KissMeData/250930/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	193100	57872799	970	970	970	970	1171
3	20230616	193000	57872799	970	970	970	970	0
4	20230616	192900	57872799	970	970	970	970	0
5	20230616	192800	57872799	970	970	970	970	0
6	20230616	192700	57872799	970	970	970	970	0
7	20230616	192600	57872799	970	970	970	970	0
8	20230616	192500	57872799	970	970	970	970	0
9	20230616	192400	57872799	970	970	970	970	0
10	20230616	192300	57872799	970	970	970	970	0
11	20230616	192200	57872799	970	970	970	970	0
12	20230616	192100	57872799	970	970	970	970	0
13	20230616	192000	57872799	970	970	970	970	0
14	20230616	191900	57872799	970	970	970	970	0
15	20230616	191800	57872799	970	970	970	970	0
16	20230616	191700	57872799	970	970	970	970	0
17	20230616	191600	57872799	970	970	970	970	0
18	20230616	191500	57872799	970	970	970	970	0
19	20230616	191400	57872799	970	970	970	970	0
20	20230616	191300	57872799	970	970	970	970	0
21	20230616	191200	57872799	970	970	970	970	0
22	20230616	191100	57872799	970	970	970	970	0
23	20230616	191000	57872799	970	970	970	970	0
24	20230616	190900	57872799	970	970	970	970	0
25	20230616	190800	57872799	970	970	970	970	0
26	20230616	190700	57872799	970	970	970	970	0
27	20230616	190600	57872799	970	970	970	970	0
28	20230616	190500	57872799	970	970	970	970	0
29	20230616	190400	57872799	970	970	970	970	0
30	20230616	190300	57872799	970	970	970	970	0
31	20230616	190200	57872799	970	970	970	970	0
32	20230616	190100	57872799	970	970	970	970	1171
33	20230616	190000	57872799	970	970	970	970	0
34	20230616	185900	57872799	970	970	970	970	0
35	20230616	185800	57872799	970	970	970	970	0
36	20230616	185700	57872799	970	970	970	970	0
37	20230616	185600	57872799	970	970	970	970	0
38	20230616	185500	57872799	970	970	970	970	0
39	20230616	185400	57872799	970	970	970	970	0
40	20230616	185300	57872799	970	970	970	970	0
41	20230616	185200	57872799	970	970	970	970	0
42	20230616	185100	57872799	970	970	970	970	0
43	20230616	185000	57872799	970	970	970	970	0
44	20230616	184900	57872799	970	970	970	970	0
45	20230616	184800	57872799	970	970	970	970	0
46	20230616	184700	57872799	970	970	970	970	0
47	20230616	184600	57872799	970	970	970	970	0
48	20230616	184500	57872799	970	970	970	970	0
49	20230616	184400	57872799	970	970	970	970	0
50	20230616	184300	57872799	970	970	970	970	0
51	20230616	184200	57872799	970	970	970	970	0
52	20230616	184100	57872799	970	970	970	970	0
53	20230616	184000	57872799	970	970	970	970	0
54	20230616	183900	57872799	970	970	970	970	0
55	20230616	183800	57872799	970	970	970	970	0
56	20230616	183700	57872799	970	970	970	970	0
57	20230616	183600	57872799	970	970	970	970	0
58	20230616	183500	57872799	970	970	970	970	0
59	20230616	183400	57872799	970	970	970	970	0
60	20230616	183300	57872799	970	970	970	970	0
61	20230616	183200	57872799	970	970	970	970	0
62	20230616	183100	57872799	970	970	970	970	1171
63	20230616	183000	57872799	970	970	970	970	0
64	20230616	182900	57872799	970	970	970	970	0
65	20230616	182800	57872799	970	970	970	970	0
66	20230616	182700	57872799	970	970	970	970	0
67	20230616	182600	57872799	970	970	970	970	0
68	20230616	182500	57872799	970	970	970	970	0
69	20230616	182400	57872799	970	970	970	970	0
70	20230616	182300	57872799	970	970	970	970	0
71	20230616	182200	57872799	970	970	970	970	0
72	20230616	182100	57872799	970	970	970	970	0
73	20230616	182000	57872799	970	970	970	970	0
74	20230616	181900	57872799	970	970	970	970	0
75	20230616	181800	57872799	970	970	970	970	0
76	20230616	181700	57872799	970	970	970	970	0
77	20230616	181600	57872799	970	970	970	970	0
78	20230616	181500	57872799	970	970	970	970	0
79	20230616	181400	57872799	970	970	970	970	0
80	20230616	181300	57872799	970	970	970	970	0
81	20230616	181200	57872799	970	970	970	970	0
82	20230616	181100	57872799	970	970	970	970	0
83	20230616	181000	57872799	970	970	970	970	0
84	20230616	180900	57872799	970	970	970	970	0
85	20230616	180800	57872799	970	970	970	970	0
86	20230616	180700	57872799	970	970	970	970	0
87	20230616	180600	57872799	970	970	970	970	0
88	20230616	180500	57872799	970	970	970	970	0
89	20230616	180400	57872799	970	970	970	970	0
90	20230616	180300	57872799	970	970	970	970	0
91	20230616	180200	57872799	970	970	970	970	0
92	20230616	180100	57872799	970	970	970	970	1171
93	20230616	180000	57872799	970	970	970	970	0
94	20230616	175900	57872799	970	970	970	970	0
95	20230616	175800	57872799	970	970	970	970	0
96	20230616	175700	57872799	970	970	970	970	0
97	20230616	175600	57872799	970	970	970	970	0
98	20230616	175500	57872799	970	970	970	970	0
99	20230616	175400	57872799	970	970	970	970	0
100	20230616	175300	57872799	970	970	970	970	0
101	20230616	175200	57872799	970	970	970	970	0
102	20230616	175100	57872799	970	970	970	970	0
103	20230616	175000	57872799	970	970	970	970	0
104	20230616	174900	57872799	970	970	970	970	0
105	20230616	174800	57872799	970	970	970	970	0
106	20230616	174700	57872799	970	970	970	970	0
107	20230616	174600	57872799	970	970	970	970	0
108	20230616	174500	57872799	970	970	970	970	0
109	20230616	174400	57872799	970	970	970	970	0
110	20230616	174300	57872799	970	970	970	970	0
111	20230616	174200	57872799	970	970	970	970	0
112	20230616	174100	57872799	970	970	970	970	0
113	20230616	174000	57872799	970	970	970	970	0
114	20230616	173900	57872799	970	970	970	970	0
115	20230616	173800	57872799	970	970	970	970	0
116	20230616	173700	57872799	970	970	970	970	0
117	20230616	173600	57872799	970	970	970	970	0
118	20230616	173500	57872799	970	970	970	970	0
119	20230616	173400	57872799	970	970	970	970	0
120	20230616	173300	57872799	970	970	970	970	0
121	20230616	173200	57872799	970	970	970	970	0
122	20230616	173100	57872799	970	970	970	970	1171
123	20230616	173000	57872799	970	970	970	970	0
124	20230616	172900	57872799	970	970	970	970	0
125	20230616	172800	57872799	970	970	970	970	0
126	20230616	172700	57872799	970	970	970	970	0
127	20230616	172600	57872799	970	970	970	970	0
128	20230616	172500	57872799	970	970	970	970	0
129	20230616	172400	57872799	970	970	970	970	0
130	20230616	172300	57872799	970	970	970	970	0
131	20230616	172200	57872799	970	970	970	970	0
132	20230616	172100	57872799	970	970	970	970	0
133	20230616	172000	57872799	970	970	970	970	0
134	20230616	171900	57872799	970	970	970	970	0
135	20230616	171800	57872799	970	970	970	970	0
136	20230616	171700	57872799	970	970	970	970	0
137	20230616	171600	57872799	970	970	970	970	0
138	20230616	171500	57872799	970	970	970	970	0
139	20230616	171400	57872799	970	970	970	970	0
140	20230616	171300	57872799	970	970	970	970	0
141	20230616	171200	57872799	970	970	970	970	0
142	20230616	171100	57872799	970	970	970	970	0
143	20230616	171000	57872799	970	970	970	970	0
144	20230616	170900	57872799	970	970	970	970	0
145	20230616	170800	57872799	970	970	970	970	0
146	20230616	170700	57872799	970	970	970	970	0
147	20230616	170600	57872799	970	970	970	970	0
148	20230616	170500	57872799	970	970	970	970	0
149	20230616	170400	57872799	970	970	970	970	0
150	20230616	170300	57872799	970	970	970	970	0
151	20230616	170200	57872799	970	970	970	970	0
152	20230616	170100	57872799	970	970	970	970	1171
153	20230616	170000	57872799	970	970	970	970	0
154	20230616	165900	57872799	970	970	970	970	0
155	20230616	165800	57872799	970	970	970	970	0
156	20230616	165700	57872799	970	970	970	970	0
157	20230616	165600	57872799	970	970	970	970	0
158	20230616	165500	57872799	970	970	970	970	0
159	20230616	165400	57872799	970	970	970	970	0
160	20230616	165300	57872799	970	970	970	970	0
161	20230616	165200	57872799	970	970	970	970	0
162	20230616	165100	57872799	970	970	970	970	0
163	20230616	165000	57872799	970	970	970	970	0
164	20230616	164900	57872799	970	970	970	970	0
165	20230616	164800	57872799	970	970	970	970	0
166	20230616	164700	57872799	970	970	970	970	0
167	20230616	164600	57872799	970	970	970	970	0
168	20230616	164500	57872799	970	970	970	970	0
169	20230616	164400	57872799	970	970	970	970	0
170	20230616	164300	57872799	970	970	970	970	0
171	20230616	164200	57872799	970	970	970	970	0
172	20230616	164100	57872799	970	970	970	970	0
173	20230616	164000	57872799	970	970	970	970	0
174	20230616	163900	57872799	970	970	970	970	0
175	20230616	163800	57872799	970	970	970	970	0
176	20230616	163700	57872799	970	970	970	970	0
177	20230616	163600	57872799	970	970	970	970	0
178	20230616	163500	57872799	970	970	970	970	0
179	20230616	163400	57872799	970	970	970	970	0
180	20230616	163300	57872799	970	970	970	970	0
181	20230616	163200	57872799	970	970	970	970	0
182	20230616	163100	57872799	970	970	970	970	1171
183	20230616	163000	57872799	970	970	970	970	0
184	20230616	162900	57872799	970	970	970	970	0
185	20230616	162800	57872799	970	970	970	970	0
186	20230616	162700	57872799	970	970	970	970	0
187	20230616	162600	57872799	970	970	970	970	0
188	20230616	162500	57872799	970	970	970	970	0
189	20230616	162400	57872799	970	970	970	970	0
190	20230616	162300	57872799	970	970	970	970	0
191	20230616	162200	57872799	970	970	970	970	0
192	20230616	162100	57872799	970	970	970	970	0
193	20230616	162000	57872799	970	970	970	970	0
194	20230616	161900	57872799	970	970	970	970	0
195	20230616	161800	57872799	970	970	970	970	0
196	20230616	161700	57872799	970	970	970	970	0
197	20230616	161600	57872799	970	970	970	970	0
198	20230616	161500	57872799	970	970	970	970	0
199	20230616	161400	57872799	970	970	970	970	0
200	20230616	161300	57872799	970	970	970	970	0
201	20230616	161200	57872799	970	970	970	970	0
202	20230616	161100	57872799	970	970	970	970	0
203	20230616	161000	57872799	970	970	970	970	0
204	20230616	160900	57872799	970	970	970	970	0
205	20230616	160800	57872799	970	970	970	970	0
206	20230616	160700	57872799	970	970	970	970	0
207	20230616	160600	57872799	970	970	970	970	0
208	20230616	160500	57872799	970	970	970	970	0
209	20230616	160400	57872799	970	970	970	970	0
210	20230616	160300	57872799	970	970	970	970	0
211	20230616	160200	57872799	970	970	970	970	0
212	20230616	160100	57872799	970	970	970	970	1171
213	20230616	160000	57872799	970	970	970	970	0
214	20230616	155900	57872799	970	970	970	970	0
215	20230616	155800	57872799	970	970	970	970	0
216	20230616	155700	57872799	970	970	970	970	0
217	20230616	155600	57872799	970	970	970	970	0
218	20230616	155500	57872799	970	970	970	970	0
219	20230616	155400	57872799	970	970	970	970	0
220	20230616	155300	57872799	970	970	970	970	0
221	20230616	155200	57872799	970	970	970	970	0
222	20230616	155100	57872799	970	970	970	970	0
223	20230616	155000	57872799	970	970	970	970	0
224	20230616	154900	57872799	970	970	970	970	0
225	20230616	154800	57872799	970	970	970	970	0
226	20230616	154700	57872799	970	970	970	970	0
227	20230616	154600	57872799	970	970	970	970	0
228	20230616	154500	57872799	970	970	970	970	0
229	20230616	154400	57872799	970	970	970	970	0
230	20230616	154300	57872799	970	970	970	970	0
231	20230616	154200	57872799	970	970	970	970	0
232	20230616	154100	57872799	970	970	970	970	0
233	20230616	154000	57872799	970	970	970	970	0
234	20230616	153900	57872799	970	970	970	970	0
235	20230616	153800	57872799	970	970	970	970	0
236	20230616	153700	57872799	970	970	970	970	0
237	20230616	153600	57872799	970	970	970	970	0
238	20230616	153500	57872799	970	970	970	970	0
239	20230616	153400	57872799	970	970	970	970	0
240	20230616	153300	57872799	970	970	970	970	0
241	20230616	153200	57872799	970	970	970	970	0
242	20230616	153100	57872799	970	970	970	970	1171
243	20230616	153000	57872799	970	970	970	970	1171
244	20230616	152900	56736929	970	970	970	970	0
245	20230616	152800	56736929	970	970	970	970	0
246	20230616	152700	56736929	970	970	970	970	0
247	20230616	152600	56736929	970	970	970	970	0
248	20230616	152500	56736929	970	970	970	970	0
249	20230616	152400	56736929	970	970	970	970	0
250	20230616	152300	56736929	970	970	970	970	0
251	20230616	152200	56736929	970	970	970	970	0
252	20230616	152100	56736929	970	970	970	970	0
253	20230616	152000	56736929	970	970	970	970	0
254	20230616	151900	56736929	970	971	971	969	3509
255	20230616	151800	53333717	973	971	973	971	9
256	20230616	151700	53324976	971	971	971	971	9
257	20230616	151600	53316237	971	972	973	971	9
258	20230616	151500	53307489	972	971	972	971	9
259	20230616	151400	53298746	970	970	970	970	8
260	20230616	151300	53290986	970	970	970	970	29
261	20230616	151200	53262856	970	970	970	970	8
262	20230616	151100	53255096	970	970	970	970	8
263	20230616	151000	53247336	970	970	970	970	9
264	20230616	150900	53238606	970	970	970	970	8
265	20230616	150800	53230846	970	970	970	970	9
266	20230616	150700	53222116	970	970	970	970	8
267	20230616	150600	53214356	970	970	970	970	9
268	20230616	150500	53205626	970	970	970	970	8
269	20230616	150400	53197866	970	970	970	970	9
270	20230616	150300	53189136	970	970	970	970	9
271	20230616	150200	53180406	970	970	970	970	8
272	20230616	150100	53172646	970	970	970	970	9
273	20230616	150000	53163916	970	971	971	970	8
274	20230616	145900	53156155	970	969	970	969	30
275	20230616	145800	53127064	969	969	969	969	8
276	20230616	145700	53119312	969	969	969	969	9
277	20230616	145600	53110591	969	969	969	969	8
278	20230616	145500	53102839	969	969	969	969	9
279	20230616	145400	53094118	969	969	969	969	8
280	20230616	145300	53086366	971	970	982	970	2030
281	20230616	145200	51115780	970	969	970	969	304
282	20230616	145100	50820909	969	970	970	969	275
283	20230616	145000	50554167	969	970	970	969	56
284	20230616	144900	50499896	970	969	970	969	1008
285	20230616	144800	49522144	969	969	969	969	9
286	20230616	144700	49513423	969	969	969	969	8
287	20230616	144600	49505671	969	969	969	969	10
288	20230616	144500	49495981	969	969	969	969	8
289	20230616	144400	49488229	969	969	969	969	8
290	20230616	144300	49480477	969	969	969	969	11
291	20230616	144200	49469818	969	969	969	969	8
292	20230616	144100	49462066	969	969	969	969	9
293	20230616	144000	49453345	969	969	969	969	8
294	20230616	143900	49445593	969	969	969	969	9
295	20230616	143800	49436872	969	969	969	969	8
296	20230616	143700	49429120	969	969	969	969	9
297	20230616	143600	49420399	969	969	969	969	8
298	20230616	143500	49412647	969	969	969	969	8
299	20230616	143400	49404895	969	969	969	969	9
300	20230616	143300	49396174	969	969	969	969	8
301	20230616	143200	49388422	969	969	969	969	9
302	20230616	143100	49379701	970	969	970	969	86
303	20230616	143000	49296289	970	969	970	969	127
304	20230616	142900	49173108	970	969	970	969	98
305	20230616	142800	49078057	969	970	970	969	9
306	20230616	142700	49069335	970	970	970	969	71
307	20230616	142600	49000474	970	969	970	969	1423
308	20230616	142500	47620172	969	969	969	969	10
309	20230616	142400	47610482	969	969	969	969	8
310	20230616	142300	47602730	969	969	969	969	9
311	20230616	142200	47594009	969	969	969	969	8
312	20230616	142100	47586257	969	969	969	969	9
313	20230616	142000	47577536	969	969	969	969	8
314	20230616	141900	47569784	969	969	969	969	10
315	20230616	141800	47560094	969	969	969	969	9
316	20230616	141700	47551373	969	969	969	969	12
317	20230616	141600	47539745	969	969	969	969	9
318	20230616	141500	47531024	969	969	969	969	8
319	20230616	141400	47523272	969	969	969	969	9
320	20230616	141300	47514551	969	969	969	969	8
321	20230616	141200	47506799	969	969	969	969	9
322	20230616	141100	47498078	969	969	969	969	9
323	20230616	141000	47489357	969	969	969	969	8
324	20230616	140900	47481605	969	969	969	969	9
325	20230616	140800	47472884	969	969	969	969	8
326	20230616	140700	47465132	970	969	970	969	28
327	20230616	140600	47437991	969	969	969	969	8
328	20230616	140500	47430239	969	969	969	969	9
329	20230616	140400	47421518	969	969	969	969	8
330	20230616	140300	47413766	969	969	969	969	9
331	20230616	140200	47405045	969	969	969	969	8
332	20230616	140100	47397293	968	968	968	968	8
333	20230616	140000	47389549	968	968	968	968	9
334	20230616	135900	47380837	968	968	968	968	8
335	20230616	135800	47373093	970	970	970	968	24
336	20230616	135700	47349831	970	969	970	969	163
337	20230616	135600	47191874	969	969	969	969	9
338	20230616	135500	47183153	970	973	973	970	5578
339	20230616	135400	41763358	973	974	974	973	10
340	20230616	135300	41753626	974	974	974	974	8
341	20230616	135200	41745834	973	973	977	973	18
342	20230616	135100	41728280	973	974	974	973	449
343	20230616	135000	41290958	974	974	974	974	8
344	20230616	134900	41283166	974	974	974	974	9
345	20230616	134800	41274400	974	974	974	974	8
346	20230616	134700	41266608	974	974	974	974	9
347	20230616	134600	41257842	974	974	974	974	8
348	20230616	134500	41250050	974	974	974	974	8
349	20230616	134400	41242258	974	974	974	974	9
350	20230616	134300	41233492	974	974	974	974	8
351	20230616	134200	41225700	974	974	974	974	9
352	20230616	134100	41216934	974	974	974	974	8
353	20230616	134000	41209142	974	974	974	974	9
354	20230616	133900	41200376	974	974	974	974	8
355	20230616	133800	41192584	974	974	974	974	9
356	20230616	133700	41183818	974	974	974	974	9
357	20230616	133600	41175052	974	974	974	974	8
358	20230616	133500	41167260	974	974	974	974	9
359	20230616	133400	41158494	974	974	974	974	8
360	20230616	133300	41150702	974	974	974	974	9
361	20230616	133200	41141936	974	974	974	974	8
362	20230616	133100	41134144	974	974	974	974	9
363	20230616	133000	41125378	974	974	974	974	8
364	20230616	132900	41117586	974	974	974	974	9
365	20230616	132800	41108820	974	974	974	974	8
366	20230616	132700	41101028	974	974	974	974	8
367	20230616	132600	41093236	974	974	974	974	9
368	20230616	132500	41084470	974	974	975	974	9
369	20230616	132400	41075703	974	973	975	973	19
370	20230616	132300	41057201	973	973	973	973	8
371	20230616	132200	41049417	973	973	973	973	9
372	20230616	132100	41040660	973	973	973	973	8
373	20230616	132000	41032876	973	973	973	973	10
374	20230616	131900	41023146	973	972	973	972	8
375	20230616	131800	41015367	972	972	972	972	8
376	20230616	131700	41007591	972	972	972	972	9
377	20230616	131600	40998843	972	972	972	972	8
378	20230616	131500	40991067	972	972	972	972	9
379	20230616	131400	40982319	972	972	972	972	8
380	20230616	131300	40974543	972	972	972	972	9
381	20230616	131200	40965795	972	972	972	972	8
382	20230616	131100	40958019	972	972	972	972	9
383	20230616	131000	40949271	972	972	972	972	10
384	20230616	130900	40939551	972	972	972	972	8
385	20230616	130800	40931775	972	972	972	972	9
386	20230616	130700	40923027	972	972	972	972	8
387	20230616	130600	40915251	972	972	972	972	9
388	20230616	130500	40906503	972	972	972	972	8
389	20230616	130400	40898727	972	972	972	972	9
390	20230616	130300	40889979	972	972	972	972	8
391	20230616	130200	40882203	972	972	974	972	13
392	20230616	130100	40869563	972	972	972	972	8
393	20230616	130000	40861787	972	972	972	972	8
394	20230616	125900	40854011	972	972	972	972	9
395	20230616	125800	40845263	972	972	972	972	8
396	20230616	125700	40837487	972	972	972	972	9
397	20230616	125600	40828739	972	972	972	972	8
398	20230616	125500	40820963	971	971	971	971	11
399	20230616	125400	40810282	971	971	971	971	8
400	20230616	125300	40802514	971	971	972	971	1008
401	20230616	125200	39823740	970	971	971	970	201
402	20230616	125100	39628572	971	971	971	971	8
403	20230616	125000	39620804	970	970	970	970	9
404	20230616	124900	39612074	970	970	970	970	8
405	20230616	124800	39604314	973	973	973	973	9
406	20230616	124700	39595557	973	973	973	973	8
407	20230616	124600	39587773	973	973	973	973	9
408	20230616	124500	39579016	973	973	973	973	9
409	20230616	124400	39570259	973	970	973	970	70
410	20230616	124300	39502164	970	970	970	970	9
411	20230616	124200	39493434	970	970	970	970	8
412	20230616	124100	39485674	970	970	970	970	9
413	20230616	124000	39476944	970	970	970	970	8
414	20230616	123900	39469184	970	977	977	970	109
415	20230616	123800	39362754	970	970	970	970	8
416	20230616	123700	39354994	970	970	970	970	9
417	20230616	123600	39346264	970	970	970	970	8
418	20230616	123500	39338504	970	972	972	970	5008
419	20230616	123400	34472348	972	972	972	972	9
420	20230616	123300	34463600	972	972	972	972	8
421	20230616	123200	34455824	972	972	972	972	11
422	20230616	123100	34445132	972	972	972	972	8
423	20230616	123000	34437356	972	972	972	972	9
424	20230616	122900	34428608	972	972	972	972	8
425	20230616	122800	34420832	972	972	972	972	10
426	20230616	122700	34411112	972	972	972	972	8
427	20230616	122600	34403336	972	973	973	972	8
428	20230616	122500	34395557	973	973	973	973	9
429	20230616	122400	34386800	973	973	973	973	8
430	20230616	122300	34379016	972	972	972	972	9
431	20230616	122200	34370268	972	972	972	972	8
432	20230616	122100	34362492	972	972	972	972	9
433	20230616	122000	34353744	972	972	972	972	8
434	20230616	121900	34345968	971	971	971	971	9
435	20230616	121800	34337229	971	971	971	971	8
436	20230616	121700	34329461	970	970	970	970	8
437	20230616	121600	34321701	969	970	970	969	9
438	20230616	121500	34312979	969	969	969	969	8
439	20230616	121400	34305227	969	970	970	969	9
440	20230616	121300	34296504	969	971	971	969	8
441	20230616	121200	34288750	969	969	971	969	9
442	20230616	121100	34280025	969	969	969	969	8
443	20230616	121000	34272273	969	969	969	969	9
444	20230616	120900	34263552	969	969	969	969	9
445	20230616	120800	34254831	969	972	972	969	8
446	20230616	120700	34247073	969	969	969	969	9
447	20230616	120600	34238352	969	969	973	969	8
448	20230616	120500	34230592	969	972	972	969	9
449	20230616	120400	34221853	967	964	982	964	1908
450	20230616	120300	32350759	974	973	974	960	15710
451	20230616	120200	17154788	973	973	974	973	23
452	20230616	120100	17132394	973	973	974	973	50
453	20230616	120000	17083702	972	972	972	972	9
454	20230616	115900	17074954	972	974	974	972	109
455	20230616	115800	16968903	972	972	972	972	9
456	20230616	115700	16960155	972	972	972	972	8
457	20230616	115600	16952379	972	972	972	972	9
458	20230616	115500	16943631	972	972	972	972	8
459	20230616	115400	16935855	974	974	977	974	186
460	20230616	115300	16754679	974	974	974	974	9
461	20230616	115200	16745913	974	974	974	974	8
462	20230616	115100	16738121	974	974	975	974	9
463	20230616	115000	16729354	978	974	978	974	13
464	20230616	114900	16716672	974	980	980	972	6171
465	20230616	114800	10698902	980	980	980	980	8
466	20230616	114700	10691062	980	980	980	980	9
467	20230616	114600	10682242	980	980	980	980	8
468	20230616	114500	10674402	980	980	980	980	9
469	20230616	114400	10665582	980	980	980	980	8
470	20230616	114300	10657742	980	981	981	980	8
471	20230616	114200	10649901	980	980	980	980	9
472	20230616	114100	10641081	980	980	980	980	8
473	20230616	114000	10633241	980	980	980	980	9
474	20230616	113900	10624421	980	980	982	980	9
475	20230616	113800	10615599	980	980	980	980	9
476	20230616	113700	10606779	980	980	980	980	8
477	20230616	113600	10598939	981	979	981	979	110
478	20230616	113500	10491049	979	979	979	979	8
479	20230616	113400	10483217	979	979	979	979	8
480	20230616	113300	10475385	979	979	979	979	9
481	20230616	113200	10466574	979	980	980	979	8
482	20230616	113100	10458740	982	979	982	979	11
483	20230616	113000	10447965	982	979	982	979	208
484	20230616	112900	10243733	979	979	979	979	9
485	20230616	112800	10234922	979	979	979	979	8
486	20230616	112700	10227090	979	979	979	979	9
487	20230616	112600	10218279	979	979	979	979	8
488	20230616	112500	10210447	979	979	979	979	8
489	20230616	112400	10202615	979	979	979	979	9
490	20230616	112300	10193804	979	979	979	979	8
491	20230616	112200	10185972	979	979	979	979	9
492	20230616	112100	10177161	979	979	979	979	8
493	20230616	112000	10169329	979	979	979	979	9
494	20230616	111900	10160518	979	979	979	979	9
495	20230616	111800	10151707	979	979	979	979	8
496	20230616	111700	10143875	979	982	982	979	11
497	20230616	111600	10133100	982	979	982	979	11
498	20230616	111500	10122322	979	980	980	979	166
499	20230616	111400	9959651	980	980	980	980	8
500	20230616	111300	9951811	980	980	980	980	9
501	20230616	111200	9942991	980	981	981	980	1372
502	20230616	111100	8597997	981	981	981	981	9
503	20230616	111000	8589168	981	981	981	981	8
504	20230616	110900	8581320	981	982	982	981	10
505	20230616	110800	8571508	981	981	981	981	9
506	20230616	110700	8562679	981	981	981	981	8
507	20230616	110600	8554831	981	981	981	981	9
508	20230616	110500	8546002	981	981	981	981	8
509	20230616	110400	8538154	981	981	981	981	9
510	20230616	110300	8529325	981	981	981	981	8
511	20230616	110200	8521477	981	981	981	981	9
512	20230616	110100	8512648	981	981	981	981	2
513	20230616	110000	8510686	981	981	981	981	2
514	20230616	105900	8508724	981	981	981	981	2
515	20230616	105800	8506762	981	981	981	981	2
516	20230616	105700	8504800	981	981	981	981	4
517	20230616	105600	8500876	981	981	981	981	4
518	20230616	105500	8496952	981	981	981	981	2
519	20230616	105400	8494990	981	981	981	981	4
520	20230616	105300	8491066	981	981	981	981	2
521	20230616	105200	8489104	981	981	981	981	2
522	20230616	105100	8487142	981	982	982	981	22
523	20230616	105000	8465540	981	981	981	981	2
524	20230616	104900	8463578	981	981	981	981	2
525	20230616	104800	8461616	981	981	981	981	2
526	20230616	104700	8459654	981	981	981	981	10
527	20230616	104600	8449844	981	981	981	981	0
528	20230616	104500	8449844	981	980	981	980	5
529	20230616	104400	8444942	980	980	980	980	1
530	20230616	104300	8443962	980	980	980	980	83
531	20230616	104200	8362622	980	980	980	980	18
532	20230616	104100	8344982	980	981	981	980	72
533	20230616	104000	8274364	981	981	981	981	273
534	20230616	103900	8006551	981	981	981	981	2
535	20230616	103800	8004589	980	980	980	980	4
536	20230616	103700	8000669	980	981	981	980	23
537	20230616	103600	7978121	980	980	980	980	4
538	20230616	103500	7974201	981	980	981	980	154
539	20230616	103400	7823131	980	981	981	980	35
540	20230616	103300	7788798	982	980	982	980	7
541	20230616	103200	7781928	980	980	980	980	21
542	20230616	103100	7761348	980	980	980	980	2
543	20230616	103000	7759388	981	981	981	981	527
544	20230616	102900	7242401	982	982	982	982	100
545	20230616	102800	7144201	982	981	982	981	102
546	20230616	102700	7044039	981	981	981	981	4
547	20230616	102600	7040115	981	981	981	981	0
548	20230616	102500	7040115	981	982	982	981	402
549	20230616	102400	6645353	981	981	981	981	4
550	20230616	102300	6641429	981	981	981	981	2
551	20230616	102200	6639467	981	981	981	981	2
552	20230616	102100	6637505	981	981	981	981	2
553	20230616	102000	6635543	984	984	984	981	5
554	20230616	101900	6630628	984	984	984	981	8
555	20230616	101800	6622762	981	983	983	981	104
556	20230616	101700	6520534	983	983	983	983	33
557	20230616	101600	6488095	983	984	984	983	17
558	20230616	101500	6471369	985	985	985	985	770
559	20230616	101400	5712919	985	985	985	985	2
560	20230616	101300	5710949	985	985	985	985	4
561	20230616	101200	5707009	985	985	985	985	2
562	20230616	101100	5705039	985	985	985	985	2
563	20230616	101000	5703069	985	985	985	985	1
564	20230616	100900	5702084	985	985	985	985	2
565	20230616	100800	5700114	985	985	985	985	2
566	20230616	100700	5698144	985	985	985	985	0
567	20230616	100600	5698144	985	985	985	985	2
568	20230616	100500	5696174	985	985	985	985	0
569	20230616	100400	5696174	985	985	985	985	0
570	20230616	100300	5696174	985	985	985	985	2
571	20230616	100200	5694204	985	985	985	985	2
572	20230616	100100	5692234	985	986	986	985	24
573	20230616	100000	5668572	985	985	985	985	0
574	20230616	095900	5668572	985	985	985	985	2
575	20230616	095800	5666602	985	985	985	985	2
576	20230616	095700	5664632	985	985	985	985	102
577	20230616	095600	5564162	985	985	985	985	2
578	20230616	095500	5562192	985	985	985	985	100
579	20230616	095400	5463692	985	985	985	985	200
580	20230616	095300	5266692	985	985	985	985	10
581	20230616	095200	5256842	986	986	986	986	0
582	20230616	095100	5256842	986	986	986	986	0
583	20230616	095000	5256842	986	986	986	986	100
584	20230616	094900	5158242	986	986	986	986	0
585	20230616	094800	5158242	986	986	986	986	0
586	20230616	094700	5158242	986	986	986	986	8
587	20230616	094600	5150354	985	985	985	985	1830
588	20230616	094500	3347804	985	985	985	985	2
589	20230616	094400	3345834	985	985	985	985	0
590	20230616	094300	3345834	985	985	985	985	4
591	20230616	094200	3341894	985	986	986	985	140
592	20230616	094100	3203934	986	986	986	986	2
593	20230616	094000	3201962	986	986	986	986	0
594	20230616	093900	3201962	986	986	986	986	89
595	20230616	093800	3114208	986	986	986	986	0
596	20230616	093700	3114208	986	986	986	986	2
597	20230616	093600	3112236	986	986	986	986	2
598	20230616	093500	3110264	986	986	986	986	1
599	20230616	093400	3109278	985	985	985	985	0
600	20230616	093300	3109278	985	985	985	985	1
601	20230616	093200	3108293	985	985	985	985	2
602	20230616	093100	3106323	985	985	985	985	0
603	20230616	093000	3106323	985	986	986	985	6
604	20230616	092900	3100409	985	985	985	985	2
605	20230616	092800	3098439	985	985	985	985	0
606	20230616	092700	3098439	985	985	985	985	2
607	20230616	092600	3096469	985	985	985	985	0
608	20230616	092500	3096469	985	985	985	985	2
609	20230616	092400	3094499	985	985	985	985	2
610	20230616	092300	3092529	986	986	986	986	3
611	20230616	092200	3089571	985	985	985	985	2
612	20230616	092100	3087601	985	986	986	985	86
613	20230616	092000	3002807	985	985	985	985	2
614	20230616	091900	3000837	986	986	986	986	1
615	20230616	091800	2999851	985	985	985	985	1
616	20230616	091700	2998866	985	985	985	985	2
617	20230616	091600	2996896	986	986	986	986	0
618	20230616	091500	2996896	986	986	986	986	0
619	20230616	091400	2996896	986	986	986	986	0
620	20230616	091300	2996896	986	986	986	986	100
621	20230616	091200	2898296	985	985	985	985	0
622	20230616	091100	2898296	985	985	985	985	25
623	20230616	091000	2873671	985	985	985	985	0
624	20230616	090900	2873671	985	985	985	985	0
625	20230616	090800	2873671	985	985	985	985	0
626	20230616	090700	2873671	985	985	985	985	0
627	20230616	090600	2873671	985	985	985	985	86
628	20230616	090500	2788961	985	985	985	985	0
629	20230616	090400	2788961	985	985	985	985	0
630	20230616	090300	2788961	985	985	985	985	0
631	20230616	090200	2788961	985	985	985	985	360
632	20230616	090100	2434361	985	985	985	985	1
633	20230616	090000	2433376	992	992	992	992	2453