600	20230612	102300	122789405	976	976	976	976	100
601	20230612	102200	122691805	976	976	976	976	0
602	20230612	102100	122691805	976	976	976	976	43
603	20230612	102000	122649837	977	977	977	977	0
604	20230612	101900	122649837	977	977	977	977	2
605	20230612	101800	122647883	978	974	978	974	1005
606	20230612	101700	121667101	974	974	974	974	61
607	20230612	101600	121607687	974	974	974	974	4
608	20230612	101500	121603791	974	974	975	973	10
609	20230612	101400	121594049	973	973	973	973	3039
610	20230612	101300	118637102	974	974	974	974	8
611	20230612	101200	118629310	974	975	975	974	616
612	20230612	101100	118029310	974	974	974	974	430
613	20230612	101000	117610490	974	971	974	971	9
614	20230612	100900	117601735	970	967	970	967	6458
615	20230612	100800	111349241	966	966	966	966	2492
616	20230612	100700	108941969	966	966	966	966	1389
617	20230612	100600	107600195	966	966	966	966	0
618	20230612	100500	107600195	966	963	966	963	2001
619	20230612	100400	105673229	963	963	963	963	0
620	20230612	100300	105673229	963	963	963	963	0
621	20230612	100200	105673229	963	963	963	963	5531
622	20230612	100100	100346876	963	963	963	963	0
623	20230612	100000	100346876	963	963	963	963	10
624	20230612	095900	100337246	966	966	966	966	10
625	20230612	095800	100327586	963	964	964	963	3939
626	20230612	095700	96534229	966	966	966	966	0
627	20230612	095600	96534229	966	964	966	963	1002
628	20230612	095500	95568583	964	964	964	964	217
629	20230612	095400	95359395	964	965	965	963	973
630	20230612	095300	94421393	965	965	965	965	2738
631	20230612	095200	91779223	965	966	966	965	283
632	20230612	095100	91506122	966	966	966	966	50
633	20230612	095000	91457822	966	966	966	966	6
634	20230612	094900	91452026	966	966	966	966	2003
635	20230612	094800	89517128	966	966	966	966	1030
636	20230612	094700	88522148	966	966	966	966	22
637	20230612	094600	88500896	966	966	966	966	0
638	20230612	094500	88500896	966	965	966	965	10002
639	20230612	094400	78848964	965	965	965	965	1335
640	20230612	094300	77560689	966	965	966	965	1025
641	20230612	094200	76571539	966	966	966	966	13
642	20230612	094100	76558981	965	966	966	965	483
643	20230612	094000	76092803	966	966	966	966	0
644	20230612	093900	76092803	966	966	966	966	1
645	20230612	093800	76091837	966	965	966	965	112
646	20230612	093700	75983745	966	963	966	963	3587
647	20230612	093600	72525467	963	962	963	962	7762
648	20230612	093500	65054166	963	965	965	963	7205
649	20230612	093400	58114162	965	965	965	965	150
650	20230612	093300	57969412	965	967	967	965	1140
651	20230612	093200	56868314	966	966	966	966	10
652	20230612	093100	56858654	966	966	966	966	0
653	20230612	093000	56858654	966	967	967	966	12
654	20230612	092900	56847060	966	966	966	966	1
655	20230612	092800	56846094	966	968	968	966	1132
656	20230612	092700	55752580	966	966	966	966	3
657	20230612	092600	55749682	968	965	968	965	56
658	20230612	092500	55695624	965	967	967	965	3098
659	20230612	092400	52705420	967	970	970	967	66
660	20230612	092300	52641467	970	970	970	970	0
661	20230612	092200	52641467	970	973	974	969	132
662	20230612	092100	52512955	974	974	974	974	2
663	20230612	092000	52511007	966	971	971	966	700
664	20230612	091900	51833785	975	965	976	965	14093
665	20230612	091800	38232596	965	965	965	964	3395
666	20230612	091700	34956527	965	973	973	964	26394
667	20230612	091600	9461444	974	975	975	974	1029
668	20230612	091500	8459185	978	978	978	978	0
669	20230612	091400	8459185	978	978	978	978	0
670	20230612	091300	8459185	978	978	978	978	1
671	20230612	091200	8458207	975	975	975	975	7
672	20230612	091100	8451382	975	974	975	974	1014
673	20230612	091000	7463745	974	974	974	974	13
674	20230612	090900	7451083	974	974	974	974	3
675	20230612	090800	7448161	974	974	974	974	24
676	20230612	090700	7424785	974	974	974	974	193
677	20230612	090600	7236803	974	975	975	974	1502
678	20230612	090500	5773854	978	975	978	973	98
679	20230612	090400	5678295	977	973	978	972	221
680	20230612	090300	5463150	973	973	973	973	437
681	20230612	090200	5037949	973	973	973	973	1
682	20230612	090100	5036976	972	973	973	971	1290
683	20230612	090000	3783993	973	978	978	973	3781