KissMeData/027040/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194100	41342612	581	581	581	581	1037
3	20230607	194000	41342612	581	581	581	581	0
4	20230607	193900	41342612	581	581	581	581	0
5	20230607	193800	41342612	581	581	581	581	0
6	20230607	193700	41342612	581	581	581	581	0
7	20230607	193600	41342612	581	581	581	581	0
8	20230607	193500	41342612	581	581	581	581	0
9	20230607	193400	41342612	581	581	581	581	0
10	20230607	193300	41342612	581	581	581	581	0
11	20230607	193200	41342612	581	581	581	581	0
12	20230607	193100	41342612	581	581	581	581	0
13	20230607	193000	41342612	581	581	581	581	0
14	20230607	192900	41342612	581	581	581	581	0
15	20230607	192800	41342612	581	581	581	581	0
16	20230607	192700	41342612	581	581	581	581	0
17	20230607	192600	41342612	581	581	581	581	0
18	20230607	192500	41342612	581	581	581	581	0
19	20230607	192400	41342612	581	581	581	581	0
20	20230607	192300	41342612	581	581	581	581	0
21	20230607	192200	41342612	581	581	581	581	0
22	20230607	192100	41342612	581	581	581	581	0
23	20230607	192000	41342612	581	581	581	581	0
24	20230607	191900	41342612	581	581	581	581	0
25	20230607	191800	41342612	581	581	581	581	0
26	20230607	191700	41342612	581	581	581	581	0
27	20230607	191600	41342612	581	581	581	581	0
28	20230607	191500	41342612	581	581	581	581	0
29	20230607	191400	41342612	581	581	581	581	0
30	20230607	191300	41342612	581	581	581	581	0
31	20230607	191200	41342612	581	581	581	581	0
32	20230607	191100	41342612	581	581	581	581	1037
33	20230607	191000	41342612	581	581	581	581	0
34	20230607	190900	41342612	581	581	581	581	0
35	20230607	190800	41342612	581	581	581	581	0
36	20230607	190700	41342612	581	581	581	581	0
37	20230607	190600	41342612	581	581	581	581	0
38	20230607	190500	41342612	581	581	581	581	0
39	20230607	190400	41342612	581	581	581	581	0
40	20230607	190300	41342612	581	581	581	581	0
41	20230607	190200	41342612	581	581	581	581	0
42	20230607	190100	41342612	581	581	581	581	0
43	20230607	190000	41342612	581	581	581	581	0
44	20230607	185900	41342612	581	581	581	581	0
45	20230607	185800	41342612	581	581	581	581	0
46	20230607	185700	41342612	581	581	581	581	0
47	20230607	185600	41342612	581	581	581	581	0
48	20230607	185500	41342612	581	581	581	581	0
49	20230607	185400	41342612	581	581	581	581	0
50	20230607	185300	41342612	581	581	581	581	0
51	20230607	185200	41342612	581	581	581	581	0
52	20230607	185100	41342612	581	581	581	581	0
53	20230607	185000	41342612	581	581	581	581	0
54	20230607	184900	41342612	581	581	581	581	0
55	20230607	184800	41342612	581	581	581	581	0
56	20230607	184700	41342612	581	581	581	581	0
57	20230607	184600	41342612	581	581	581	581	0
58	20230607	184500	41342612	581	581	581	581	0
59	20230607	184400	41342612	581	581	581	581	0
60	20230607	184300	41342612	581	581	581	581	0
61	20230607	184200	41342612	581	581	581	581	0
62	20230607	184100	41342612	581	581	581	581	1037
63	20230607	184000	41342612	581	581	581	581	0
64	20230607	183900	41342612	581	581	581	581	0
65	20230607	183800	41342612	581	581	581	581	0
66	20230607	183700	41342612	581	581	581	581	0
67	20230607	183600	41342612	581	581	581	581	0
68	20230607	183500	41342612	581	581	581	581	0
69	20230607	183400	41342612	581	581	581	581	0
70	20230607	183300	41342612	581	581	581	581	0
71	20230607	183200	41342612	581	581	581	581	0
72	20230607	183100	41342612	581	581	581	581	0
73	20230607	183000	41342612	581	581	581	581	0
74	20230607	182900	41342612	581	581	581	581	0
75	20230607	182800	41342612	581	581	581	581	0
76	20230607	182700	41342612	581	581	581	581	0
77	20230607	182600	41342612	581	581	581	581	0
78	20230607	182500	41342612	581	581	581	581	0
79	20230607	182400	41342612	581	581	581	581	0
80	20230607	182300	41342612	581	581	581	581	0
81	20230607	182200	41342612	581	581	581	581	0
82	20230607	182100	41342612	581	581	581	581	0
83	20230607	182000	41342612	581	581	581	581	0
84	20230607	181900	41342612	581	581	581	581	0
85	20230607	181800	41342612	581	581	581	581	0
86	20230607	181700	41342612	581	581	581	581	0
87	20230607	181600	41342612	581	581	581	581	0
88	20230607	181500	41342612	581	581	581	581	0
89	20230607	181400	41342612	581	581	581	581	0
90	20230607	181300	41342612	581	581	581	581	0
91	20230607	181200	41342612	581	581	581	581	0
92	20230607	181100	41342612	581	581	581	581	1037
93	20230607	181000	41342612	581	581	581	581	0
94	20230607	180900	41342612	581	581	581	581	0
95	20230607	180800	41342612	581	581	581	581	0
96	20230607	180700	41342612	581	581	581	581	0
97	20230607	180600	41342612	581	581	581	581	0
98	20230607	180500	41342612	581	581	581	581	0
99	20230607	180400	41342612	581	581	581	581	0
100	20230607	180300	41342612	581	581	581	581	0
101	20230607	180200	41342612	581	581	581	581	0
102	20230607	180100	41342612	581	581	581	581	0
103	20230607	180000	41342612	581	581	581	581	0
104	20230607	175900	41342612	581	581	581	581	0
105	20230607	175800	41342612	581	581	581	581	0
106	20230607	175700	41342612	581	581	581	581	0
107	20230607	175600	41342612	581	581	581	581	0
108	20230607	175500	41342612	581	581	581	581	0
109	20230607	175400	41342612	581	581	581	581	0
110	20230607	175300	41342612	581	581	581	581	0
111	20230607	175200	41342612	581	581	581	581	0
112	20230607	175100	41342612	581	581	581	581	0
113	20230607	175000	41342612	581	581	581	581	0
114	20230607	174900	41342612	581	581	581	581	0
115	20230607	174800	41342612	581	581	581	581	0
116	20230607	174700	41342612	581	581	581	581	0
117	20230607	174600	41342612	581	581	581	581	0
118	20230607	174500	41342612	581	581	581	581	0
119	20230607	174400	41342612	581	581	581	581	0
120	20230607	174300	41342612	581	581	581	581	0
121	20230607	174200	41342612	581	581	581	581	0
122	20230607	174100	41342612	581	581	581	581	1037
123	20230607	174000	41342612	581	581	581	581	0
124	20230607	173900	41342612	581	581	581	581	0
125	20230607	173800	41342612	581	581	581	581	0
126	20230607	173700	41342612	581	581	581	581	0
127	20230607	173600	41342612	581	581	581	581	0
128	20230607	173500	41342612	581	581	581	581	0
129	20230607	173400	41342612	581	581	581	581	0
130	20230607	173300	41342612	581	581	581	581	0
131	20230607	173200	41342612	581	581	581	581	0
132	20230607	173100	41342612	581	581	581	581	0
133	20230607	173000	41342612	581	581	581	581	0
134	20230607	172900	41342612	581	581	581	581	0
135	20230607	172800	41342612	581	581	581	581	0
136	20230607	172700	41342612	581	581	581	581	0
137	20230607	172600	41342612	581	581	581	581	0
138	20230607	172500	41342612	581	581	581	581	0
139	20230607	172400	41342612	581	581	581	581	0
140	20230607	172300	41342612	581	581	581	581	0
141	20230607	172200	41342612	581	581	581	581	0
142	20230607	172100	41342612	581	581	581	581	0
143	20230607	172000	41342612	581	581	581	581	0
144	20230607	171900	41342612	581	581	581	581	0
145	20230607	171800	41342612	581	581	581	581	0
146	20230607	171700	41342612	581	581	581	581	0
147	20230607	171600	41342612	581	581	581	581	0
148	20230607	171500	41342612	581	581	581	581	0
149	20230607	171400	41342612	581	581	581	581	0
150	20230607	171300	41342612	581	581	581	581	0
151	20230607	171200	41342612	581	581	581	581	0
152	20230607	171100	41342612	581	581	581	581	1037
153	20230607	171000	41342612	581	581	581	581	0
154	20230607	170900	41342612	581	581	581	581	0
155	20230607	170800	41342612	581	581	581	581	0
156	20230607	170700	41342612	581	581	581	581	0
157	20230607	170600	41342612	581	581	581	581	0
158	20230607	170500	41342612	581	581	581	581	0
159	20230607	170400	41342612	581	581	581	581	0
160	20230607	170300	41342612	581	581	581	581	0
161	20230607	170200	41342612	581	581	581	581	0
162	20230607	170100	41342612	581	581	581	581	0
163	20230607	170000	41342612	581	581	581	581	0
164	20230607	165900	41342612	581	581	581	581	0
165	20230607	165800	41342612	581	581	581	581	0
166	20230607	165700	41342612	581	581	581	581	0
167	20230607	165600	41342612	581	581	581	581	0
168	20230607	165500	41342612	581	581	581	581	0
169	20230607	165400	41342612	581	581	581	581	0
170	20230607	165300	41342612	581	581	581	581	0
171	20230607	165200	41342612	581	581	581	581	0
172	20230607	165100	41342612	581	581	581	581	0
173	20230607	165000	41342612	581	581	581	581	0
174	20230607	164900	41342612	581	581	581	581	0
175	20230607	164800	41342612	581	581	581	581	0
176	20230607	164700	41342612	581	581	581	581	0
177	20230607	164600	41342612	581	581	581	581	0
178	20230607	164500	41342612	581	581	581	581	0
179	20230607	164400	41342612	581	581	581	581	0
180	20230607	164300	41342612	581	581	581	581	0
181	20230607	164200	41342612	581	581	581	581	0
182	20230607	164100	41342612	581	581	581	581	1037
183	20230607	164000	41342612	581	581	581	581	0
184	20230607	163900	41342612	581	581	581	581	0
185	20230607	163800	41342612	581	581	581	581	0
186	20230607	163700	41342612	581	581	581	581	0
187	20230607	163600	41342612	581	581	581	581	0
188	20230607	163500	41342612	581	581	581	581	0
189	20230607	163400	41342612	581	581	581	581	0
190	20230607	163300	41342612	581	581	581	581	0
191	20230607	163200	41342612	581	581	581	581	0
192	20230607	163100	41342612	581	581	581	581	0
193	20230607	163000	41342612	581	581	581	581	0
194	20230607	162900	41342612	581	581	581	581	0
195	20230607	162800	41342612	581	581	581	581	0
196	20230607	162700	41342612	581	581	581	581	0
197	20230607	162600	41342612	581	581	581	581	0
198	20230607	162500	41342612	581	581	581	581	0
199	20230607	162400	41342612	581	581	581	581	0
200	20230607	162300	41342612	581	581	581	581	0
201	20230607	162200	41342612	581	581	581	581	0
202	20230607	162100	41342612	581	581	581	581	0
203	20230607	162000	41342612	581	581	581	581	0
204	20230607	161900	41342612	581	581	581	581	0
205	20230607	161800	41342612	581	581	581	581	0
206	20230607	161700	41342612	581	581	581	581	0
207	20230607	161600	41342612	581	581	581	581	0
208	20230607	161500	41342612	581	581	581	581	0
209	20230607	161400	41342612	581	581	581	581	0
210	20230607	161300	41342612	581	581	581	581	0
211	20230607	161200	41342612	581	581	581	581	0
212	20230607	161100	41342612	581	581	581	581	1037
213	20230607	161000	41342612	581	581	581	581	0
214	20230607	160900	41342612	581	581	581	581	0
215	20230607	160800	41342612	581	581	581	581	0
216	20230607	160700	41342612	581	581	581	581	0
217	20230607	160600	41342612	581	581	581	581	0
218	20230607	160500	41342612	581	581	581	581	0
219	20230607	160400	41342612	581	581	581	581	0
220	20230607	160300	41342612	581	581	581	581	0
221	20230607	160200	41342612	581	581	581	581	0
222	20230607	160100	41342612	581	581	581	581	0
223	20230607	160000	41342612	581	581	581	581	0
224	20230607	155900	41342612	581	581	581	581	0
225	20230607	155800	41342612	581	581	581	581	0
226	20230607	155700	41342612	581	581	581	581	0
227	20230607	155600	41342612	581	581	581	581	0
228	20230607	155500	41342612	581	581	581	581	0
229	20230607	155400	41342612	581	581	581	581	0
230	20230607	155300	41342612	581	581	581	581	0
231	20230607	155200	41342612	581	581	581	581	0
232	20230607	155100	41342612	581	581	581	581	0
233	20230607	155000	41342612	581	581	581	581	0
234	20230607	154900	41342612	581	581	581	581	0
235	20230607	154800	41342612	581	581	581	581	0
236	20230607	154700	41342612	581	581	581	581	0
237	20230607	154600	41342612	581	581	581	581	0
238	20230607	154500	41342612	581	581	581	581	0
239	20230607	154400	41342612	581	581	581	581	0
240	20230607	154300	41342612	581	581	581	581	0
241	20230607	154200	41342612	581	581	581	581	0
242	20230607	154100	41342612	581	581	581	581	1037
243	20230607	154000	41342612	581	581	581	581	0
244	20230607	153900	41342612	581	581	581	581	0
245	20230607	153800	41342612	581	581	581	581	0
246	20230607	153700	41342612	581	581	581	581	0
247	20230607	153600	41342612	581	581	581	581	0
248	20230607	153500	41342612	581	581	581	581	0
249	20230607	153400	41342612	581	581	581	581	0
250	20230607	153300	41342612	581	581	581	581	0
251	20230607	153200	41342612	581	581	581	581	0
252	20230607	153100	41342612	581	581	581	581	0
253	20230607	153000	41342612	581	581	581	581	1037
254	20230607	152900	40740115	582	582	582	582	0
255	20230607	152800	40740115	582	582	582	582	0
256	20230607	152700	40740115	582	582	582	582	0
257	20230607	152600	40740115	582	582	582	582	0
258	20230607	152500	40740115	582	582	582	582	0
259	20230607	152400	40740115	582	582	582	582	0
260	20230607	152300	40740115	582	582	582	582	0
261	20230607	152200	40740115	582	582	582	582	0
262	20230607	152100	40740115	582	582	582	582	0
263	20230607	152000	40740115	582	582	582	582	0
264	20230607	151900	40740115	582	582	582	582	0
265	20230607	151800	40740115	582	582	582	582	0
266	20230607	151700	40740115	582	582	582	582	0
267	20230607	151600	40740115	582	582	582	582	0
268	20230607	151500	40740115	582	582	582	582	0
269	20230607	151400	40740115	582	582	582	582	0
270	20230607	151300	40740115	582	582	582	582	0
271	20230607	151200	40740115	582	582	582	582	0
272	20230607	151100	40740115	582	582	582	582	25
273	20230607	151000	40725565	583	583	583	583	1
274	20230607	150900	40724982	584	584	584	584	1
275	20230607	150800	40724398	586	586	586	586	0
276	20230607	150700	40724398	586	586	586	586	0
277	20230607	150600	40724398	586	586	586	586	0
278	20230607	150500	40724398	586	585	586	585	146
279	20230607	150400	40638891	585	585	585	585	0
280	20230607	150300	40638891	585	585	585	585	0
281	20230607	150200	40638891	585	585	585	585	0
282	20230607	150100	40638891	585	585	585	585	0
283	20230607	150000	40638891	585	585	585	584	106
284	20230607	145900	40576882	586	586	586	586	0
285	20230607	145800	40576882	586	586	586	586	0
286	20230607	145700	40576882	586	586	586	586	0
287	20230607	145600	40576882	586	586	586	586	0
288	20230607	145500	40576882	586	586	586	586	0
289	20230607	145400	40576882	586	586	586	586	0
290	20230607	145300	40576882	586	586	586	586	0
291	20230607	145200	40576882	586	586	586	586	0
292	20230607	145100	40576882	586	586	586	586	0
293	20230607	145000	40576882	586	586	586	586	0
294	20230607	144900	40576882	586	586	586	586	0
295	20230607	144800	40576882	586	586	586	586	0
296	20230607	144700	40576882	586	586	586	586	0
297	20230607	144600	40576882	586	586	586	586	0
298	20230607	144500	40576882	586	586	586	586	0
299	20230607	144400	40576882	586	586	586	586	0
300	20230607	144300	40576882	586	586	586	586	0
301	20230607	144200	40576882	586	586	586	586	0
302	20230607	144100	40576882	586	586	586	586	0
303	20230607	144000	40576882	586	586	586	586	0
304	20230607	143900	40576882	586	586	586	586	0
305	20230607	143800	40576882	586	586	586	586	0
306	20230607	143700	40576882	586	586	586	586	0
307	20230607	143600	40576882	586	586	586	586	80
308	20230607	143500	40530002	586	586	586	586	0
309	20230607	143400	40530002	586	586	586	586	0
310	20230607	143300	40530002	586	586	586	586	0
311	20230607	143200	40530002	586	586	586	586	0
312	20230607	143100	40530002	586	586	586	586	0
313	20230607	143000	40530002	586	586	586	586	0
314	20230607	142900	40530002	586	586	586	586	0
315	20230607	142800	40530002	586	586	586	586	0
316	20230607	142700	40530002	586	586	586	586	0
317	20230607	142600	40530002	586	586	586	586	0
318	20230607	142500	40530002	586	586	586	586	0
319	20230607	142400	40530002	586	586	586	586	0
320	20230607	142300	40530002	586	586	586	586	0
321	20230607	142200	40530002	586	586	586	586	0
322	20230607	142100	40530002	586	586	586	586	0
323	20230607	142000	40530002	586	586	586	586	0
324	20230607	141900	40530002	586	586	586	586	0
325	20230607	141800	40530002	586	586	586	586	0
326	20230607	141700	40530002	586	586	586	586	0
327	20230607	141600	40530002	586	586	586	586	0
328	20230607	141500	40530002	586	586	586	586	1
329	20230607	141400	40529416	585	585	585	585	7
330	20230607	141300	40525321	582	582	582	582	0
331	20230607	141200	40525321	582	582	582	582	0
332	20230607	141100	40525321	582	582	582	582	0
333	20230607	141000	40525321	582	582	582	582	0
334	20230607	140900	40525321	582	582	582	582	2
335	20230607	140800	40524157	582	582	582	582	5
336	20230607	140700	40521247	582	582	582	582	0
337	20230607	140600	40521247	582	582	582	582	0
338	20230607	140500	40521247	582	582	582	582	0
339	20230607	140400	40521247	582	582	582	582	0
340	20230607	140300	40521247	582	582	582	582	0
341	20230607	140200	40521247	582	582	582	582	5
342	20230607	140100	40518337	582	582	582	582	0
343	20230607	140000	40518337	582	582	582	582	0
344	20230607	135900	40518337	582	582	582	582	0
345	20230607	135800	40518337	582	582	582	582	0
346	20230607	135700	40518337	582	582	582	582	0
347	20230607	135600	40518337	582	582	582	582	0
348	20230607	135500	40518337	582	582	582	582	4121
349	20230607	135400	38119915	582	582	582	582	0
350	20230607	135300	38119915	582	582	582	582	0
351	20230607	135200	38119915	582	582	582	582	0
352	20230607	135100	38119915	582	582	582	582	0
353	20230607	135000	38119915	582	582	582	582	0
354	20230607	134900	38119915	582	582	582	582	0
355	20230607	134800	38119915	582	582	582	582	1
356	20230607	134700	38119333	581	581	581	581	0
357	20230607	134600	38119333	581	581	581	581	0
358	20230607	134500	38119333	581	581	581	581	0
359	20230607	134400	38119333	581	581	581	581	0
360	20230607	134300	38119333	581	581	581	581	0
361	20230607	134200	38119333	581	581	581	581	0
362	20230607	134100	38119333	581	581	581	581	0
363	20230607	134000	38119333	581	581	581	581	0
364	20230607	133900	38119333	581	584	584	581	5000
365	20230607	133800	35208269	584	584	584	584	32
366	20230607	133700	35189581	584	584	584	584	0
367	20230607	133600	35189581	584	584	584	584	0
368	20230607	133500	35189581	584	584	584	584	0
369	20230607	133400	35189581	584	584	584	584	0
370	20230607	133300	35189581	584	584	584	584	0
371	20230607	133200	35189581	584	584	584	584	0
372	20230607	133100	35189581	584	584	584	584	0
373	20230607	133000	35189581	584	584	584	584	0
374	20230607	132900	35189581	584	584	584	584	0
375	20230607	132800	35189581	584	584	584	584	0
376	20230607	132700	35189581	584	584	584	584	0
377	20230607	132600	35189581	584	584	584	584	0
378	20230607	132500	35189581	584	584	584	584	0
379	20230607	132400	35189581	584	584	584	584	0
380	20230607	132300	35189581	584	584	584	584	0
381	20230607	132200	35189581	584	584	584	584	0
382	20230607	132100	35189581	584	584	584	584	0
383	20230607	132000	35189581	584	584	584	584	0
384	20230607	131900	35189581	584	584	584	584	0
385	20230607	131800	35189581	584	584	584	584	0
386	20230607	131700	35189581	584	584	584	584	0
387	20230607	131600	35189581	584	584	584	584	0
388	20230607	131500	35189581	584	584	584	584	0
389	20230607	131400	35189581	584	584	584	584	0
390	20230607	131300	35189581	584	584	584	584	0
391	20230607	131200	35189581	584	584	584	584	0
392	20230607	131100	35189581	584	584	584	584	0
393	20230607	131000	35189581	584	584	584	584	3544
394	20230607	130900	33119885	584	584	584	584	0
395	20230607	130800	33119885	584	584	584	584	0
396	20230607	130700	33119885	584	584	584	584	0
397	20230607	130600	33119885	584	584	584	584	0
398	20230607	130500	33119885	584	584	584	584	0
399	20230607	130400	33119885	584	584	584	584	0
400	20230607	130300	33119885	584	584	584	584	0
401	20230607	130200	33119885	584	584	584	584	0
402	20230607	130100	33119885	584	584	584	584	0
403	20230607	130000	33119885	584	584	584	584	0
404	20230607	125900	33119885	584	584	584	584	0
405	20230607	125800	33119885	584	584	584	584	2000
406	20230607	125700	31951885	584	584	584	584	1619
407	20230607	125600	31006389	583	583	583	583	4
408	20230607	125500	31004057	584	584	584	584	0
409	20230607	125400	31004057	584	584	584	584	0
410	20230607	125300	31004057	584	584	584	584	0
411	20230607	125200	31004057	584	584	584	584	0
412	20230607	125100	31004057	584	584	584	584	0
413	20230607	125000	31004057	584	584	584	584	0
414	20230607	124900	31004057	584	584	584	584	0
415	20230607	124800	31004057	584	584	584	584	0
416	20230607	124700	31004057	584	584	584	584	0
417	20230607	124600	31004057	584	584	584	584	0
418	20230607	124500	31004057	584	584	584	584	0
419	20230607	124400	31004057	584	584	584	584	0
420	20230607	124300	31004057	584	584	584	584	0
421	20230607	124200	31004057	584	584	584	584	0
422	20230607	124100	31004057	584	584	584	584	400
423	20230607	124000	30770457	584	584	584	584	0
424	20230607	123900	30770457	584	584	584	584	0
425	20230607	123800	30770457	584	584	584	584	0
426	20230607	123700	30770457	584	584	584	584	0
427	20230607	123600	30770457	584	584	584	584	0
428	20230607	123500	30770457	584	584	584	584	0
429	20230607	123400	30770457	584	584	584	584	0
430	20230607	123300	30770457	584	584	584	584	0
431	20230607	123200	30770457	584	584	584	584	1
432	20230607	123100	30769873	584	584	584	584	3426
433	20230607	123000	28769089	583	583	583	583	0
434	20230607	122900	28769089	583	583	583	583	0
435	20230607	122800	28769089	583	583	583	583	0
436	20230607	122700	28769089	583	583	583	583	0
437	20230607	122600	28769089	583	583	583	583	0
438	20230607	122500	28769089	583	583	583	583	0
439	20230607	122400	28769089	583	583	583	583	0
440	20230607	122300	28769089	583	583	583	583	0
441	20230607	122200	28769089	583	583	583	583	0
442	20230607	122100	28769089	583	583	583	583	0
443	20230607	122000	28769089	583	583	583	583	0
444	20230607	121900	28769089	583	583	583	583	0
445	20230607	121800	28769089	583	583	583	583	0
446	20230607	121700	28769089	583	583	583	583	0
447	20230607	121600	28769089	583	583	583	583	0
448	20230607	121500	28769089	583	583	583	583	0
449	20230607	121400	28769089	583	583	583	583	0
450	20230607	121300	28769089	583	583	583	583	0
451	20230607	121200	28769089	583	583	583	583	0
452	20230607	121100	28769089	583	583	583	583	0
453	20230607	121000	28769089	583	583	583	583	0
454	20230607	120900	28769089	583	583	583	583	0
455	20230607	120800	28769089	583	583	583	583	53
456	20230607	120700	28738190	586	586	586	586	0
457	20230607	120600	28738190	586	586	586	586	0
458	20230607	120500	28738190	586	586	586	586	0
459	20230607	120400	28738190	586	586	586	586	0
460	20230607	120300	28738190	586	586	586	586	0
461	20230607	120200	28738190	586	586	586	586	0
462	20230607	120100	28738190	586	586	586	586	0
463	20230607	120000	28738190	586	586	586	586	0
464	20230607	115900	28738190	586	586	586	586	0
465	20230607	115800	28738190	586	586	586	586	0
466	20230607	115700	28738190	586	586	586	586	0
467	20230607	115600	28738190	586	586	586	586	0
468	20230607	115500	28738190	586	586	586	586	0
469	20230607	115400	28738190	586	586	586	586	0
470	20230607	115300	28738190	586	586	586	586	0
471	20230607	115200	28738190	586	586	586	586	0
472	20230607	115100	28738190	586	586	586	586	0
473	20230607	115000	28738190	586	586	586	586	0
474	20230607	114900	28738190	586	586	586	586	0
475	20230607	114800	28738190	586	586	586	586	0
476	20230607	114700	28738190	586	586	586	586	0
477	20230607	114600	28738190	586	586	586	586	0
478	20230607	114500	28738190	586	586	586	586	0
479	20230607	114400	28738190	586	586	586	586	0
480	20230607	114300	28738190	586	586	586	586	0
481	20230607	114200	28738190	586	586	586	586	0
482	20230607	114100	28738190	586	586	586	586	8
483	20230607	114000	28733502	584	584	584	584	0
484	20230607	113900	28733502	584	584	584	584	0
485	20230607	113800	28733502	584	584	584	584	0
486	20230607	113700	28733502	584	584	584	584	0
487	20230607	113600	28733502	584	584	584	584	0
488	20230607	113500	28733502	584	584	584	584	0
489	20230607	113400	28733502	584	584	584	584	3000
490	20230607	113300	26981502	584	584	584	584	3
491	20230607	113200	26979750	584	584	584	584	0
492	20230607	113100	26979750	584	584	584	584	0
493	20230607	113000	26979750	584	584	584	584	0
494	20230607	112900	26979750	584	584	584	584	0
495	20230607	112800	26979750	584	584	584	584	0
496	20230607	112700	26979750	584	584	584	584	0
497	20230607	112600	26979750	584	584	584	584	0
498	20230607	112500	26979750	584	584	584	584	0
499	20230607	112400	26979750	584	584	584	584	3
500	20230607	112300	26977998	585	585	585	585	0
501	20230607	112200	26977998	585	585	585	585	0
502	20230607	112100	26977998	585	585	585	585	0
503	20230607	112000	26977998	585	585	585	585	0
504	20230607	111900	26977998	585	585	585	585	0
505	20230607	111800	26977998	585	585	585	585	0
506	20230607	111700	26977998	585	585	585	585	0
507	20230607	111600	26977998	585	585	585	585	0
508	20230607	111500	26977998	585	585	585	585	144
509	20230607	111400	26893758	585	585	585	585	0
510	20230607	111300	26893758	585	585	585	585	0
511	20230607	111200	26893758	585	585	585	585	0
512	20230607	111100	26893758	585	585	585	585	0
513	20230607	111000	26893758	585	585	585	585	1037
514	20230607	110900	26287113	583	583	583	583	0
515	20230607	110800	26287113	583	583	583	583	0
516	20230607	110700	26287113	583	583	583	583	0
517	20230607	110600	26287113	583	583	583	583	0
518	20230607	110500	26287113	583	583	583	583	0
519	20230607	110400	26287113	583	583	583	583	0
520	20230607	110300	26287113	583	583	583	583	1
521	20230607	110200	26286530	581	581	581	581	0
522	20230607	110100	26286530	581	581	581	581	0
523	20230607	110000	26286530	581	581	581	581	0
524	20230607	105900	26286530	581	581	581	581	0
525	20230607	105800	26286530	581	581	581	581	0
526	20230607	105700	26286530	581	581	581	581	0
527	20230607	105600	26286530	581	581	581	581	0
528	20230607	105500	26286530	581	581	581	581	0
529	20230607	105400	26286530	581	581	581	581	0
530	20230607	105300	26286530	581	581	581	581	0
531	20230607	105200	26286530	581	581	581	581	0
532	20230607	105100	26286530	581	581	581	581	0
533	20230607	105000	26286530	581	581	581	581	0
534	20230607	104900	26286530	581	581	581	581	0
535	20230607	104800	26286530	581	584	584	581	1659
536	20230607	104700	25320904	591	593	593	591	5
537	20230607	104600	25317947	597	585	598	585	20265
538	20230607	104500	13290186	582	582	582	582	0
539	20230607	104400	13290186	582	582	582	582	0
540	20230607	104300	13290186	582	582	582	582	0
541	20230607	104200	13290186	582	582	582	582	0
542	20230607	104100	13290186	582	582	582	582	0
543	20230607	104000	13290186	582	582	582	582	0
544	20230607	103900	13290186	582	582	582	582	0
545	20230607	103800	13290186	582	582	582	582	0
546	20230607	103700	13290186	582	582	582	582	0
547	20230607	103600	13290186	582	582	582	582	0
548	20230607	103500	13290186	582	582	582	582	1
549	20230607	103400	13289604	582	582	582	582	0
550	20230607	103300	13289604	582	582	582	582	0
551	20230607	103200	13289604	582	582	582	582	0
552	20230607	103100	13289604	582	582	582	582	0
553	20230607	103000	13289604	582	582	582	582	0
554	20230607	102900	13289604	582	582	582	582	0
555	20230607	102800	13289604	582	582	582	582	0
556	20230607	102700	13289604	582	582	582	582	0
557	20230607	102600	13289604	582	582	582	582	300
558	20230607	102500	13115004	581	581	581	581	0
559	20230607	102400	13115004	581	581	581	581	0
560	20230607	102300	13115004	581	581	581	581	0
561	20230607	102200	13115004	581	581	581	581	0
562	20230607	102100	13115004	581	581	581	581	0
563	20230607	102000	13115004	581	581	581	581	0
564	20230607	101900	13115004	581	581	581	581	0
565	20230607	101800	13115004	581	581	581	581	0
566	20230607	101700	13115004	581	581	581	581	0
567	20230607	101600	13115004	581	581	581	581	0
568	20230607	101500	13115004	581	581	581	581	0
569	20230607	101400	13115004	581	581	581	581	0
570	20230607	101300	13115004	581	581	581	581	0
571	20230607	101200	13115004	581	581	581	581	0
572	20230607	101100	13115004	581	581	581	581	0
573	20230607	101000	13115004	581	581	581	581	1
574	20230607	100900	13114423	585	585	585	585	0
575	20230607	100800	13114423	585	585	585	585	0
576	20230607	100700	13114423	585	585	585	585	0
577	20230607	100600	13114423	585	585	585	585	0
578	20230607	100500	13114423	585	585	585	585	200
579	20230607	100400	12997423	585	585	585	585	0
580	20230607	100300	12997423	585	585	585	585	0
581	20230607	100200	12997423	585	585	585	585	0
582	20230607	100100	12997423	585	585	585	585	7
583	20230607	100000	12993328	581	581	581	581	0
584	20230607	095900	12993328	581	581	581	581	0
585	20230607	095800	12993328	581	581	581	581	0
586	20230607	095700	12993328	581	581	581	581	0
587	20230607	095600	12993328	581	581	581	581	0
588	20230607	095500	12993328	581	581	581	581	200
589	20230607	095400	12877128	581	581	581	581	0
590	20230607	095300	12877128	581	581	581	581	0
591	20230607	095200	12877128	581	581	581	581	0
592	20230607	095100	12877128	581	581	581	581	0
593	20230607	095000	12877128	581	581	581	581	13
594	20230607	094900	12869575	583	583	583	583	0
595	20230607	094800	12869575	583	582	583	582	1505
596	20230607	094700	11993660	586	586	586	586	0
597	20230607	094600	11993660	586	586	586	586	0
598	20230607	094500	11993660	586	586	586	586	0
599	20230607	094400	11993660	586	586	586	586	3713
600	20230607	094300	9817842	586	586	586	586	0
601	20230607	094200	9817842	586	586	586	586	0
602	20230607	094100	9817842	586	586	586	586	0
603	20230607	094000	9817842	586	586	586	586	0
604	20230607	093900	9817842	586	586	586	586	0
605	20230607	093800	9817842	586	586	586	586	0
606	20230607	093700	9817842	586	586	586	586	100
607	20230607	093600	9759242	586	590	590	586	2004
608	20230607	093500	8584882	590	589	590	589	4074
609	20230607	093400	6184618	589	589	589	589	6792
610	20230607	093300	2184130	584	584	584	584	491
611	20230607	093200	1897386	580	580	580	580	0
612	20230607	093100	1897386	580	580	580	580	0
613	20230607	093000	1897386	580	580	580	580	0
614	20230607	092900	1897386	580	580	580	580	0
615	20230607	092800	1897386	580	580	580	580	0
616	20230607	092700	1897386	580	580	580	580	0
617	20230607	092600	1897386	580	580	580	580	0
618	20230607	092500	1897386	580	580	580	580	0
619	20230607	092400	1897386	580	580	580	580	12
620	20230607	092300	1890426	580	580	580	580	0
621	20230607	092200	1890426	580	580	580	580	0
622	20230607	092100	1890426	580	580	580	580	0
623	20230607	092000	1890426	580	580	580	580	98
624	20230607	091900	1833586	581	583	583	581	712
625	20230607	091800	1419462	581	581	581	581	0
626	20230607	091700	1419462	581	581	581	581	0
627	20230607	091600	1419462	581	581	581	581	0
628	20230607	091500	1419462	581	583	583	581	1101
629	20230607	091400	779056	584	584	584	584	0
630	20230607	091300	779056	584	584	584	584	1
631	20230607	091200	778472	584	584	584	584	0
632	20230607	091100	778472	584	584	584	584	0
633	20230607	091000	778472	584	584	584	584	0
634	20230607	090900	778472	584	584	584	584	0
635	20230607	090800	778472	584	584	584	584	0
636	20230607	090700	778472	584	584	584	584	0
637	20230607	090600	778472	584	584	584	584	0
638	20230607	090500	778472	584	584	584	584	0
639	20230607	090400	778472	584	584	584	584	1
640	20230607	090300	777888	584	584	584	584	0
641	20230607	090200	777888	584	584	584	584	26
642	20230607	090100	762704	584	584	584	584	40
643	20230607	090000	739344	584	584	584	584	1266