KissMeData/051780/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191600	75395493	439	439	439	439	1363
3	20230607	191500	75395493	439	439	439	439	0
4	20230607	191400	75395493	439	439	439	439	0
5	20230607	191300	75395493	439	439	439	439	0
6	20230607	191200	75395493	439	439	439	439	0
7	20230607	191100	75395493	439	439	439	439	0
8	20230607	191000	75395493	439	439	439	439	0
9	20230607	190900	75395493	439	439	439	439	0
10	20230607	190800	75395493	439	439	439	439	0
11	20230607	190700	75395493	439	439	439	439	0
12	20230607	190600	75395493	439	439	439	439	0
13	20230607	190500	75395493	439	439	439	439	0
14	20230607	190400	75395493	439	439	439	439	0
15	20230607	190300	75395493	439	439	439	439	0
16	20230607	190200	75395493	439	439	439	439	0
17	20230607	190100	75395493	439	439	439	439	0
18	20230607	190000	75395493	439	439	439	439	0
19	20230607	185900	75395493	439	439	439	439	0
20	20230607	185800	75395493	439	439	439	439	0
21	20230607	185700	75395493	439	439	439	439	0
22	20230607	185600	75395493	439	439	439	439	0
23	20230607	185500	75395493	439	439	439	439	0
24	20230607	185400	75395493	439	439	439	439	0
25	20230607	185300	75395493	439	439	439	439	0
26	20230607	185200	75395493	439	439	439	439	0
27	20230607	185100	75395493	439	439	439	439	0
28	20230607	185000	75395493	439	439	439	439	0
29	20230607	184900	75395493	439	439	439	439	0
30	20230607	184800	75395493	439	439	439	439	0
31	20230607	184700	75395493	439	439	439	439	0
32	20230607	184600	75395493	439	439	439	439	1363
33	20230607	184500	75395493	439	439	439	439	0
34	20230607	184400	75395493	439	439	439	439	0
35	20230607	184300	75395493	439	439	439	439	0
36	20230607	184200	75395493	439	439	439	439	0
37	20230607	184100	75395493	439	439	439	439	0
38	20230607	184000	75395493	439	439	439	439	0
39	20230607	183900	75395493	439	439	439	439	0
40	20230607	183800	75395493	439	439	439	439	0
41	20230607	183700	75395493	439	439	439	439	0
42	20230607	183600	75395493	439	439	439	439	0
43	20230607	183500	75395493	439	439	439	439	0
44	20230607	183400	75395493	439	439	439	439	0
45	20230607	183300	75395493	439	439	439	439	0
46	20230607	183200	75395493	439	439	439	439	0
47	20230607	183100	75395493	439	439	439	439	0
48	20230607	183000	75395493	439	439	439	439	0
49	20230607	182900	75395493	439	439	439	439	0
50	20230607	182800	75395493	439	439	439	439	0
51	20230607	182700	75395493	439	439	439	439	0
52	20230607	182600	75395493	439	439	439	439	0
53	20230607	182500	75395493	439	439	439	439	0
54	20230607	182400	75395493	439	439	439	439	0
55	20230607	182300	75395493	439	439	439	439	0
56	20230607	182200	75395493	439	439	439	439	0
57	20230607	182100	75395493	439	439	439	439	0
58	20230607	182000	75395493	439	439	439	439	0
59	20230607	181900	75395493	439	439	439	439	0
60	20230607	181800	75395493	439	439	439	439	0
61	20230607	181700	75395493	439	439	439	439	0
62	20230607	181600	75395493	439	439	439	439	1363
63	20230607	181500	75395493	439	439	439	439	0
64	20230607	181400	75395493	439	439	439	439	0
65	20230607	181300	75395493	439	439	439	439	0
66	20230607	181200	75395493	439	439	439	439	0
67	20230607	181100	75395493	439	439	439	439	0
68	20230607	181000	75395493	439	439	439	439	0
69	20230607	180900	75395493	439	439	439	439	0
70	20230607	180800	75395493	439	439	439	439	0
71	20230607	180700	75395493	439	439	439	439	0
72	20230607	180600	75395493	439	439	439	439	0
73	20230607	180500	75395493	439	439	439	439	0
74	20230607	180400	75395493	439	439	439	439	0
75	20230607	180300	75395493	439	439	439	439	0
76	20230607	180200	75395493	439	439	439	439	0
77	20230607	180100	75395493	439	439	439	439	0
78	20230607	180000	75395493	439	439	439	439	0
79	20230607	175900	75395493	439	439	439	439	0
80	20230607	175800	75395493	439	439	439	439	0
81	20230607	175700	75395493	439	439	439	439	0
82	20230607	175600	75395493	439	439	439	439	0
83	20230607	175500	75395493	439	439	439	439	0
84	20230607	175400	75395493	439	439	439	439	0
85	20230607	175300	75395493	439	439	439	439	0
86	20230607	175200	75395493	439	439	439	439	0
87	20230607	175100	75395493	439	439	439	439	0
88	20230607	175000	75395493	439	439	439	439	0
89	20230607	174900	75395493	439	439	439	439	0
90	20230607	174800	75395493	439	439	439	439	0
91	20230607	174700	75395493	439	439	439	439	0
92	20230607	174600	75395493	439	439	439	439	1363
93	20230607	174500	75395493	439	439	439	439	0
94	20230607	174400	75395493	439	439	439	439	0
95	20230607	174300	75395493	439	439	439	439	0
96	20230607	174200	75395493	439	439	439	439	0
97	20230607	174100	75395493	439	439	439	439	0
98	20230607	174000	75395493	439	439	439	439	0
99	20230607	173900	75395493	439	439	439	439	0
100	20230607	173800	75395493	439	439	439	439	0
101	20230607	173700	75395493	439	439	439	439	0
102	20230607	173600	75395493	439	439	439	439	0
103	20230607	173500	75395493	439	439	439	439	0
104	20230607	173400	75395493	439	439	439	439	0
105	20230607	173300	75395493	439	439	439	439	0
106	20230607	173200	75395493	439	439	439	439	0
107	20230607	173100	75395493	439	439	439	439	0
108	20230607	173000	75395493	439	439	439	439	0
109	20230607	172900	75395493	439	439	439	439	0
110	20230607	172800	75395493	439	439	439	439	0
111	20230607	172700	75395493	439	439	439	439	0
112	20230607	172600	75395493	439	439	439	439	0
113	20230607	172500	75395493	439	439	439	439	0
114	20230607	172400	75395493	439	439	439	439	0
115	20230607	172300	75395493	439	439	439	439	0
116	20230607	172200	75395493	439	439	439	439	0
117	20230607	172100	75395493	439	439	439	439	0
118	20230607	172000	75395493	439	439	439	439	0
119	20230607	171900	75395493	439	439	439	439	0
120	20230607	171800	75395493	439	439	439	439	0
121	20230607	171700	75395493	439	439	439	439	0
122	20230607	171600	75395493	439	439	439	439	1363
123	20230607	171500	75395493	439	439	439	439	0
124	20230607	171400	75395493	439	439	439	439	0
125	20230607	171300	75395493	439	439	439	439	0
126	20230607	171200	75395493	439	439	439	439	0
127	20230607	171100	75395493	439	439	439	439	0
128	20230607	171000	75395493	439	439	439	439	0
129	20230607	170900	75395493	439	439	439	439	0
130	20230607	170800	75395493	439	439	439	439	0
131	20230607	170700	75395493	439	439	439	439	0
132	20230607	170600	75395493	439	439	439	439	0
133	20230607	170500	75395493	439	439	439	439	0
134	20230607	170400	75395493	439	439	439	439	0
135	20230607	170300	75395493	439	439	439	439	0
136	20230607	170200	75395493	439	439	439	439	0
137	20230607	170100	75395493	439	439	439	439	0
138	20230607	170000	75395493	439	439	439	439	0
139	20230607	165900	75395493	439	439	439	439	0
140	20230607	165800	75395493	439	439	439	439	0
141	20230607	165700	75395493	439	439	439	439	0
142	20230607	165600	75395493	439	439	439	439	0
143	20230607	165500	75395493	439	439	439	439	0
144	20230607	165400	75395493	439	439	439	439	0
145	20230607	165300	75395493	439	439	439	439	0
146	20230607	165200	75395493	439	439	439	439	0
147	20230607	165100	75395493	439	439	439	439	0
148	20230607	165000	75395493	439	439	439	439	0
149	20230607	164900	75395493	439	439	439	439	0
150	20230607	164800	75395493	439	439	439	439	0
151	20230607	164700	75395493	439	439	439	439	0
152	20230607	164600	75395493	439	439	439	439	1363
153	20230607	164500	75395493	439	439	439	439	0
154	20230607	164400	75395493	439	439	439	439	0
155	20230607	164300	75395493	439	439	439	439	0
156	20230607	164200	75395493	439	439	439	439	0
157	20230607	164100	75395493	439	439	439	439	0
158	20230607	164000	75395493	439	439	439	439	0
159	20230607	163900	75395493	439	439	439	439	0
160	20230607	163800	75395493	439	439	439	439	0
161	20230607	163700	75395493	439	439	439	439	0
162	20230607	163600	75395493	439	439	439	439	0
163	20230607	163500	75395493	439	439	439	439	0
164	20230607	163400	75395493	439	439	439	439	0
165	20230607	163300	75395493	439	439	439	439	0
166	20230607	163200	75395493	439	439	439	439	0
167	20230607	163100	75395493	439	439	439	439	0
168	20230607	163000	75395493	439	439	439	439	0
169	20230607	162900	75395493	439	439	439	439	0
170	20230607	162800	75395493	439	439	439	439	0
171	20230607	162700	75395493	439	439	439	439	0
172	20230607	162600	75395493	439	439	439	439	0
173	20230607	162500	75395493	439	439	439	439	0
174	20230607	162400	75395493	439	439	439	439	0
175	20230607	162300	75395493	439	439	439	439	0
176	20230607	162200	75395493	439	439	439	439	0
177	20230607	162100	75395493	439	439	439	439	0
178	20230607	162000	75395493	439	439	439	439	0
179	20230607	161900	75395493	439	439	439	439	0
180	20230607	161800	75395493	439	439	439	439	0
181	20230607	161700	75395493	439	439	439	439	0
182	20230607	161600	75395493	439	439	439	439	1363
183	20230607	161500	75395493	439	439	439	439	0
184	20230607	161400	75395493	439	439	439	439	0
185	20230607	161300	75395493	439	439	439	439	0
186	20230607	161200	75395493	439	439	439	439	0
187	20230607	161100	75395493	439	439	439	439	0
188	20230607	161000	75395493	439	439	439	439	0
189	20230607	160900	75395493	439	439	439	439	0
190	20230607	160800	75395493	439	439	439	439	0
191	20230607	160700	75395493	439	439	439	439	0
192	20230607	160600	75395493	439	439	439	439	0
193	20230607	160500	75395493	439	439	439	439	0
194	20230607	160400	75395493	439	439	439	439	0
195	20230607	160300	75395493	439	439	439	439	0
196	20230607	160200	75395493	439	439	439	439	0
197	20230607	160100	75395493	439	439	439	439	0
198	20230607	160000	75395493	439	439	439	439	0
199	20230607	155900	75395493	439	439	439	439	0
200	20230607	155800	75395493	439	439	439	439	0
201	20230607	155700	75395493	439	439	439	439	0
202	20230607	155600	75395493	439	439	439	439	0
203	20230607	155500	75395493	439	439	439	439	0
204	20230607	155400	75395493	439	439	439	439	0
205	20230607	155300	75395493	439	439	439	439	0
206	20230607	155200	75395493	439	439	439	439	0
207	20230607	155100	75395493	439	439	439	439	0
208	20230607	155000	75395493	439	439	439	439	0
209	20230607	154900	75395493	439	439	439	439	0
210	20230607	154800	75395493	439	439	439	439	0
211	20230607	154700	75395493	439	439	439	439	0
212	20230607	154600	75395493	439	439	439	439	1363
213	20230607	154500	75395493	439	439	439	439	0
214	20230607	154400	75395493	439	439	439	439	0
215	20230607	154300	75395493	439	439	439	439	0
216	20230607	154200	75395493	439	439	439	439	0
217	20230607	154100	75395493	439	439	439	439	0
218	20230607	154000	75395493	439	439	439	439	0
219	20230607	153900	75395493	439	439	439	439	0
220	20230607	153800	75395493	439	439	439	439	0
221	20230607	153700	75395493	439	439	439	439	0
222	20230607	153600	75395493	439	439	439	439	0
223	20230607	153500	75395493	439	439	439	439	0
224	20230607	153400	75395493	439	439	439	439	0
225	20230607	153300	75395493	439	439	439	439	0
226	20230607	153200	75395493	439	439	439	439	0
227	20230607	153100	75395493	439	439	439	439	0
228	20230607	153000	75395493	439	439	439	439	1363
229	20230607	152900	74797136	439	439	439	439	0
230	20230607	152800	74797136	439	439	439	439	0
231	20230607	152700	74797136	439	439	439	439	0
232	20230607	152600	74797136	439	439	439	439	0
233	20230607	152500	74797136	439	439	439	439	0
234	20230607	152400	74797136	439	439	439	439	0
235	20230607	152300	74797136	439	439	439	439	0
236	20230607	152200	74797136	439	439	439	439	0
237	20230607	152100	74797136	439	439	439	439	0
238	20230607	152000	74797136	439	439	439	439	0
239	20230607	151900	74797136	439	439	439	439	2016
240	20230607	151800	73912112	438	438	438	438	300
241	20230607	151700	73780712	439	438	439	438	2503
242	20230607	151600	72684397	439	438	439	438	24
243	20230607	151500	72673884	439	439	439	439	0
244	20230607	151400	72673884	439	439	439	439	4418
245	20230607	151300	70734382	439	439	439	439	1
246	20230607	151200	70733943	438	438	438	438	0
247	20230607	151100	70733943	438	438	438	438	0
248	20230607	151000	70733943	438	439	439	438	867
249	20230607	150900	70353343	439	439	439	439	232
250	20230607	150800	70251495	440	440	440	440	20
251	20230607	150700	70242695	440	440	440	440	4
252	20230607	150600	70240935	440	441	441	440	2016
253	20230607	150500	69351895	441	441	441	441	0
254	20230607	150400	69351895	441	441	441	441	0
255	20230607	150300	69351895	441	441	441	441	11
256	20230607	150200	69347044	442	442	442	442	0
257	20230607	150100	69347044	442	442	442	442	0
258	20230607	150000	69347044	442	442	442	442	1
259	20230607	145900	69346602	441	442	442	441	3
260	20230607	145800	69345277	442	442	442	442	7
261	20230607	145700	69342183	442	442	442	442	0
262	20230607	145600	69342183	442	441	442	441	11
263	20230607	145500	69337331	442	442	442	442	0
264	20230607	145400	69337331	442	442	442	442	0
265	20230607	145300	69337331	442	442	442	442	0
266	20230607	145200	69337331	442	442	442	442	0
267	20230607	145100	69337331	442	442	442	442	0
268	20230607	145000	69337331	442	442	442	442	0
269	20230607	144900	69337331	442	442	442	442	0
270	20230607	144800	69337331	442	442	442	442	0
271	20230607	144700	69337331	442	442	442	442	0
272	20230607	144600	69337331	442	442	442	442	0
273	20230607	144500	69337331	442	442	442	442	0
274	20230607	144400	69337331	442	442	442	442	0
275	20230607	144300	69337331	442	442	442	442	0
276	20230607	144200	69337331	442	442	442	442	0
277	20230607	144100	69337331	442	441	442	441	2
278	20230607	144000	69336448	442	442	442	442	0
279	20230607	143900	69336448	442	439	442	439	451
280	20230607	143800	69138456	442	442	442	442	6
281	20230607	143700	69135804	440	440	440	440	1284
282	20230607	143600	68570844	441	441	441	440	50001
283	20230607	143500	46569402	442	442	442	442	0
284	20230607	143400	46569402	442	442	442	442	0
285	20230607	143300	46569402	442	442	442	442	0
286	20230607	143200	46569402	442	442	442	442	0
287	20230607	143100	46569402	442	442	442	442	0
288	20230607	143000	46569402	442	442	442	442	0
289	20230607	142900	46569402	442	442	442	442	0
290	20230607	142800	46569402	442	442	442	442	0
291	20230607	142700	46569402	442	442	442	442	0
292	20230607	142600	46569402	442	442	442	442	0
293	20230607	142500	46569402	442	442	442	442	0
294	20230607	142400	46569402	442	442	442	442	0
295	20230607	142300	46569402	442	442	442	442	0
296	20230607	142200	46569402	442	442	442	442	0
297	20230607	142100	46569402	442	442	442	442	1
298	20230607	142000	46568960	442	442	442	442	0
299	20230607	141900	46568960	442	442	442	442	15
300	20230607	141800	46562330	442	442	442	442	0
301	20230607	141700	46562330	442	442	442	442	0
302	20230607	141600	46562330	442	442	442	442	0
303	20230607	141500	46562330	442	442	442	442	100
304	20230607	141400	46518130	442	442	442	442	1
305	20230607	141300	46517688	440	440	440	440	0
306	20230607	141200	46517688	440	440	440	440	770
307	20230607	141100	46178888	442	442	442	442	0
308	20230607	141000	46178888	442	441	442	441	2
309	20230607	140900	46178005	442	442	442	442	50
310	20230607	140800	46155905	442	442	442	442	1
311	20230607	140700	46155463	441	441	441	441	1
312	20230607	140600	46155022	442	442	442	442	0
313	20230607	140500	46155022	442	442	442	442	100
314	20230607	140400	46110822	442	442	442	442	491
315	20230607	140300	45893800	441	441	441	441	200
316	20230607	140200	45805600	441	441	441	441	1386
317	20230607	140100	45194374	442	442	442	442	0
318	20230607	140000	45194374	442	442	442	442	0
319	20230607	135900	45194374	442	442	442	442	0
320	20230607	135800	45194374	442	442	442	442	0
321	20230607	135700	45194374	442	442	442	442	0
322	20230607	135600	45194374	442	442	442	442	0
323	20230607	135500	45194374	442	442	442	442	0
324	20230607	135400	45194374	442	442	442	442	0
325	20230607	135300	45194374	442	441	442	441	101
326	20230607	135200	45149832	442	442	442	442	0
327	20230607	135100	45149832	442	442	442	442	0
328	20230607	135000	45149832	442	442	442	442	1
329	20230607	134900	45149390	441	441	441	441	0
330	20230607	134800	45149390	441	441	441	441	10
331	20230607	134700	45144980	441	441	441	441	10
332	20230607	134600	45140570	441	441	441	441	0
333	20230607	134500	45140570	441	442	442	441	10394
334	20230607	134400	40556811	442	442	442	442	5
335	20230607	134300	40554601	442	442	442	442	0
336	20230607	134200	40554601	442	442	442	442	0
337	20230607	134100	40554601	442	442	442	442	0
338	20230607	134000	40554601	442	442	442	442	0
339	20230607	133900	40554601	442	442	442	442	1000
340	20230607	133800	40112601	442	442	442	442	0
341	20230607	133700	40112601	442	442	442	442	1
342	20230607	133600	40112159	441	441	441	441	300
343	20230607	133500	39979859	442	442	442	442	0
344	20230607	133400	39979859	442	442	442	442	0
345	20230607	133300	39979859	442	442	442	442	0
346	20230607	133200	39979859	442	442	442	442	0
347	20230607	133100	39979859	442	442	442	442	0
348	20230607	133000	39979859	442	442	442	442	58
349	20230607	132900	39954223	442	442	442	442	100
350	20230607	132800	39910023	443	443	443	443	0
351	20230607	132700	39910023	443	443	443	443	0
352	20230607	132600	39910023	443	443	443	443	0
353	20230607	132500	39910023	443	443	443	443	200
354	20230607	132400	39821423	443	443	443	443	0
355	20230607	132300	39821423	443	443	443	443	0
356	20230607	132200	39821423	443	443	443	443	7
357	20230607	132100	39818322	444	444	444	444	10
358	20230607	132000	39813882	444	444	444	444	0
359	20230607	131900	39813882	444	444	444	444	0
360	20230607	131800	39813882	444	444	444	444	0
361	20230607	131700	39813882	444	444	444	444	1
362	20230607	131600	39813438	444	444	444	444	1
363	20230607	131500	39812994	443	443	443	443	7190
364	20230607	131400	36627824	444	444	444	444	6
365	20230607	131300	36625160	445	445	445	445	0
366	20230607	131200	36625160	445	445	445	445	0
367	20230607	131100	36625160	445	445	445	445	0
368	20230607	131000	36625160	445	445	445	445	0
369	20230607	130900	36625160	445	445	445	445	0
370	20230607	130800	36625160	445	444	445	444	4
371	20230607	130700	36623383	445	445	445	445	1
372	20230607	130600	36622938	444	444	444	444	0
373	20230607	130500	36622938	444	444	444	444	0
374	20230607	130400	36622938	444	444	444	444	0
375	20230607	130300	36622938	444	444	444	444	0
376	20230607	130200	36622938	444	444	444	444	12
377	20230607	130100	36617610	443	443	443	443	1836
378	20230607	130000	35804262	446	446	446	446	0
379	20230607	125900	35804262	446	446	446	446	0
380	20230607	125800	35804262	446	446	446	446	0
381	20230607	125700	35804262	446	446	446	446	0
382	20230607	125600	35804262	446	446	446	446	0
383	20230607	125500	35804262	446	446	446	446	1
384	20230607	125400	35803816	446	446	446	446	2
385	20230607	125300	35802924	447	447	447	447	0
386	20230607	125200	35802924	447	448	448	446	18
387	20230607	125100	35794870	448	447	448	447	45
388	20230607	125000	35774713	448	448	448	448	0
389	20230607	124900	35774713	448	448	448	448	0
390	20230607	124800	35774713	448	448	448	448	7
391	20230607	124700	35771577	448	448	448	448	1
392	20230607	124600	35771129	448	447	448	447	20
393	20230607	124500	35762171	446	446	446	446	1
394	20230607	124400	35761725	446	446	446	446	0
395	20230607	124300	35761725	446	446	446	446	0
396	20230607	124200	35761725	446	446	446	446	48
397	20230607	124100	35740317	443	443	443	443	1
398	20230607	124000	35739874	446	446	446	446	3
399	20230607	123900	35738536	443	443	443	443	0
400	20230607	123800	35738536	443	446	447	443	1905
401	20230607	123700	34891899	446	446	446	446	1
402	20230607	123600	34891453	445	445	445	445	0
403	20230607	123500	34891453	445	445	445	445	0
404	20230607	123400	34891453	445	444	445	444	15
405	20230607	123300	34884785	445	445	445	445	0
406	20230607	123200	34884785	445	445	445	445	0
407	20230607	123100	34884785	445	445	445	445	214
408	20230607	123000	34789555	445	445	445	445	0
409	20230607	122900	34789555	445	445	445	445	0
410	20230607	122800	34789555	445	445	445	445	2
411	20230607	122700	34788665	445	445	445	445	1
412	20230607	122600	34788220	444	444	444	444	30
413	20230607	122500	34774900	444	444	444	444	0
414	20230607	122400	34774900	444	444	444	444	0
415	20230607	122300	34774900	444	444	444	444	0
416	20230607	122200	34774900	444	444	444	444	0
417	20230607	122100	34774900	444	444	444	444	0
418	20230607	122000	34774900	444	444	444	444	269
419	20230607	121900	34655464	446	446	446	446	0
420	20230607	121800	34655464	446	446	446	446	10
421	20230607	121700	34651004	446	446	446	446	0
422	20230607	121600	34651004	446	446	446	446	2
423	20230607	121500	34650112	445	445	445	445	0
424	20230607	121400	34650112	445	445	445	445	0
425	20230607	121300	34650112	445	445	445	445	0
426	20230607	121200	34650112	445	445	445	445	0
427	20230607	121100	34650112	445	445	445	445	0
428	20230607	121000	34650112	445	445	445	445	0
429	20230607	120900	34650112	445	445	445	445	9
430	20230607	120800	34646107	446	446	446	446	0
431	20230607	120700	34646107	446	446	446	446	0
432	20230607	120600	34646107	446	446	446	446	0
433	20230607	120500	34646107	446	446	446	446	253
434	20230607	120400	34533269	445	445	445	445	0
435	20230607	120300	34533269	445	445	445	445	1
436	20230607	120200	34532824	446	446	446	446	0
437	20230607	120100	34532824	446	446	446	446	0
438	20230607	120000	34532824	446	446	446	446	0
439	20230607	115900	34532824	446	446	446	446	0
440	20230607	115800	34532824	446	446	446	446	0
441	20230607	115700	34532824	446	446	446	446	300
442	20230607	115600	34399024	446	446	446	446	0
443	20230607	115500	34399024	446	446	446	446	0
444	20230607	115400	34399024	446	446	446	446	0
445	20230607	115300	34399024	446	446	446	446	0
446	20230607	115200	34399024	446	446	446	446	0
447	20230607	115100	34399024	446	446	446	446	0
448	20230607	115000	34399024	446	446	446	446	6
449	20230607	114900	34396348	446	446	446	446	0
450	20230607	114800	34396348	446	445	446	445	30
451	20230607	114700	34382996	443	443	443	443	31
452	20230607	114600	34369263	443	444	444	443	600
453	20230607	114500	34103175	449	449	449	449	0
454	20230607	114400	34103175	449	449	449	449	0
455	20230607	114300	34103175	449	449	449	449	0
456	20230607	114200	34103175	449	449	449	449	0
457	20230607	114100	34103175	449	448	449	448	4
458	20230607	114000	34101381	449	449	449	449	0
459	20230607	113900	34101381	449	448	449	448	2
460	20230607	113800	34100484	449	449	449	449	0
461	20230607	113700	34100484	449	448	449	448	2
462	20230607	113600	34099587	449	449	449	448	7
463	20230607	113500	34096447	448	448	449	448	6
464	20230607	113400	34093757	449	449	449	449	0
465	20230607	113300	34093757	449	448	449	448	5
466	20230607	113200	34091515	449	449	449	449	0
467	20230607	113100	34091515	449	448	449	448	4
468	20230607	113000	34089721	448	449	449	448	4
469	20230607	112900	34087928	448	447	448	446	17
470	20230607	112800	34080329	446	446	446	446	7
471	20230607	112700	34077207	445	445	445	445	38
472	20230607	112600	34060297	445	445	445	445	0
473	20230607	112500	34060297	445	443	445	443	2
474	20230607	112400	34059409	443	445	445	443	12449
475	20230607	112300	28543710	448	448	448	448	0
476	20230607	112200	28543710	448	448	448	448	0
477	20230607	112100	28543710	448	448	448	448	0
478	20230607	112000	28543710	448	448	448	448	0
479	20230607	111900	28543710	448	448	448	448	0
480	20230607	111800	28543710	448	448	448	448	0
481	20230607	111700	28543710	448	447	448	447	6
482	20230607	111600	28541027	447	447	447	447	149
483	20230607	111500	28474424	448	447	448	447	2
484	20230607	111400	28473529	448	448	448	448	26
485	20230607	111300	28461881	450	445	450	445	12445
486	20230607	111200	22874157	446	446	446	446	0
487	20230607	111100	22874157	446	446	446	446	0
488	20230607	111000	22874157	446	445	446	445	662
489	20230607	110900	22579366	445	445	445	445	257
490	20230607	110800	22465001	445	445	445	445	1
491	20230607	110700	22464556	444	444	444	444	348
492	20230607	110600	22310044	444	444	444	444	501
493	20230607	110500	22087600	445	445	445	445	0
494	20230607	110400	22087600	445	445	445	445	0
495	20230607	110300	22087600	445	445	445	445	0
496	20230607	110200	22087600	445	445	445	445	0
497	20230607	110100	22087600	445	445	445	445	1
498	20230607	110000	22087155	445	445	445	445	0
499	20230607	105900	22087155	445	445	445	445	2000
500	20230607	105800	21197155	445	445	445	445	0
501	20230607	105700	21197155	445	445	445	445	1
502	20230607	105600	21196710	444	443	444	443	1652
503	20230607	105500	20463722	443	443	443	443	7270
504	20230607	105400	17243112	443	443	443	443	400
505	20230607	105300	17065912	443	443	443	443	171
506	20230607	105200	16990159	443	443	443	443	0
507	20230607	105100	16990159	443	442	443	442	2
508	20230607	105000	16989274	441	441	441	441	253
509	20230607	104900	16877701	441	441	441	441	0
510	20230607	104800	16877701	441	441	441	441	0
511	20230607	104700	16877701	441	441	441	441	4
512	20230607	104600	16875937	442	442	442	442	0
513	20230607	104500	16875937	442	442	442	442	0
514	20230607	104400	16875937	442	442	442	442	59
515	20230607	104300	16849859	442	442	442	442	0
516	20230607	104200	16849859	442	442	442	442	0
517	20230607	104100	16849859	442	442	442	442	0
518	20230607	104000	16849859	442	442	442	442	1
519	20230607	103900	16849417	441	441	441	441	203
520	20230607	103800	16759894	443	443	443	443	0
521	20230607	103700	16759894	443	443	443	443	0
522	20230607	103600	16759894	443	443	443	443	0
523	20230607	103500	16759894	443	442	443	442	111
524	20230607	103400	16710827	442	442	442	442	0
525	20230607	103300	16710827	442	442	442	442	0
526	20230607	103200	16710827	442	442	442	442	1
527	20230607	103100	16710385	443	443	443	443	0
528	20230607	103000	16710385	443	442	443	442	65
529	20230607	102900	16681591	443	442	443	442	478
530	20230607	102800	16469838	443	443	443	443	0
531	20230607	102700	16469838	443	443	443	443	1
532	20230607	102600	16469395	441	441	441	441	5
533	20230607	102500	16467190	441	442	442	441	1154
534	20230607	102400	15957164	442	442	442	441	209
535	20230607	102300	15864795	442	441	442	441	66
536	20230607	102200	15835661	441	441	441	441	1
537	20230607	102100	15835220	442	442	442	442	900
538	20230607	102000	15437420	439	442	442	439	78
539	20230607	101900	15403094	442	441	442	441	337
540	20230607	101800	15254251	441	441	441	441	0
541	20230607	101700	15254251	441	441	441	441	0
542	20230607	101600	15254251	441	441	441	441	3
543	20230607	101500	15252928	442	441	442	441	3050
544	20230607	101400	13904938	441	441	441	441	59
545	20230607	101300	13878919	441	441	441	441	0
546	20230607	101200	13878919	441	441	441	441	1
547	20230607	101100	13878478	439	439	439	439	278
548	20230607	101000	13756436	439	439	439	439	0
549	20230607	100900	13756436	439	439	439	439	0
550	20230607	100800	13756436	439	439	439	439	1
551	20230607	100700	13755997	437	437	437	437	300
552	20230607	100600	13624897	437	438	438	437	496
553	20230607	100500	13407896	439	439	439	439	0
554	20230607	100400	13407896	439	439	439	439	0
555	20230607	100300	13407896	439	439	439	439	1
556	20230607	100200	13407457	438	438	438	438	201
557	20230607	100100	13319419	439	439	439	439	0
558	20230607	100000	13319419	439	439	439	439	0
559	20230607	095900	13319419	439	438	439	438	201
560	20230607	095800	13231380	439	438	439	438	201
561	20230607	095700	13143341	439	439	439	439	500
562	20230607	095600	12923841	439	439	439	439	0
563	20230607	095500	12923841	439	439	439	439	19
564	20230607	095400	12915500	439	439	439	439	1
565	20230607	095300	12915061	438	438	438	438	169
566	20230607	095200	12841039	438	438	438	438	1
567	20230607	095100	12840601	437	437	437	437	0
568	20230607	095000	12840601	437	437	437	437	921
569	20230607	094900	12438124	437	437	437	437	107
570	20230607	094800	12391365	437	438	438	437	254
571	20230607	094700	12280364	438	438	438	438	5
572	20230607	094600	12278174	437	437	437	437	6
573	20230607	094500	12275552	438	438	438	438	826
574	20230607	094400	11913764	438	438	438	438	17
575	20230607	094300	11906318	439	439	439	439	0
576	20230607	094200	11906318	439	439	439	439	2
577	20230607	094100	11905440	438	438	438	438	1000
578	20230607	094000	11467440	438	438	438	438	754
579	20230607	093900	11137188	438	438	438	438	5
580	20230607	093800	11134998	439	439	439	439	5
581	20230607	093700	11132803	439	439	439	439	20
582	20230607	093600	11124023	439	439	439	439	123
583	20230607	093500	11070026	439	439	439	439	45
584	20230607	093400	11050271	439	439	439	438	302
585	20230607	093300	10917696	439	439	439	439	13
586	20230607	093200	10911989	439	439	439	439	30
587	20230607	093100	10898819	439	439	439	439	3
588	20230607	093000	10897502	439	437	439	437	294
589	20230607	092900	10769020	439	439	439	439	0
590	20230607	092800	10769020	439	439	439	439	3
591	20230607	092700	10767703	437	437	437	437	0
592	20230607	092600	10767703	437	437	437	437	5
593	20230607	092500	10765518	437	437	437	437	743
594	20230607	092400	10440827	437	438	438	437	7
595	20230607	092300	10437762	439	438	439	438	261
596	20230607	092200	10323184	439	439	439	439	0
597	20230607	092100	10323184	439	439	439	437	32
598	20230607	092000	10309196	439	439	439	439	0
599	20230607	091900	10309196	439	439	439	439	1
600	20230607	091800	10308757	439	439	439	439	4
601	20230607	091700	10307001	439	439	439	439	1
602	20230607	091600	10306562	437	437	437	437	5
603	20230607	091500	10304377	437	437	437	437	2
604	20230607	091400	10303503	438	438	438	438	1858
605	20230607	091300	9489699	438	438	438	438	6643
606	20230607	091200	6580065	439	439	439	439	2
607	20230607	091100	6579187	440	440	440	440	0
608	20230607	091000	6579187	440	438	440	438	2
609	20230607	090900	6578309	438	439	439	438	300
610	20230607	090800	6446838	440	440	440	440	104
611	20230607	090700	6401078	439	439	440	439	1135
612	20230607	090600	5902679	438	438	438	438	0
613	20230607	090500	5902679	438	440	440	438	157
614	20230607	090400	5833601	444	443	444	443	901
615	20230607	090300	5433558	444	444	444	444	0
616	20230607	090200	5433558	444	444	444	444	1
617	20230607	090100	5433114	441	441	441	441	21
618	20230607	090000	5423853	441	441	441	438	12299