KissMeData/250930/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	190900	25252785	965	965	965	965	2233
3	20230620	190800	25252785	965	965	965	965	0
4	20230620	190700	25252785	965	965	965	965	0
5	20230620	190600	25252785	965	965	965	965	0
6	20230620	190500	25252785	965	965	965	965	0
7	20230620	190400	25252785	965	965	965	965	0
8	20230620	190300	25252785	965	965	965	965	0
9	20230620	190200	25252785	965	965	965	965	0
10	20230620	190100	25252785	965	965	965	965	0
11	20230620	190000	25252785	965	965	965	965	0
12	20230620	185900	25252785	965	965	965	965	0
13	20230620	185800	25252785	965	965	965	965	0
14	20230620	185700	25252785	965	965	965	965	0
15	20230620	185600	25252785	965	965	965	965	0
16	20230620	185500	25252785	965	965	965	965	0
17	20230620	185400	25252785	965	965	965	965	0
18	20230620	185300	25252785	965	965	965	965	0
19	20230620	185200	25252785	965	965	965	965	0
20	20230620	185100	25252785	965	965	965	965	0
21	20230620	185000	25252785	965	965	965	965	0
22	20230620	184900	25252785	965	965	965	965	0
23	20230620	184800	25252785	965	965	965	965	0
24	20230620	184700	25252785	965	965	965	965	0
25	20230620	184600	25252785	965	965	965	965	0
26	20230620	184500	25252785	965	965	965	965	0
27	20230620	184400	25252785	965	965	965	965	0
28	20230620	184300	25252785	965	965	965	965	0
29	20230620	184200	25252785	965	965	965	965	0
30	20230620	184100	25252785	965	965	965	965	0
31	20230620	184000	25252785	965	965	965	965	0
32	20230620	183900	25252785	965	965	965	965	2233
33	20230620	183800	25252785	965	965	965	965	0
34	20230620	183700	25252785	965	965	965	965	0
35	20230620	183600	25252785	965	965	965	965	0
36	20230620	183500	25252785	965	965	965	965	0
37	20230620	183400	25252785	965	965	965	965	0
38	20230620	183300	25252785	965	965	965	965	0
39	20230620	183200	25252785	965	965	965	965	0
40	20230620	183100	25252785	965	965	965	965	0
41	20230620	183000	25252785	965	965	965	965	0
42	20230620	182900	25252785	965	965	965	965	0
43	20230620	182800	25252785	965	965	965	965	0
44	20230620	182700	25252785	965	965	965	965	0
45	20230620	182600	25252785	965	965	965	965	0
46	20230620	182500	25252785	965	965	965	965	0
47	20230620	182400	25252785	965	965	965	965	0
48	20230620	182300	25252785	965	965	965	965	0
49	20230620	182200	25252785	965	965	965	965	0
50	20230620	182100	25252785	965	965	965	965	0
51	20230620	182000	25252785	965	965	965	965	0
52	20230620	181900	25252785	965	965	965	965	0
53	20230620	181800	25252785	965	965	965	965	0
54	20230620	181700	25252785	965	965	965	965	0
55	20230620	181600	25252785	965	965	965	965	0
56	20230620	181500	25252785	965	965	965	965	0
57	20230620	181400	25252785	965	965	965	965	0
58	20230620	181300	25252785	965	965	965	965	0
59	20230620	181200	25252785	965	965	965	965	0
60	20230620	181100	25252785	965	965	965	965	0
61	20230620	181000	25252785	965	965	965	965	0
62	20230620	180900	25252785	965	965	965	965	2233
63	20230620	180800	25252785	965	965	965	965	0
64	20230620	180700	25252785	965	965	965	965	0
65	20230620	180600	25252785	965	965	965	965	0
66	20230620	180500	25252785	965	965	965	965	0
67	20230620	180400	25252785	965	965	965	965	0
68	20230620	180300	25252785	965	965	965	965	0
69	20230620	180200	25252785	965	965	965	965	0
70	20230620	180100	25252785	965	965	965	965	0
71	20230620	180000	25252785	965	965	965	965	0
72	20230620	175900	25252785	965	965	965	965	0
73	20230620	175800	25252785	965	965	965	965	0
74	20230620	175700	25252785	965	965	965	965	0
75	20230620	175600	25252785	965	965	965	965	0
76	20230620	175500	25252785	965	965	965	965	0
77	20230620	175400	25252785	965	965	965	965	0
78	20230620	175300	25252785	965	965	965	965	0
79	20230620	175200	25252785	965	965	965	965	0
80	20230620	175100	25252785	965	965	965	965	0
81	20230620	175000	25252785	965	965	965	965	0
82	20230620	174900	25252785	965	965	965	965	0
83	20230620	174800	25252785	965	965	965	965	0
84	20230620	174700	25252785	965	965	965	965	0
85	20230620	174600	25252785	965	965	965	965	0
86	20230620	174500	25252785	965	965	965	965	0
87	20230620	174400	25252785	965	965	965	965	0
88	20230620	174300	25252785	965	965	965	965	0
89	20230620	174200	25252785	965	965	965	965	0
90	20230620	174100	25252785	965	965	965	965	0
91	20230620	174000	25252785	965	965	965	965	0
92	20230620	173900	25252785	965	965	965	965	2233
93	20230620	173800	25252785	965	965	965	965	0
94	20230620	173700	25252785	965	965	965	965	0
95	20230620	173600	25252785	965	965	965	965	0
96	20230620	173500	25252785	965	965	965	965	0
97	20230620	173400	25252785	965	965	965	965	0
98	20230620	173300	25252785	965	965	965	965	0
99	20230620	173200	25252785	965	965	965	965	0
100	20230620	173100	25252785	965	965	965	965	0
101	20230620	173000	25252785	965	965	965	965	0
102	20230620	172900	25252785	965	965	965	965	0
103	20230620	172800	25252785	965	965	965	965	0
104	20230620	172700	25252785	965	965	965	965	0
105	20230620	172600	25252785	965	965	965	965	0
106	20230620	172500	25252785	965	965	965	965	0
107	20230620	172400	25252785	965	965	965	965	0
108	20230620	172300	25252785	965	965	965	965	0
109	20230620	172200	25252785	965	965	965	965	0
110	20230620	172100	25252785	965	965	965	965	0
111	20230620	172000	25252785	965	965	965	965	0
112	20230620	171900	25252785	965	965	965	965	0
113	20230620	171800	25252785	965	965	965	965	0
114	20230620	171700	25252785	965	965	965	965	0
115	20230620	171600	25252785	965	965	965	965	0
116	20230620	171500	25252785	965	965	965	965	0
117	20230620	171400	25252785	965	965	965	965	0
118	20230620	171300	25252785	965	965	965	965	0
119	20230620	171200	25252785	965	965	965	965	0
120	20230620	171100	25252785	965	965	965	965	0
121	20230620	171000	25252785	965	965	965	965	0
122	20230620	170900	25252785	965	965	965	965	2233
123	20230620	170800	25252785	965	965	965	965	0
124	20230620	170700	25252785	965	965	965	965	0
125	20230620	170600	25252785	965	965	965	965	0
126	20230620	170500	25252785	965	965	965	965	0
127	20230620	170400	25252785	965	965	965	965	0
128	20230620	170300	25252785	965	965	965	965	0
129	20230620	170200	25252785	965	965	965	965	0
130	20230620	170100	25252785	965	965	965	965	0
131	20230620	170000	25252785	965	965	965	965	0
132	20230620	165900	25252785	965	965	965	965	0
133	20230620	165800	25252785	965	965	965	965	0
134	20230620	165700	25252785	965	965	965	965	0
135	20230620	165600	25252785	965	965	965	965	0
136	20230620	165500	25252785	965	965	965	965	0
137	20230620	165400	25252785	965	965	965	965	0
138	20230620	165300	25252785	965	965	965	965	0
139	20230620	165200	25252785	965	965	965	965	0
140	20230620	165100	25252785	965	965	965	965	0
141	20230620	165000	25252785	965	965	965	965	0
142	20230620	164900	25252785	965	965	965	965	0
143	20230620	164800	25252785	965	965	965	965	0
144	20230620	164700	25252785	965	965	965	965	0
145	20230620	164600	25252785	965	965	965	965	0
146	20230620	164500	25252785	965	965	965	965	0
147	20230620	164400	25252785	965	965	965	965	0
148	20230620	164300	25252785	965	965	965	965	0
149	20230620	164200	25252785	965	965	965	965	0
150	20230620	164100	25252785	965	965	965	965	0
151	20230620	164000	25252785	965	965	965	965	0
152	20230620	163900	25252785	965	965	965	965	2233
153	20230620	163800	25252785	965	965	965	965	0
154	20230620	163700	25252785	965	965	965	965	0
155	20230620	163600	25252785	965	965	965	965	0
156	20230620	163500	25252785	965	965	965	965	0
157	20230620	163400	25252785	965	965	965	965	0
158	20230620	163300	25252785	965	965	965	965	0
159	20230620	163200	25252785	965	965	965	965	0
160	20230620	163100	25252785	965	965	965	965	0
161	20230620	163000	25252785	965	965	965	965	0
162	20230620	162900	25252785	965	965	965	965	0
163	20230620	162800	25252785	965	965	965	965	0
164	20230620	162700	25252785	965	965	965	965	0
165	20230620	162600	25252785	965	965	965	965	0
166	20230620	162500	25252785	965	965	965	965	0
167	20230620	162400	25252785	965	965	965	965	0
168	20230620	162300	25252785	965	965	965	965	0
169	20230620	162200	25252785	965	965	965	965	0
170	20230620	162100	25252785	965	965	965	965	0
171	20230620	162000	25252785	965	965	965	965	0
172	20230620	161900	25252785	965	965	965	965	0
173	20230620	161800	25252785	965	965	965	965	0
174	20230620	161700	25252785	965	965	965	965	0
175	20230620	161600	25252785	965	965	965	965	0
176	20230620	161500	25252785	965	965	965	965	0
177	20230620	161400	25252785	965	965	965	965	0
178	20230620	161300	25252785	965	965	965	965	0
179	20230620	161200	25252785	965	965	965	965	0
180	20230620	161100	25252785	965	965	965	965	0
181	20230620	161000	25252785	965	965	965	965	0
182	20230620	160900	25252785	965	965	965	965	2233
183	20230620	160800	25252785	965	965	965	965	0
184	20230620	160700	25252785	965	965	965	965	0
185	20230620	160600	25252785	965	965	965	965	0
186	20230620	160500	25252785	965	965	965	965	0
187	20230620	160400	25252785	965	965	965	965	0
188	20230620	160300	25252785	965	965	965	965	0
189	20230620	160200	25252785	965	965	965	965	0
190	20230620	160100	25252785	965	965	965	965	0
191	20230620	160000	25252785	965	965	965	965	0
192	20230620	155900	25252785	965	965	965	965	0
193	20230620	155800	25252785	965	965	965	965	0
194	20230620	155700	25252785	965	965	965	965	0
195	20230620	155600	25252785	965	965	965	965	0
196	20230620	155500	25252785	965	965	965	965	0
197	20230620	155400	25252785	965	965	965	965	0
198	20230620	155300	25252785	965	965	965	965	0
199	20230620	155200	25252785	965	965	965	965	0
200	20230620	155100	25252785	965	965	965	965	0
201	20230620	155000	25252785	965	965	965	965	0
202	20230620	154900	25252785	965	965	965	965	0
203	20230620	154800	25252785	965	965	965	965	0
204	20230620	154700	25252785	965	965	965	965	0
205	20230620	154600	25252785	965	965	965	965	0
206	20230620	154500	25252785	965	965	965	965	0
207	20230620	154400	25252785	965	965	965	965	0
208	20230620	154300	25252785	965	965	965	965	0
209	20230620	154200	25252785	965	965	965	965	0
210	20230620	154100	25252785	965	965	965	965	0
211	20230620	154000	25252785	965	965	965	965	0
212	20230620	153900	25252785	965	965	965	965	2233
213	20230620	153800	25252785	965	965	965	965	0
214	20230620	153700	25252785	965	965	965	965	0
215	20230620	153600	25252785	965	965	965	965	0
216	20230620	153500	25252785	965	965	965	965	0
217	20230620	153400	25252785	965	965	965	965	0
218	20230620	153300	25252785	965	965	965	965	0
219	20230620	153200	25252785	965	965	965	965	0
220	20230620	153100	25252785	965	965	965	965	0
221	20230620	153000	25252785	965	965	965	965	2233
222	20230620	152900	23097940	965	965	965	965	0
223	20230620	152800	23097940	965	965	965	965	0
224	20230620	152700	23097940	965	965	965	965	0
225	20230620	152600	23097940	965	965	965	965	0
226	20230620	152500	23097940	965	965	965	965	0
227	20230620	152400	23097940	965	965	965	965	0
228	20230620	152300	23097940	965	965	965	965	0
229	20230620	152200	23097940	965	965	965	965	0
230	20230620	152100	23097940	965	965	965	965	0
231	20230620	152000	23097940	965	965	965	965	0
232	20230620	151900	23097940	965	966	966	965	144
233	20230620	151800	22958930	966	966	966	966	0
234	20230620	151700	22958930	966	966	966	966	333
235	20230620	151600	22637252	966	966	966	966	1
236	20230620	151500	22636286	966	966	966	966	0
237	20230620	151400	22636286	966	966	966	966	700
238	20230620	151300	21960086	967	967	967	967	0
239	20230620	151200	21960086	967	967	967	967	1
240	20230620	151100	21959119	967	967	967	967	0
241	20230620	151000	21959119	967	967	967	967	0
242	20230620	150900	21959119	967	967	967	967	0
243	20230620	150800	21959119	967	967	967	967	0
244	20230620	150700	21959119	967	967	967	967	114
245	20230620	150600	21848881	970	970	970	970	0
246	20230620	150500	21848881	970	969	970	969	150
247	20230620	150400	21703421	971	971	971	971	0
248	20230620	150300	21703421	971	971	971	971	0
249	20230620	150200	21703421	971	971	971	971	0
250	20230620	150100	21703421	971	971	971	971	1
251	20230620	150000	21702450	971	971	971	971	240
252	20230620	145900	21469410	966	966	966	966	0
253	20230620	145800	21469410	966	966	966	966	1
254	20230620	145700	21468444	966	966	966	966	1
255	20230620	145600	21467478	966	966	966	966	1
256	20230620	145500	21466512	966	966	966	966	0
257	20230620	145400	21466512	966	966	966	966	1000
258	20230620	145300	20500512	966	966	966	966	0
259	20230620	145200	20500512	966	966	966	966	0
260	20230620	145100	20500512	966	966	966	966	0
261	20230620	145000	20500512	966	966	966	966	0
262	20230620	144900	20500512	966	966	966	966	0
263	20230620	144800	20500512	966	966	966	966	0
264	20230620	144700	20500512	966	966	966	966	0
265	20230620	144600	20500512	966	966	966	966	0
266	20230620	144500	20500512	966	966	966	966	0
267	20230620	144400	20500512	966	966	966	966	2
268	20230620	144300	20498580	966	966	966	966	0
269	20230620	144200	20498580	966	966	966	966	0
270	20230620	144100	20498580	966	966	966	966	2
271	20230620	144000	20496648	966	966	966	966	2
272	20230620	143900	20494716	966	966	966	966	0
273	20230620	143800	20494716	966	966	966	966	0
274	20230620	143700	20494716	966	966	966	966	0
275	20230620	143600	20494716	966	966	966	966	1
276	20230620	143500	20493750	966	966	966	966	1
277	20230620	143400	20492784	966	966	966	966	1
278	20230620	143300	20491818	966	966	966	966	2
279	20230620	143200	20489886	966	966	966	966	1
280	20230620	143100	20488920	966	966	966	966	1
281	20230620	143000	20487954	966	966	966	966	2
282	20230620	142900	20486022	971	971	971	971	0
283	20230620	142800	20486022	971	971	971	971	1
284	20230620	142700	20485051	971	971	971	971	10
285	20230620	142600	20475341	969	969	969	969	0
286	20230620	142500	20475341	969	969	969	969	301
287	20230620	142400	20183672	967	967	967	967	0
288	20230620	142300	20183672	967	967	967	967	0
289	20230620	142200	20183672	967	967	967	967	0
290	20230620	142100	20183672	967	967	967	967	0
291	20230620	142000	20183672	967	967	967	967	180
292	20230620	141900	20009612	967	967	967	967	0
293	20230620	141800	20009612	967	967	967	967	0
294	20230620	141700	20009612	967	967	967	967	0
295	20230620	141600	20009612	967	967	967	967	0
296	20230620	141500	20009612	967	967	967	967	0
297	20230620	141400	20009612	967	967	967	967	0
298	20230620	141300	20009612	967	967	967	967	0
299	20230620	141200	20009612	967	967	967	967	0
300	20230620	141100	20009612	967	967	967	967	0
301	20230620	141000	20009612	967	967	967	967	0
302	20230620	140900	20009612	967	967	967	967	0
303	20230620	140800	20009612	967	967	967	967	0
304	20230620	140700	20009612	967	967	967	967	1
305	20230620	140600	20008645	967	967	967	967	1
306	20230620	140500	20007678	967	967	967	967	0
307	20230620	140400	20007678	967	967	967	967	0
308	20230620	140300	20007678	967	967	967	967	0
309	20230620	140200	20007678	967	967	967	967	0
310	20230620	140100	20007678	967	967	967	967	0
311	20230620	140000	20007678	967	967	967	967	0
312	20230620	135900	20007678	967	967	967	967	0
313	20230620	135800	20007678	967	967	967	967	0
314	20230620	135700	20007678	967	967	967	967	0
315	20230620	135600	20007678	967	967	967	967	0
316	20230620	135500	20007678	967	967	967	967	0
317	20230620	135400	20007678	967	967	967	967	0
318	20230620	135300	20007678	967	967	967	967	0
319	20230620	135200	20007678	967	967	967	967	0
320	20230620	135100	20007678	967	967	967	967	100
321	20230620	135000	19910978	967	967	967	967	0
322	20230620	134900	19910978	967	967	967	967	0
323	20230620	134800	19910978	967	967	967	967	1
324	20230620	134700	19910011	969	969	969	969	0
325	20230620	134600	19910011	969	969	969	969	0
326	20230620	134500	19910011	969	969	969	969	0
327	20230620	134400	19910011	969	969	969	969	0
328	20230620	134300	19910011	969	969	969	969	0
329	20230620	134200	19910011	969	968	969	968	6
330	20230620	134100	19904199	968	968	968	968	0
331	20230620	134000	19904199	968	968	968	968	0
332	20230620	133900	19904199	968	968	968	968	0
333	20230620	133800	19904199	968	968	968	968	0
334	20230620	133700	19904199	968	968	968	968	0
335	20230620	133600	19904199	968	968	968	968	0
336	20230620	133500	19904199	968	968	968	968	0
337	20230620	133400	19904199	968	968	968	968	4
338	20230620	133300	19900327	967	967	967	967	5
339	20230620	133200	19895492	966	966	966	966	0
340	20230620	133100	19895492	966	966	966	966	1
341	20230620	133000	19894526	967	967	967	967	0
342	20230620	132900	19894526	967	967	967	967	0
343	20230620	132800	19894526	967	967	967	967	0
344	20230620	132700	19894526	967	967	967	967	0
345	20230620	132600	19894526	967	967	967	967	0
346	20230620	132500	19894526	967	967	967	967	0
347	20230620	132400	19894526	967	967	967	967	230
348	20230620	132300	19672116	967	967	967	967	0
349	20230620	132200	19672116	967	967	967	967	0
350	20230620	132100	19672116	967	967	967	967	0
351	20230620	132000	19672116	967	967	967	967	0
352	20230620	131900	19672116	967	967	967	967	3120
353	20230620	131800	16655076	966	966	966	966	0
354	20230620	131700	16655076	966	966	966	966	0
355	20230620	131600	16655076	966	966	966	966	0
356	20230620	131500	16655076	966	966	966	966	0
357	20230620	131400	16655076	966	966	966	966	2
358	20230620	131300	16653144	965	965	965	965	30
359	20230620	131200	16624194	966	966	966	966	0
360	20230620	131100	16624194	966	966	966	966	0
361	20230620	131000	16624194	966	966	966	966	0
362	20230620	130900	16624194	966	966	966	966	25
363	20230620	130800	16600044	966	966	966	966	0
364	20230620	130700	16600044	966	966	966	966	670
365	20230620	130600	15952824	966	966	966	966	0
366	20230620	130500	15952824	966	966	966	966	0
367	20230620	130400	15952824	966	966	966	966	1
368	20230620	130300	15951858	966	966	966	966	3
369	20230620	130200	15948960	966	966	966	966	1
370	20230620	130100	15947994	966	966	966	966	1
371	20230620	130000	15947028	967	967	967	967	57
372	20230620	125900	15891909	967	967	967	967	2
373	20230620	125800	15889975	967	967	967	967	1
374	20230620	125700	15889008	967	967	967	967	1
375	20230620	125600	15888041	967	967	967	967	2
376	20230620	125500	15886107	967	967	967	967	1
377	20230620	125400	15885140	967	967	967	967	1
378	20230620	125300	15884173	966	966	966	966	1
379	20230620	125200	15883207	966	966	966	966	2
380	20230620	125100	15881275	966	966	966	966	3
381	20230620	125000	15878377	966	966	966	966	2
382	20230620	124900	15876445	966	966	966	966	0
383	20230620	124800	15876445	966	966	966	966	0
384	20230620	124700	15876445	966	966	966	966	1
385	20230620	124600	15875479	966	966	966	966	501
386	20230620	124500	15391513	966	966	966	966	2
387	20230620	124400	15389581	966	966	966	966	1
388	20230620	124300	15388615	966	966	966	966	0
389	20230620	124200	15388615	966	966	966	966	1
390	20230620	124100	15387649	966	966	966	966	2
391	20230620	124000	15385717	966	966	966	966	1
392	20230620	123900	15384751	966	966	966	966	1
393	20230620	123800	15383785	966	966	966	966	3
394	20230620	123700	15380887	966	966	966	966	0
395	20230620	123600	15380887	966	966	966	966	0
396	20230620	123500	15380887	966	966	966	966	0
397	20230620	123400	15380887	966	966	966	966	0
398	20230620	123300	15380887	966	966	966	966	0
399	20230620	123200	15380887	966	966	966	966	0
400	20230620	123100	15380887	966	966	966	966	0
401	20230620	123000	15380887	966	966	966	966	0
402	20230620	122900	15380887	966	966	966	966	0
403	20230620	122800	15380887	966	966	966	966	0
404	20230620	122700	15380887	966	966	966	966	0
405	20230620	122600	15380887	966	966	966	966	1
406	20230620	122500	15379921	966	966	966	966	1
407	20230620	122400	15378955	966	966	966	966	1
408	20230620	122300	15377989	966	966	966	966	2
409	20230620	122200	15376057	966	966	966	966	868
410	20230620	122100	14537569	966	966	966	966	290
411	20230620	122000	14257429	967	967	967	967	2
412	20230620	121900	14255495	966	966	966	966	0
413	20230620	121800	14255495	966	966	966	966	0
414	20230620	121700	14255495	966	966	966	966	0
415	20230620	121600	14255495	966	966	966	966	0
416	20230620	121500	14255495	966	966	966	966	0
417	20230620	121400	14255495	966	966	966	966	0
418	20230620	121300	14255495	966	966	966	966	0
419	20230620	121200	14255495	966	966	966	966	0
420	20230620	121100	14255495	966	966	966	966	0
421	20230620	121000	14255495	966	966	966	966	0
422	20230620	120900	14255495	966	966	966	966	0
423	20230620	120800	14255495	966	966	966	966	0
424	20230620	120700	14255495	966	966	966	966	0
425	20230620	120600	14255495	966	966	966	966	0
426	20230620	120500	14255495	966	966	966	966	0
427	20230620	120400	14255495	966	966	966	966	0
428	20230620	120300	14255495	966	966	966	966	0
429	20230620	120200	14255495	966	966	966	966	0
430	20230620	120100	14255495	966	966	966	966	0
431	20230620	120000	14255495	966	966	966	966	0
432	20230620	115900	14255495	966	966	966	966	0
433	20230620	115800	14255495	966	966	966	966	0
434	20230620	115700	14255495	966	966	966	966	0
435	20230620	115600	14255495	966	966	966	966	0
436	20230620	115500	14255495	966	966	966	966	0
437	20230620	115400	14255495	966	966	966	966	0
438	20230620	115300	14255495	966	966	966	966	0
439	20230620	115200	14255495	966	966	966	966	0
440	20230620	115100	14255495	966	966	966	966	0
441	20230620	115000	14255495	966	966	966	966	0
442	20230620	114900	14255495	966	966	966	966	0
443	20230620	114800	14255495	966	966	966	966	0
444	20230620	114700	14255495	966	966	966	966	0
445	20230620	114600	14255495	966	966	966	966	0
446	20230620	114500	14255495	966	966	966	966	0
447	20230620	114400	14255495	966	966	966	966	0
448	20230620	114300	14255495	966	966	966	966	0
449	20230620	114200	14255495	966	966	966	966	0
450	20230620	114100	14255495	966	966	966	966	1
451	20230620	114000	14254529	966	966	966	966	2
452	20230620	113900	14252597	966	966	966	966	1
453	20230620	113800	14251631	966	966	966	966	1
454	20230620	113700	14250665	966	966	966	966	1
455	20230620	113600	14249699	966	966	966	966	0
456	20230620	113500	14249699	966	966	966	966	0
457	20230620	113400	14249699	966	966	966	966	1
458	20230620	113300	14248733	966	966	966	966	1
459	20230620	113200	14247767	965	965	965	965	6
460	20230620	113100	14241977	965	966	966	965	2102
461	20230620	113000	12212943	966	966	966	966	1
462	20230620	112900	12211977	966	966	966	966	0
463	20230620	112800	12211977	966	966	966	966	1
464	20230620	112700	12211011	966	966	966	966	1
465	20230620	112600	12210045	966	966	966	966	1
466	20230620	112500	12209079	966	966	966	966	2
467	20230620	112400	12207147	966	966	966	966	1
468	20230620	112300	12206181	966	966	966	966	1
469	20230620	112200	12205215	966	966	966	966	2
470	20230620	112100	12203283	966	966	966	966	0
471	20230620	112000	12203283	966	966	966	966	0
472	20230620	111900	12203283	966	966	966	966	0
473	20230620	111800	12203283	966	966	966	966	0
474	20230620	111700	12203283	966	966	966	966	1016
475	20230620	111600	11221827	966	966	966	966	200
476	20230620	111500	11028627	966	966	966	966	0
477	20230620	111400	11028627	966	966	966	966	0
478	20230620	111300	11028627	966	966	966	966	1
479	20230620	111200	11027661	966	966	966	966	3
480	20230620	111100	11024763	966	966	966	966	2
481	20230620	111000	11022831	966	966	966	966	1
482	20230620	110900	11021865	966	966	966	966	1
483	20230620	110800	11020899	966	966	966	966	0
484	20230620	110700	11020899	966	966	966	966	0
485	20230620	110600	11020899	966	966	966	966	1
486	20230620	110500	11019933	966	966	966	966	0
487	20230620	110400	11019933	966	967	967	966	587
488	20230620	110300	10452688	966	966	966	966	0
489	20230620	110200	10452688	966	966	966	966	0
490	20230620	110100	10452688	966	966	966	966	0
491	20230620	110000	10452688	966	966	966	966	0
492	20230620	105900	10452688	966	966	966	966	1
493	20230620	105800	10451722	966	966	966	966	0
494	20230620	105700	10451722	966	966	966	966	0
495	20230620	105600	10451722	966	966	966	966	0
496	20230620	105500	10451722	966	966	966	966	0
497	20230620	105400	10451722	966	966	966	966	400
498	20230620	105300	10065322	966	966	966	966	0
499	20230620	105200	10065322	966	966	966	966	0
500	20230620	105100	10065322	966	966	966	966	0
501	20230620	105000	10065322	966	966	966	966	1
502	20230620	104900	10064356	967	967	967	967	0
503	20230620	104800	10064356	967	967	967	967	0
504	20230620	104700	10064356	967	967	967	967	0
505	20230620	104600	10064356	967	967	967	967	0
506	20230620	104500	10064356	967	967	967	967	0
507	20230620	104400	10064356	967	967	967	967	262
508	20230620	104300	9811002	967	967	967	967	0
509	20230620	104200	9811002	967	967	967	967	0
510	20230620	104100	9811002	967	967	967	967	994
511	20230620	104000	8849804	968	968	968	968	0
512	20230620	103900	8849804	968	968	968	968	0
513	20230620	103800	8849804	968	968	968	968	0
514	20230620	103700	8849804	968	968	968	968	0
515	20230620	103600	8849804	968	968	968	968	105
516	20230620	103500	8748164	969	969	969	969	0
517	20230620	103400	8748164	969	969	969	969	0
518	20230620	103300	8748164	969	969	969	969	0
519	20230620	103200	8748164	969	969	969	969	0
520	20230620	103100	8748164	969	969	969	969	0
521	20230620	103000	8748164	969	969	969	969	0
522	20230620	102900	8748164	969	969	969	969	0
523	20230620	102800	8748164	969	969	969	969	0
524	20230620	102700	8748164	969	969	969	969	0
525	20230620	102600	8748164	969	969	969	969	0
526	20230620	102500	8748164	969	969	969	969	0
527	20230620	102400	8748164	969	969	969	969	0
528	20230620	102300	8748164	969	969	969	969	0
529	20230620	102200	8748164	969	969	969	969	0
530	20230620	102100	8748164	969	969	969	969	0
531	20230620	102000	8748164	969	969	969	969	0
532	20230620	101900	8748164	969	969	969	969	0
533	20230620	101800	8748164	969	969	969	969	0
534	20230620	101700	8748164	969	969	969	969	0
535	20230620	101600	8748164	969	969	969	969	0
536	20230620	101500	8748164	969	969	969	969	0
537	20230620	101400	8748164	969	969	969	969	0
538	20230620	101300	8748164	969	969	969	969	0
539	20230620	101200	8748164	969	969	969	969	0
540	20230620	101100	8748164	969	969	969	969	0
541	20230620	101000	8748164	969	969	969	969	0
542	20230620	100900	8748164	969	969	969	969	0
543	20230620	100800	8748164	969	969	969	969	0
544	20230620	100700	8748164	969	969	969	969	0
545	20230620	100600	8748164	969	969	969	969	0
546	20230620	100500	8748164	969	969	969	969	15
547	20230620	100400	8733629	969	969	969	969	1
548	20230620	100300	8732660	967	967	967	967	400
549	20230620	100200	8345860	969	969	969	969	450
550	20230620	100100	7909810	969	969	969	969	0
551	20230620	100000	7909810	969	969	969	969	0
552	20230620	095900	7909810	969	969	969	969	0
553	20230620	095800	7909810	969	969	969	969	0
554	20230620	095700	7909810	969	969	969	969	0
555	20230620	095600	7909810	969	969	969	969	1
556	20230620	095500	7908841	969	969	969	969	0
557	20230620	095400	7908841	969	969	969	969	0
558	20230620	095300	7908841	969	969	969	969	0
559	20230620	095200	7908841	969	969	969	969	0
560	20230620	095100	7908841	969	969	969	969	0
561	20230620	095000	7908841	969	969	969	969	0
562	20230620	094900	7908841	969	969	969	969	0
563	20230620	094800	7908841	969	969	969	969	0
564	20230620	094700	7908841	969	969	969	969	0
565	20230620	094600	7908841	969	969	969	969	0
566	20230620	094500	7908841	969	969	969	969	0
567	20230620	094400	7908841	969	969	969	969	0
568	20230620	094300	7908841	969	969	969	969	1
569	20230620	094200	7907872	967	967	967	967	0
570	20230620	094100	7907872	967	967	967	967	0
571	20230620	094000	7907872	967	967	967	967	174
572	20230620	093900	7739614	967	967	967	967	0
573	20230620	093800	7739614	967	967	967	967	2
574	20230620	093700	7737680	967	967	967	967	0
575	20230620	093600	7737680	967	967	967	967	0
576	20230620	093500	7737680	967	967	967	967	0
577	20230620	093400	7737680	967	967	967	967	0
578	20230620	093300	7737680	967	967	967	967	0
579	20230620	093200	7737680	967	967	967	967	2
580	20230620	093100	7735746	967	967	967	967	0
581	20230620	093000	7735746	967	967	967	967	0
582	20230620	092900	7735746	967	967	967	967	0
583	20230620	092800	7735746	967	967	967	967	0
584	20230620	092700	7735746	967	967	967	967	0
585	20230620	092600	7735746	967	967	967	967	0
586	20230620	092500	7735746	967	967	967	967	4
587	20230620	092400	7731878	964	964	964	964	0
588	20230620	092300	7731878	964	964	964	964	1
589	20230620	092200	7730914	967	967	967	967	0
590	20230620	092100	7730914	967	967	967	967	0
591	20230620	092000	7730914	967	967	967	967	52
592	20230620	091900	7680630	967	967	967	967	0
593	20230620	091800	7680630	967	967	967	967	0
594	20230620	091700	7680630	967	967	967	967	0
595	20230620	091600	7680630	967	967	967	967	0
596	20230620	091500	7680630	967	967	967	967	0
597	20230620	091400	7680630	967	967	967	967	0
598	20230620	091300	7680630	967	967	967	967	0
599	20230620	091200	7680630	967	967	967	967	0
600	20230620	091100	7680630	967	967	967	967	580
601	20230620	091000	7119770	967	967	967	967	0
602	20230620	090900	7119770	967	967	967	967	0
603	20230620	090800	7119770	967	967	967	967	0
604	20230620	090700	7119770	967	967	967	967	0
605	20230620	090600	7119770	967	967	967	967	0
606	20230620	090500	7119770	967	967	967	967	1200
607	20230620	090400	5959370	967	967	967	967	0
608	20230620	090300	5959370	967	967	967	967	6
609	20230620	090200	5953568	959	959	959	959	18
610	20230620	090100	5936306	959	966	967	959	289
611	20230620	090000	5657359	967	958	967	958	5905