KissMeData/027040/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	213000	17034255	588	588	588	588	10001
3	20230609	212900	17034255	588	588	588	588	0
4	20230609	212800	17034255	588	588	588	588	0
5	20230609	212700	17034255	588	588	588	588	0
6	20230609	212600	17034255	588	588	588	588	0
7	20230609	212500	17034255	588	588	588	588	0
8	20230609	212400	17034255	588	588	588	588	0
9	20230609	212300	17034255	588	588	588	588	0
10	20230609	212200	17034255	588	588	588	588	0
11	20230609	212100	17034255	588	588	588	588	0
12	20230609	212000	17034255	588	588	588	588	0
13	20230609	211900	17034255	588	588	588	588	0
14	20230609	211800	17034255	588	588	588	588	0
15	20230609	211700	17034255	588	588	588	588	0
16	20230609	211600	17034255	588	588	588	588	0
17	20230609	211500	17034255	588	588	588	588	0
18	20230609	211400	17034255	588	588	588	588	0
19	20230609	211300	17034255	588	588	588	588	0
20	20230609	211200	17034255	588	588	588	588	0
21	20230609	211100	17034255	588	588	588	588	0
22	20230609	211000	17034255	588	588	588	588	0
23	20230609	210900	17034255	588	588	588	588	0
24	20230609	210800	17034255	588	588	588	588	0
25	20230609	210700	17034255	588	588	588	588	0
26	20230609	210600	17034255	588	588	588	588	0
27	20230609	210500	17034255	588	588	588	588	0
28	20230609	210400	17034255	588	588	588	588	0
29	20230609	210300	17034255	588	588	588	588	0
30	20230609	210200	17034255	588	588	588	588	0
31	20230609	210100	17034255	588	588	588	588	0
32	20230609	210000	17034255	588	588	588	588	10001
33	20230609	205900	17034255	588	588	588	588	0
34	20230609	205800	17034255	588	588	588	588	0
35	20230609	205700	17034255	588	588	588	588	0
36	20230609	205600	17034255	588	588	588	588	0
37	20230609	205500	17034255	588	588	588	588	0
38	20230609	205400	17034255	588	588	588	588	0
39	20230609	205300	17034255	588	588	588	588	0
40	20230609	205200	17034255	588	588	588	588	0
41	20230609	205100	17034255	588	588	588	588	0
42	20230609	205000	17034255	588	588	588	588	0
43	20230609	204900	17034255	588	588	588	588	0
44	20230609	204800	17034255	588	588	588	588	0
45	20230609	204700	17034255	588	588	588	588	0
46	20230609	204600	17034255	588	588	588	588	0
47	20230609	204500	17034255	588	588	588	588	0
48	20230609	204400	17034255	588	588	588	588	0
49	20230609	204300	17034255	588	588	588	588	0
50	20230609	204200	17034255	588	588	588	588	0
51	20230609	204100	17034255	588	588	588	588	0
52	20230609	204000	17034255	588	588	588	588	0
53	20230609	203900	17034255	588	588	588	588	0
54	20230609	203800	17034255	588	588	588	588	0
55	20230609	203700	17034255	588	588	588	588	0
56	20230609	203600	17034255	588	588	588	588	0
57	20230609	203500	17034255	588	588	588	588	0
58	20230609	203400	17034255	588	588	588	588	0
59	20230609	203300	17034255	588	588	588	588	0
60	20230609	203200	17034255	588	588	588	588	0
61	20230609	203100	17034255	588	588	588	588	0
62	20230609	203000	17034255	588	588	588	588	10001
63	20230609	202900	17034255	588	588	588	588	0
64	20230609	202800	17034255	588	588	588	588	0
65	20230609	202700	17034255	588	588	588	588	0
66	20230609	202600	17034255	588	588	588	588	0
67	20230609	202500	17034255	588	588	588	588	0
68	20230609	202400	17034255	588	588	588	588	0
69	20230609	202300	17034255	588	588	588	588	0
70	20230609	202200	17034255	588	588	588	588	0
71	20230609	202100	17034255	588	588	588	588	0
72	20230609	202000	17034255	588	588	588	588	0
73	20230609	201900	17034255	588	588	588	588	0
74	20230609	201800	17034255	588	588	588	588	0
75	20230609	201700	17034255	588	588	588	588	0
76	20230609	201600	17034255	588	588	588	588	0
77	20230609	201500	17034255	588	588	588	588	0
78	20230609	201400	17034255	588	588	588	588	0
79	20230609	201300	17034255	588	588	588	588	0
80	20230609	201200	17034255	588	588	588	588	0
81	20230609	201100	17034255	588	588	588	588	0
82	20230609	201000	17034255	588	588	588	588	0
83	20230609	200900	17034255	588	588	588	588	0
84	20230609	200800	17034255	588	588	588	588	0
85	20230609	200700	17034255	588	588	588	588	0
86	20230609	200600	17034255	588	588	588	588	0
87	20230609	200500	17034255	588	588	588	588	0
88	20230609	200400	17034255	588	588	588	588	0
89	20230609	200300	17034255	588	588	588	588	0
90	20230609	200200	17034255	588	588	588	588	0
91	20230609	200100	17034255	588	588	588	588	0
92	20230609	200000	17034255	588	588	588	588	10001
93	20230609	195900	17034255	588	588	588	588	0
94	20230609	195800	17034255	588	588	588	588	0
95	20230609	195700	17034255	588	588	588	588	0
96	20230609	195600	17034255	588	588	588	588	0
97	20230609	195500	17034255	588	588	588	588	0
98	20230609	195400	17034255	588	588	588	588	0
99	20230609	195300	17034255	588	588	588	588	0
100	20230609	195200	17034255	588	588	588	588	0
101	20230609	195100	17034255	588	588	588	588	0
102	20230609	195000	17034255	588	588	588	588	0
103	20230609	194900	17034255	588	588	588	588	0
104	20230609	194800	17034255	588	588	588	588	0
105	20230609	194700	17034255	588	588	588	588	0
106	20230609	194600	17034255	588	588	588	588	0
107	20230609	194500	17034255	588	588	588	588	0
108	20230609	194400	17034255	588	588	588	588	0
109	20230609	194300	17034255	588	588	588	588	0
110	20230609	194200	17034255	588	588	588	588	0
111	20230609	194100	17034255	588	588	588	588	0
112	20230609	194000	17034255	588	588	588	588	0
113	20230609	193900	17034255	588	588	588	588	0
114	20230609	193800	17034255	588	588	588	588	0
115	20230609	193700	17034255	588	588	588	588	0
116	20230609	193600	17034255	588	588	588	588	0
117	20230609	193500	17034255	588	588	588	588	0
118	20230609	193400	17034255	588	588	588	588	0
119	20230609	193300	17034255	588	588	588	588	0
120	20230609	193200	17034255	588	588	588	588	0
121	20230609	193100	17034255	588	588	588	588	0
122	20230609	193000	17034255	588	588	588	588	10001
123	20230609	192900	17034255	588	588	588	588	0
124	20230609	192800	17034255	588	588	588	588	0
125	20230609	192700	17034255	588	588	588	588	0
126	20230609	192600	17034255	588	588	588	588	0
127	20230609	192500	17034255	588	588	588	588	0
128	20230609	192400	17034255	588	588	588	588	0
129	20230609	192300	17034255	588	588	588	588	0
130	20230609	192200	17034255	588	588	588	588	0
131	20230609	192100	17034255	588	588	588	588	0
132	20230609	192000	17034255	588	588	588	588	0
133	20230609	191900	17034255	588	588	588	588	0
134	20230609	191800	17034255	588	588	588	588	0
135	20230609	191700	17034255	588	588	588	588	0
136	20230609	191600	17034255	588	588	588	588	0
137	20230609	191500	17034255	588	588	588	588	0
138	20230609	191400	17034255	588	588	588	588	0
139	20230609	191300	17034255	588	588	588	588	0
140	20230609	191200	17034255	588	588	588	588	0
141	20230609	191100	17034255	588	588	588	588	0
142	20230609	191000	17034255	588	588	588	588	0
143	20230609	190900	17034255	588	588	588	588	0
144	20230609	190800	17034255	588	588	588	588	0
145	20230609	190700	17034255	588	588	588	588	0
146	20230609	190600	17034255	588	588	588	588	0
147	20230609	190500	17034255	588	588	588	588	0
148	20230609	190400	17034255	588	588	588	588	0
149	20230609	190300	17034255	588	588	588	588	0
150	20230609	190200	17034255	588	588	588	588	0
151	20230609	190100	17034255	588	588	588	588	0
152	20230609	190000	17034255	588	588	588	588	10001
153	20230609	185900	17034255	588	588	588	588	0
154	20230609	185800	17034255	588	588	588	588	0
155	20230609	185700	17034255	588	588	588	588	0
156	20230609	185600	17034255	588	588	588	588	0
157	20230609	185500	17034255	588	588	588	588	0
158	20230609	185400	17034255	588	588	588	588	0
159	20230609	185300	17034255	588	588	588	588	0
160	20230609	185200	17034255	588	588	588	588	0
161	20230609	185100	17034255	588	588	588	588	0
162	20230609	185000	17034255	588	588	588	588	0
163	20230609	184900	17034255	588	588	588	588	0
164	20230609	184800	17034255	588	588	588	588	0
165	20230609	184700	17034255	588	588	588	588	0
166	20230609	184600	17034255	588	588	588	588	0
167	20230609	184500	17034255	588	588	588	588	0
168	20230609	184400	17034255	588	588	588	588	0
169	20230609	184300	17034255	588	588	588	588	0
170	20230609	184200	17034255	588	588	588	588	0
171	20230609	184100	17034255	588	588	588	588	0
172	20230609	184000	17034255	588	588	588	588	0
173	20230609	183900	17034255	588	588	588	588	0
174	20230609	183800	17034255	588	588	588	588	0
175	20230609	183700	17034255	588	588	588	588	0
176	20230609	183600	17034255	588	588	588	588	0
177	20230609	183500	17034255	588	588	588	588	0
178	20230609	183400	17034255	588	588	588	588	0
179	20230609	183300	17034255	588	588	588	588	0
180	20230609	183200	17034255	588	588	588	588	0
181	20230609	183100	17034255	588	588	588	588	0
182	20230609	183000	17034255	588	588	588	588	10001
183	20230609	182900	17034255	588	588	588	588	0
184	20230609	182800	17034255	588	588	588	588	0
185	20230609	182700	17034255	588	588	588	588	0
186	20230609	182600	17034255	588	588	588	588	0
187	20230609	182500	17034255	588	588	588	588	0
188	20230609	182400	17034255	588	588	588	588	0
189	20230609	182300	17034255	588	588	588	588	0
190	20230609	182200	17034255	588	588	588	588	0
191	20230609	182100	17034255	588	588	588	588	0
192	20230609	182000	17034255	588	588	588	588	0
193	20230609	181900	17034255	588	588	588	588	0
194	20230609	181800	17034255	588	588	588	588	0
195	20230609	181700	17034255	588	588	588	588	0
196	20230609	181600	17034255	588	588	588	588	0
197	20230609	181500	17034255	588	588	588	588	0
198	20230609	181400	17034255	588	588	588	588	0
199	20230609	181300	17034255	588	588	588	588	0
200	20230609	181200	17034255	588	588	588	588	0
201	20230609	181100	17034255	588	588	588	588	0
202	20230609	181000	17034255	588	588	588	588	0
203	20230609	180900	17034255	588	588	588	588	0
204	20230609	180800	17034255	588	588	588	588	0
205	20230609	180700	17034255	588	588	588	588	0
206	20230609	180600	17034255	588	588	588	588	0
207	20230609	180500	17034255	588	588	588	588	0
208	20230609	180400	17034255	588	588	588	588	0
209	20230609	180300	17034255	588	588	588	588	0
210	20230609	180200	17034255	588	588	588	588	0
211	20230609	180100	17034255	588	588	588	588	0
212	20230609	180000	17034255	588	588	588	588	10001
213	20230609	175900	17034255	588	588	588	588	0
214	20230609	175800	17034255	588	588	588	588	0
215	20230609	175700	17034255	588	588	588	588	0
216	20230609	175600	17034255	588	588	588	588	0
217	20230609	175500	17034255	588	588	588	588	0
218	20230609	175400	17034255	588	588	588	588	0
219	20230609	175300	17034255	588	588	588	588	0
220	20230609	175200	17034255	588	588	588	588	0
221	20230609	175100	17034255	588	588	588	588	0
222	20230609	175000	17034255	588	588	588	588	0
223	20230609	174900	17034255	588	588	588	588	0
224	20230609	174800	17034255	588	588	588	588	0
225	20230609	174700	17034255	588	588	588	588	0
226	20230609	174600	17034255	588	588	588	588	0
227	20230609	174500	17034255	588	588	588	588	0
228	20230609	174400	17034255	588	588	588	588	0
229	20230609	174300	17034255	588	588	588	588	0
230	20230609	174200	17034255	588	588	588	588	0
231	20230609	174100	17034255	588	588	588	588	0
232	20230609	174000	17034255	588	588	588	588	0
233	20230609	173900	17034255	588	588	588	588	0
234	20230609	173800	17034255	588	588	588	588	0
235	20230609	173700	17034255	588	588	588	588	0
236	20230609	173600	17034255	588	588	588	588	0
237	20230609	173500	17034255	588	588	588	588	0
238	20230609	173400	17034255	588	588	588	588	0
239	20230609	173300	17034255	588	588	588	588	0
240	20230609	173200	17034255	588	588	588	588	0
241	20230609	173100	17034255	588	588	588	588	0
242	20230609	173000	17034255	588	588	588	588	10001
243	20230609	172900	17034255	588	588	588	588	0
244	20230609	172800	17034255	588	588	588	588	0
245	20230609	172700	17034255	588	588	588	588	0
246	20230609	172600	17034255	588	588	588	588	0
247	20230609	172500	17034255	588	588	588	588	0
248	20230609	172400	17034255	588	588	588	588	0
249	20230609	172300	17034255	588	588	588	588	0
250	20230609	172200	17034255	588	588	588	588	0
251	20230609	172100	17034255	588	588	588	588	0
252	20230609	172000	17034255	588	588	588	588	0
253	20230609	171900	17034255	588	588	588	588	0
254	20230609	171800	17034255	588	588	588	588	0
255	20230609	171700	17034255	588	588	588	588	0
256	20230609	171600	17034255	588	588	588	588	0
257	20230609	171500	17034255	588	588	588	588	0
258	20230609	171400	17034255	588	588	588	588	0
259	20230609	171300	17034255	588	588	588	588	0
260	20230609	171200	17034255	588	588	588	588	0
261	20230609	171100	17034255	588	588	588	588	0
262	20230609	171000	17034255	588	588	588	588	0
263	20230609	170900	17034255	588	588	588	588	0
264	20230609	170800	17034255	588	588	588	588	0
265	20230609	170700	17034255	588	588	588	588	0
266	20230609	170600	17034255	588	588	588	588	0
267	20230609	170500	17034255	588	588	588	588	0
268	20230609	170400	17034255	588	588	588	588	0
269	20230609	170300	17034255	588	588	588	588	0
270	20230609	170200	17034255	588	588	588	588	0
271	20230609	170100	17034255	588	588	588	588	0
272	20230609	170000	17034255	588	588	588	588	10001
273	20230609	165900	17034255	588	588	588	588	0
274	20230609	165800	17034255	588	588	588	588	0
275	20230609	165700	17034255	588	588	588	588	0
276	20230609	165600	17034255	588	588	588	588	0
277	20230609	165500	17034255	588	588	588	588	0
278	20230609	165400	17034255	588	588	588	588	0
279	20230609	165300	17034255	588	588	588	588	0
280	20230609	165200	17034255	588	588	588	588	0
281	20230609	165100	17034255	588	588	588	588	0
282	20230609	165000	17034255	588	588	588	588	0
283	20230609	164900	17034255	588	588	588	588	0
284	20230609	164800	17034255	588	588	588	588	0
285	20230609	164700	17034255	588	588	588	588	0
286	20230609	164600	17034255	588	588	588	588	0
287	20230609	164500	17034255	588	588	588	588	0
288	20230609	164400	17034255	588	588	588	588	0
289	20230609	164300	17034255	588	588	588	588	0
290	20230609	164200	17034255	588	588	588	588	0
291	20230609	164100	17034255	588	588	588	588	0
292	20230609	164000	17034255	588	588	588	588	0
293	20230609	163900	17034255	588	588	588	588	0
294	20230609	163800	17034255	588	588	588	588	0
295	20230609	163700	17034255	588	588	588	588	0
296	20230609	163600	17034255	588	588	588	588	0
297	20230609	163500	17034255	588	588	588	588	0
298	20230609	163400	17034255	588	588	588	588	0
299	20230609	163300	17034255	588	588	588	588	0
300	20230609	163200	17034255	588	588	588	588	0
301	20230609	163100	17034255	588	588	588	588	0
302	20230609	163000	17034255	588	588	588	588	10001
303	20230609	162900	17034255	588	588	588	588	0
304	20230609	162800	17034255	588	588	588	588	0
305	20230609	162700	17034255	588	588	588	588	0
306	20230609	162600	17034255	588	588	588	588	0
307	20230609	162500	17034255	588	588	588	588	0
308	20230609	162400	17034255	588	588	588	588	0
309	20230609	162300	17034255	588	588	588	588	0
310	20230609	162200	17034255	588	588	588	588	0
311	20230609	162100	17034255	588	588	588	588	0
312	20230609	162000	17034255	588	588	588	588	0
313	20230609	161900	17034255	588	588	588	588	0
314	20230609	161800	17034255	588	588	588	588	0
315	20230609	161700	17034255	588	588	588	588	0
316	20230609	161600	17034255	588	588	588	588	0
317	20230609	161500	17034255	588	588	588	588	0
318	20230609	161400	17034255	588	588	588	588	0
319	20230609	161300	17034255	588	588	588	588	0
320	20230609	161200	17034255	588	588	588	588	0
321	20230609	161100	17034255	588	588	588	588	0
322	20230609	161000	17034255	588	588	588	588	0
323	20230609	160900	17034255	588	588	588	588	0
324	20230609	160800	17034255	588	588	588	588	0
325	20230609	160700	17034255	588	588	588	588	0
326	20230609	160600	17034255	588	588	588	588	0
327	20230609	160500	17034255	588	588	588	588	0
328	20230609	160400	17034255	588	588	588	588	0
329	20230609	160300	17034255	588	588	588	588	0
330	20230609	160200	17034255	588	588	588	588	0
331	20230609	160100	17034255	588	588	588	588	0
332	20230609	160000	17034255	588	588	588	588	10001
333	20230609	155900	17034255	588	588	588	588	0
334	20230609	155800	17034255	588	588	588	588	0
335	20230609	155700	17034255	588	588	588	588	0
336	20230609	155600	17034255	588	588	588	588	0
337	20230609	155500	17034255	588	588	588	588	0
338	20230609	155400	17034255	588	588	588	588	0
339	20230609	155300	17034255	588	588	588	588	0
340	20230609	155200	17034255	588	588	588	588	0
341	20230609	155100	17034255	588	588	588	588	0
342	20230609	155000	17034255	588	588	588	588	0
343	20230609	154900	17034255	588	588	588	588	0
344	20230609	154800	17034255	588	588	588	588	0
345	20230609	154700	17034255	588	588	588	588	0
346	20230609	154600	17034255	588	588	588	588	0
347	20230609	154500	17034255	588	588	588	588	0
348	20230609	154400	17034255	588	588	588	588	0
349	20230609	154300	17034255	588	588	588	588	0
350	20230609	154200	17034255	588	588	588	588	0
351	20230609	154100	17034255	588	588	588	588	0
352	20230609	154000	17034255	588	588	588	588	0
353	20230609	153900	17034255	588	588	588	588	0
354	20230609	153800	17034255	588	588	588	588	0
355	20230609	153700	17034255	588	588	588	588	0
356	20230609	153600	17034255	588	588	588	588	0
357	20230609	153500	17034255	588	588	588	588	0
358	20230609	153400	17034255	588	588	588	588	0
359	20230609	153300	17034255	588	588	588	588	0
360	20230609	153200	17034255	588	588	588	588	0
361	20230609	153100	17034255	588	588	588	588	0
362	20230609	153000	17034255	588	588	588	588	20002
363	20230609	152900	11153667	585	585	585	585	0
364	20230609	152800	11153667	585	585	585	585	0
365	20230609	152700	11153667	585	585	585	585	0
366	20230609	152600	11153667	585	585	585	585	0
367	20230609	152500	11153667	585	585	585	585	0
368	20230609	152400	11153667	585	585	585	585	0
369	20230609	152300	11153667	585	585	585	585	0
370	20230609	152200	11153667	585	585	585	585	0
371	20230609	152100	11153667	585	585	585	585	0
372	20230609	152000	11153667	585	585	585	585	0
373	20230609	151900	11153667	585	585	585	585	1
374	20230609	151800	11153082	585	585	585	585	0
375	20230609	151700	11153082	585	585	585	585	0
376	20230609	151600	11153082	585	585	585	585	0
377	20230609	151500	11153082	585	585	585	585	0
378	20230609	151400	11153082	585	585	585	585	0
379	20230609	151300	11153082	585	585	585	585	0
380	20230609	151200	11153082	585	585	585	585	0
381	20230609	151100	11153082	585	585	585	585	0
382	20230609	151000	11153082	585	585	585	585	7
383	20230609	150900	11148987	585	585	585	585	0
384	20230609	150800	11148987	585	585	585	585	0
385	20230609	150700	11148987	585	585	585	585	0
386	20230609	150600	11148987	585	585	585	585	0
387	20230609	150500	11148987	585	585	585	585	0
388	20230609	150400	11148987	585	585	585	585	0
389	20230609	150300	11148987	585	585	585	585	0
390	20230609	150200	11148987	585	585	585	585	0
391	20230609	150100	11148987	585	585	585	585	0
392	20230609	150000	11148987	585	585	585	585	0
393	20230609	145900	11148987	585	585	585	585	0
394	20230609	145800	11148987	585	585	585	585	4
395	20230609	145700	11146647	584	584	584	584	0
396	20230609	145600	11146647	584	584	584	584	0
397	20230609	145500	11146647	584	584	584	584	0
398	20230609	145400	11146647	584	584	584	584	0
399	20230609	145300	11146647	584	584	584	584	10
400	20230609	145200	11140807	583	583	583	583	0
401	20230609	145100	11140807	583	583	583	583	0
402	20230609	145000	11140807	583	583	583	583	3
403	20230609	144900	11139058	584	584	584	584	0
404	20230609	144800	11139058	584	584	584	584	0
405	20230609	144700	11139058	584	584	584	584	0
406	20230609	144600	11139058	584	584	584	584	10
407	20230609	144500	11133218	583	583	583	583	0
408	20230609	144400	11133218	583	583	583	583	10
409	20230609	144300	11127388	584	584	584	584	0
410	20230609	144200	11127388	584	584	584	584	0
411	20230609	144100	11127388	584	584	584	584	0
412	20230609	144000	11127388	584	584	584	584	0
413	20230609	143900	11127388	584	584	584	584	0
414	20230609	143800	11127388	584	584	584	584	0
415	20230609	143700	11127388	584	584	584	584	0
416	20230609	143600	11127388	584	584	584	584	0
417	20230609	143500	11127388	584	584	584	584	0
418	20230609	143400	11127388	584	584	584	584	0
419	20230609	143300	11127388	584	584	584	584	0
420	20230609	143200	11127388	584	584	584	584	0
421	20230609	143100	11127388	584	584	584	584	0
422	20230609	143000	11127388	584	584	584	584	0
423	20230609	142900	11127388	584	584	584	584	0
424	20230609	142800	11127388	584	584	584	584	0
425	20230609	142700	11127388	584	584	584	584	0
426	20230609	142600	11127388	584	584	584	584	0
427	20230609	142500	11127388	584	584	584	584	0
428	20230609	142400	11127388	584	584	584	584	10
429	20230609	142300	11121548	582	583	583	582	740
430	20230609	142200	10690268	584	584	584	584	10
431	20230609	142100	10684428	585	585	585	585	0
432	20230609	142000	10684428	585	585	585	585	0
433	20230609	141900	10684428	585	585	585	585	0
434	20230609	141800	10684428	585	585	585	585	0
435	20230609	141700	10684428	585	585	585	585	0
436	20230609	141600	10684428	585	585	585	585	0
437	20230609	141500	10684428	585	585	585	585	0
438	20230609	141400	10684428	585	585	585	585	0
439	20230609	141300	10684428	585	585	585	585	0
440	20230609	141200	10684428	585	585	585	585	0
441	20230609	141100	10684428	585	585	585	585	0
442	20230609	141000	10684428	585	585	585	585	0
443	20230609	140900	10684428	585	585	585	585	0
444	20230609	140800	10684428	585	585	585	585	0
445	20230609	140700	10684428	585	585	585	585	0
446	20230609	140600	10684428	585	585	585	585	0
447	20230609	140500	10684428	585	585	585	585	0
448	20230609	140400	10684428	585	585	585	585	0
449	20230609	140300	10684428	585	585	585	585	0
450	20230609	140200	10684428	585	585	585	585	0
451	20230609	140100	10684428	585	585	585	585	0
452	20230609	140000	10684428	585	585	585	585	0
453	20230609	135900	10684428	585	585	585	585	0
454	20230609	135800	10684428	585	585	585	585	0
455	20230609	135700	10684428	585	585	585	585	0
456	20230609	135600	10684428	585	585	585	585	0
457	20230609	135500	10684428	585	585	585	585	0
458	20230609	135400	10684428	585	585	585	585	0
459	20230609	135300	10684428	585	585	585	585	0
460	20230609	135200	10684428	585	585	585	585	0
461	20230609	135100	10684428	585	585	585	585	0
462	20230609	135000	10684428	585	585	585	585	0
463	20230609	134900	10684428	585	585	585	585	0
464	20230609	134800	10684428	585	585	585	585	0
465	20230609	134700	10684428	585	585	585	585	0
466	20230609	134600	10684428	585	585	585	585	0
467	20230609	134500	10684428	585	585	585	585	0
468	20230609	134400	10684428	585	585	585	585	10
469	20230609	134300	10678578	586	586	586	586	0
470	20230609	134200	10678578	586	586	586	586	0
471	20230609	134100	10678578	586	586	586	586	0
472	20230609	134000	10678578	586	586	586	586	0
473	20230609	133900	10678578	586	586	586	586	0
474	20230609	133800	10678578	586	586	586	586	0
475	20230609	133700	10678578	586	586	586	586	0
476	20230609	133600	10678578	586	586	586	586	0
477	20230609	133500	10678578	586	586	586	586	60
478	20230609	133400	10643418	586	586	586	586	0
479	20230609	133300	10643418	586	586	586	586	0
480	20230609	133200	10643418	586	586	586	586	0
481	20230609	133100	10643418	586	586	586	586	0
482	20230609	133000	10643418	586	586	586	586	0
483	20230609	132900	10643418	586	586	586	586	0
484	20230609	132800	10643418	586	586	586	586	0
485	20230609	132700	10643418	586	586	586	586	0
486	20230609	132600	10643418	586	586	586	586	0
487	20230609	132500	10643418	586	586	586	586	0
488	20230609	132400	10643418	586	586	586	586	0
489	20230609	132300	10643418	586	586	586	586	0
490	20230609	132200	10643418	586	586	586	586	0
491	20230609	132100	10643418	586	586	586	586	0
492	20230609	132000	10643418	586	586	586	586	0
493	20230609	131900	10643418	586	586	586	586	0
494	20230609	131800	10643418	586	586	586	586	0
495	20230609	131700	10643418	586	586	586	586	0
496	20230609	131600	10643418	586	586	586	586	0
497	20230609	131500	10643418	586	586	586	586	0
498	20230609	131400	10643418	586	586	586	586	0
499	20230609	131300	10643418	586	586	586	586	0
500	20230609	131200	10643418	586	586	586	586	0
501	20230609	131100	10643418	586	586	586	586	0
502	20230609	131000	10643418	586	586	586	586	0
503	20230609	130900	10643418	586	586	586	586	0
504	20230609	130800	10643418	586	586	586	586	0
505	20230609	130700	10643418	586	586	586	586	0
506	20230609	130600	10643418	586	586	586	586	0
507	20230609	130500	10643418	586	586	586	586	0
508	20230609	130400	10643418	586	586	586	586	1
509	20230609	130300	10642832	586	586	586	586	0
510	20230609	130200	10642832	586	586	586	586	0
511	20230609	130100	10642832	586	586	586	586	2
512	20230609	130000	10641660	583	583	583	583	0
513	20230609	125900	10641660	583	583	583	583	0
514	20230609	125800	10641660	583	583	583	583	0
515	20230609	125700	10641660	583	583	583	583	3000
516	20230609	125600	8892660	587	587	587	587	0
517	20230609	125500	8892660	587	587	587	587	0
518	20230609	125400	8892660	587	587	587	587	0
519	20230609	125300	8892660	587	587	587	587	0
520	20230609	125200	8892660	587	587	587	587	0
521	20230609	125100	8892660	587	587	587	587	0
522	20230609	125000	8892660	587	587	587	587	0
523	20230609	124900	8892660	587	587	587	587	0
524	20230609	124800	8892660	587	587	587	587	0
525	20230609	124700	8892660	587	587	587	587	0
526	20230609	124600	8892660	587	587	587	587	0
527	20230609	124500	8892660	587	587	587	587	0
528	20230609	124400	8892660	587	587	587	587	0
529	20230609	124300	8892660	587	587	587	587	0
530	20230609	124200	8892660	587	587	587	587	0
531	20230609	124100	8892660	587	587	587	587	0
532	20230609	124000	8892660	587	587	587	587	0
533	20230609	123900	8892660	587	587	587	587	0
534	20230609	123800	8892660	587	587	587	587	0
535	20230609	123700	8892660	587	587	587	587	0
536	20230609	123600	8892660	587	587	587	587	0
537	20230609	123500	8892660	587	587	587	587	0
538	20230609	123400	8892660	587	587	587	587	0
539	20230609	123300	8892660	587	587	587	587	1
540	20230609	123200	8892073	584	584	584	584	0
541	20230609	123100	8892073	584	584	584	584	0
542	20230609	123000	8892073	584	584	584	584	0
543	20230609	122900	8892073	584	584	584	584	0
544	20230609	122800	8892073	584	584	584	584	1
545	20230609	122700	8891489	587	587	587	587	0
546	20230609	122600	8891489	587	587	587	587	0
547	20230609	122500	8891489	587	587	587	587	0
548	20230609	122400	8891489	587	587	587	587	0
549	20230609	122300	8891489	587	587	587	587	0
550	20230609	122200	8891489	587	587	587	587	0
551	20230609	122100	8891489	587	587	587	587	0
552	20230609	122000	8891489	587	587	587	587	1
553	20230609	121900	8890902	588	588	588	588	0
554	20230609	121800	8890902	588	588	588	588	0
555	20230609	121700	8890902	588	588	588	588	0
556	20230609	121600	8890902	588	588	588	588	0
557	20230609	121500	8890902	588	588	588	588	0
558	20230609	121400	8890902	588	588	588	588	0
559	20230609	121300	8890902	588	588	588	588	0
560	20230609	121200	8890902	588	588	588	588	0
561	20230609	121100	8890902	588	588	588	588	0
562	20230609	121000	8890902	588	588	588	588	0
563	20230609	120900	8890902	588	588	588	588	0
564	20230609	120800	8890902	588	588	588	588	0
565	20230609	120700	8890902	588	588	588	588	0
566	20230609	120600	8890902	588	588	588	588	0
567	20230609	120500	8890902	588	588	588	588	0
568	20230609	120400	8890902	588	588	588	588	0
569	20230609	120300	8890902	588	588	588	588	0
570	20230609	120200	8890902	588	588	588	588	0
571	20230609	120100	8890902	588	588	588	588	0
572	20230609	120000	8890902	588	588	588	588	0
573	20230609	115900	8890902	588	588	588	588	0
574	20230609	115800	8890902	588	588	588	588	0
575	20230609	115700	8890902	588	588	588	588	0
576	20230609	115600	8890902	588	588	588	588	1
577	20230609	115500	8890314	587	587	587	587	1
578	20230609	115400	8889727	587	587	587	587	741
579	20230609	115300	8454760	587	587	587	587	3
580	20230609	115200	8452999	587	587	587	587	3
581	20230609	115100	8451238	587	585	587	585	102
582	20230609	115000	8391378	587	587	587	587	0
583	20230609	114900	8391378	587	587	587	587	0
584	20230609	114800	8391378	587	587	587	587	0
585	20230609	114700	8391378	587	587	587	587	0
586	20230609	114600	8391378	587	587	587	587	0
587	20230609	114500	8391378	587	587	587	587	0
588	20230609	114400	8391378	587	587	587	587	0
589	20230609	114300	8391378	587	587	587	587	0
590	20230609	114200	8391378	587	587	587	587	0
591	20230609	114100	8391378	587	587	587	587	0
592	20230609	114000	8391378	587	587	587	587	0
593	20230609	113900	8391378	587	587	587	587	0
594	20230609	113800	8391378	587	587	587	587	0
595	20230609	113700	8391378	587	587	587	587	0
596	20230609	113600	8391378	587	587	587	587	0
597	20230609	113500	8391378	587	587	587	587	0
598	20230609	113400	8391378	587	587	587	587	0
599	20230609	113300	8391378	587	587	587	587	0
600	20230609	113200	8391378	587	587	587	587	0
601	20230609	113100	8391378	587	587	587	587	0
602	20230609	113000	8391378	587	587	587	587	0
603	20230609	112900	8391378	587	587	587	587	0
604	20230609	112800	8391378	587	587	587	587	0
605	20230609	112700	8391378	587	587	587	587	0
606	20230609	112600	8391378	587	587	587	587	0
607	20230609	112500	8391378	587	587	587	587	0
608	20230609	112400	8391378	587	587	587	587	0
609	20230609	112300	8391378	587	587	587	587	0
610	20230609	112200	8391378	587	587	587	587	0
611	20230609	112100	8391378	587	587	587	587	0
612	20230609	112000	8391378	587	587	587	587	0
613	20230609	111900	8391378	587	587	587	587	0
614	20230609	111800	8391378	587	587	587	587	0
615	20230609	111700	8391378	587	587	587	587	0
616	20230609	111600	8391378	587	587	587	587	0
617	20230609	111500	8391378	587	587	587	587	0
618	20230609	111400	8391378	587	587	587	587	0
619	20230609	111300	8391378	587	587	587	587	0
620	20230609	111200	8391378	587	587	587	587	0
621	20230609	111100	8391378	587	587	587	587	0
622	20230609	111000	8391378	587	585	587	585	170
623	20230609	110900	8291876	585	585	585	585	0
624	20230609	110800	8291876	585	585	585	585	0
625	20230609	110700	8291876	585	585	585	585	0
626	20230609	110600	8291876	585	585	585	585	0
627	20230609	110500	8291876	585	585	585	585	0
628	20230609	110400	8291876	585	585	585	585	0
629	20230609	110300	8291876	585	585	585	585	0
630	20230609	110200	8291876	585	585	585	585	0
631	20230609	110100	8291876	585	585	585	585	0
632	20230609	110000	8291876	585	585	585	585	0
633	20230609	105900	8291876	585	585	585	585	0
634	20230609	105800	8291876	585	585	585	585	0
635	20230609	105700	8291876	585	585	585	585	0
636	20230609	105600	8291876	585	585	585	585	0
637	20230609	105500	8291876	585	585	585	585	0
638	20230609	105400	8291876	585	585	585	585	0
639	20230609	105300	8291876	585	585	585	585	0
640	20230609	105200	8291876	585	585	585	585	0
641	20230609	105100	8291876	585	585	585	585	0
642	20230609	105000	8291876	585	585	585	585	0
643	20230609	104900	8291876	585	585	585	585	0
644	20230609	104800	8291876	585	585	585	585	0
645	20230609	104700	8291876	585	585	585	585	0
646	20230609	104600	8291876	585	585	585	585	0
647	20230609	104500	8291876	585	585	585	585	0
648	20230609	104400	8291876	585	585	585	585	0
649	20230609	104300	8291876	585	585	585	585	0
650	20230609	104200	8291876	585	585	585	585	0
651	20230609	104100	8291876	585	585	585	585	0
652	20230609	104000	8291876	585	585	585	585	0
653	20230609	103900	8291876	585	585	585	585	0
654	20230609	103800	8291876	585	585	585	585	0
655	20230609	103700	8291876	585	585	585	585	0
656	20230609	103600	8291876	585	585	585	585	0
657	20230609	103500	8291876	585	585	585	585	0
658	20230609	103400	8291876	585	585	585	585	0
659	20230609	103300	8291876	585	585	585	585	0
660	20230609	103200	8291876	585	585	585	585	0
661	20230609	103100	8291876	585	585	585	585	0
662	20230609	103000	8291876	585	585	585	585	0
663	20230609	102900	8291876	585	585	585	585	7
664	20230609	102800	8287781	583	583	583	583	0
665	20230609	102700	8287781	583	583	583	583	95
666	20230609	102600	8232396	583	583	583	583	0
667	20230609	102500	8232396	583	583	583	583	1
668	20230609	102400	8231813	581	581	581	581	242
669	20230609	102300	8091211	581	581	581	581	0
670	20230609	102200	8091211	581	581	581	581	0
671	20230609	102100	8091211	581	581	581	581	0
672	20230609	102000	8091211	581	581	581	581	200
673	20230609	101900	7975011	581	581	581	581	0
674	20230609	101800	7975011	581	581	581	581	100
675	20230609	101700	7916911	581	581	581	581	0
676	20230609	101600	7916911	581	581	581	581	66
677	20230609	101500	7878565	581	581	581	581	0
678	20230609	101400	7878565	581	581	581	581	0
679	20230609	101300	7878565	581	581	581	581	0
680	20230609	101200	7878565	581	581	581	581	0
681	20230609	101100	7878565	581	581	581	581	0
682	20230609	101000	7878565	581	581	581	581	0
683	20230609	100900	7878565	581	581	581	581	856
684	20230609	100800	7381229	582	582	582	582	500
685	20230609	100700	7090229	583	583	583	583	0
686	20230609	100600	7090229	583	583	583	583	0
687	20230609	100500	7090229	583	583	583	583	0
688	20230609	100400	7090229	583	583	583	583	0
689	20230609	100300	7090229	583	583	583	583	0
690	20230609	100200	7090229	583	583	583	583	0
691	20230609	100100	7090229	583	583	583	583	0
692	20230609	100000	7090229	583	583	583	583	0
693	20230609	095900	7090229	583	583	583	583	0
694	20230609	095800	7090229	583	583	583	583	0
695	20230609	095700	7090229	583	583	583	583	0
696	20230609	095600	7090229	583	583	583	583	0
697	20230609	095500	7090229	583	583	583	583	0
698	20230609	095400	7090229	583	583	583	583	0
699	20230609	095300	7090229	583	583	583	583	0
700	20230609	095200	7090229	583	583	583	583	0
701	20230609	095100	7090229	583	583	583	583	0
702	20230609	095000	7090229	583	583	583	583	0
703	20230609	094900	7090229	583	583	583	583	0
704	20230609	094800	7090229	583	583	583	583	0
705	20230609	094700	7090229	583	583	583	583	0
706	20230609	094600	7090229	583	583	583	583	0
707	20230609	094500	7090229	583	583	583	583	0
708	20230609	094400	7090229	583	583	583	583	0
709	20230609	094300	7090229	583	583	583	583	0
710	20230609	094200	7090229	583	583	583	583	0
711	20230609	094100	7090229	583	583	583	583	1
712	20230609	094000	7089646	583	583	583	583	4
713	20230609	093900	7087314	581	581	581	581	0
714	20230609	093800	7087314	581	583	583	581	2731
715	20230609	093700	5500497	583	583	583	583	0
716	20230609	093600	5500497	583	583	583	583	1
717	20230609	093500	5499914	583	583	583	583	93
718	20230609	093400	5445695	583	583	583	583	0
719	20230609	093300	5445695	583	583	583	583	0
720	20230609	093200	5445695	583	583	583	583	135
721	20230609	093100	5366990	583	583	583	583	0
722	20230609	093000	5366990	583	584	584	583	200
723	20230609	092900	5250388	583	583	583	583	1
724	20230609	092800	5249805	585	585	585	585	0
725	20230609	092700	5249805	585	585	585	585	0
726	20230609	092600	5249805	585	585	585	585	0
727	20230609	092500	5249805	585	585	585	585	0
728	20230609	092400	5249805	585	585	585	585	15
729	20230609	092300	5241030	585	585	585	585	0
730	20230609	092200	5241030	585	585	585	585	0
731	20230609	092100	5241030	585	585	585	585	0
732	20230609	092000	5241030	585	585	585	585	0
733	20230609	091900	5241030	585	585	585	585	0
734	20230609	091800	5241030	585	585	585	585	234
735	20230609	091700	5104140	585	585	585	585	0
736	20230609	091600	5104140	585	585	585	585	0
737	20230609	091500	5104140	585	585	585	585	200
738	20230609	091400	4987140	585	585	585	585	0
739	20230609	091300	4987140	585	585	585	585	0
740	20230609	091200	4987140	585	585	585	585	300
741	20230609	091100	4811640	585	585	585	585	266
742	20230609	091000	4656030	594	594	594	594	0
743	20230609	090900	4656030	594	594	594	594	0
744	20230609	090800	4656030	594	594	594	594	0
745	20230609	090700	4656030	594	581	594	581	1818
746	20230609	090600	3582045	585	585	585	585	0
747	20230609	090500	3582045	585	585	585	585	0
748	20230609	090400	3582045	585	585	585	585	0
749	20230609	090300	3582045	585	584	585	584	100
750	20230609	090200	3523549	589	589	589	589	10
751	20230609	090100	3517659	589	583	589	583	5272
752	20230609	090000	417739	581	581	581	581	719