KissMeData/051780/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	210500	26603977	417	417	417	417	5030
3	20230616	210400	26603977	417	417	417	417	0
4	20230616	210300	26603977	417	417	417	417	0
5	20230616	210200	26603977	417	417	417	417	0
6	20230616	210100	26603977	417	417	417	417	0
7	20230616	210000	26603977	417	417	417	417	0
8	20230616	205900	26603977	417	417	417	417	0
9	20230616	205800	26603977	417	417	417	417	0
10	20230616	205700	26603977	417	417	417	417	0
11	20230616	205600	26603977	417	417	417	417	0
12	20230616	205500	26603977	417	417	417	417	0
13	20230616	205400	26603977	417	417	417	417	0
14	20230616	205300	26603977	417	417	417	417	0
15	20230616	205200	26603977	417	417	417	417	0
16	20230616	205100	26603977	417	417	417	417	0
17	20230616	205000	26603977	417	417	417	417	0
18	20230616	204900	26603977	417	417	417	417	0
19	20230616	204800	26603977	417	417	417	417	0
20	20230616	204700	26603977	417	417	417	417	0
21	20230616	204600	26603977	417	417	417	417	0
22	20230616	204500	26603977	417	417	417	417	0
23	20230616	204400	26603977	417	417	417	417	0
24	20230616	204300	26603977	417	417	417	417	0
25	20230616	204200	26603977	417	417	417	417	0
26	20230616	204100	26603977	417	417	417	417	0
27	20230616	204000	26603977	417	417	417	417	0
28	20230616	203900	26603977	417	417	417	417	0
29	20230616	203800	26603977	417	417	417	417	0
30	20230616	203700	26603977	417	417	417	417	0
31	20230616	203600	26603977	417	417	417	417	0
32	20230616	203500	26603977	417	417	417	417	5030
33	20230616	203400	26603977	417	417	417	417	0
34	20230616	203300	26603977	417	417	417	417	0
35	20230616	203200	26603977	417	417	417	417	0
36	20230616	203100	26603977	417	417	417	417	0
37	20230616	203000	26603977	417	417	417	417	0
38	20230616	202900	26603977	417	417	417	417	0
39	20230616	202800	26603977	417	417	417	417	0
40	20230616	202700	26603977	417	417	417	417	0
41	20230616	202600	26603977	417	417	417	417	0
42	20230616	202500	26603977	417	417	417	417	0
43	20230616	202400	26603977	417	417	417	417	0
44	20230616	202300	26603977	417	417	417	417	0
45	20230616	202200	26603977	417	417	417	417	0
46	20230616	202100	26603977	417	417	417	417	0
47	20230616	202000	26603977	417	417	417	417	0
48	20230616	201900	26603977	417	417	417	417	0
49	20230616	201800	26603977	417	417	417	417	0
50	20230616	201700	26603977	417	417	417	417	0
51	20230616	201600	26603977	417	417	417	417	0
52	20230616	201500	26603977	417	417	417	417	0
53	20230616	201400	26603977	417	417	417	417	0
54	20230616	201300	26603977	417	417	417	417	0
55	20230616	201200	26603977	417	417	417	417	0
56	20230616	201100	26603977	417	417	417	417	0
57	20230616	201000	26603977	417	417	417	417	0
58	20230616	200900	26603977	417	417	417	417	0
59	20230616	200800	26603977	417	417	417	417	0
60	20230616	200700	26603977	417	417	417	417	0
61	20230616	200600	26603977	417	417	417	417	0
62	20230616	200500	26603977	417	417	417	417	5030
63	20230616	200400	26603977	417	417	417	417	0
64	20230616	200300	26603977	417	417	417	417	0
65	20230616	200200	26603977	417	417	417	417	0
66	20230616	200100	26603977	417	417	417	417	0
67	20230616	200000	26603977	417	417	417	417	0
68	20230616	195900	26603977	417	417	417	417	0
69	20230616	195800	26603977	417	417	417	417	0
70	20230616	195700	26603977	417	417	417	417	0
71	20230616	195600	26603977	417	417	417	417	0
72	20230616	195500	26603977	417	417	417	417	0
73	20230616	195400	26603977	417	417	417	417	0
74	20230616	195300	26603977	417	417	417	417	0
75	20230616	195200	26603977	417	417	417	417	0
76	20230616	195100	26603977	417	417	417	417	0
77	20230616	195000	26603977	417	417	417	417	0
78	20230616	194900	26603977	417	417	417	417	0
79	20230616	194800	26603977	417	417	417	417	0
80	20230616	194700	26603977	417	417	417	417	0
81	20230616	194600	26603977	417	417	417	417	0
82	20230616	194500	26603977	417	417	417	417	0
83	20230616	194400	26603977	417	417	417	417	0
84	20230616	194300	26603977	417	417	417	417	0
85	20230616	194200	26603977	417	417	417	417	0
86	20230616	194100	26603977	417	417	417	417	0
87	20230616	194000	26603977	417	417	417	417	0
88	20230616	193900	26603977	417	417	417	417	0
89	20230616	193800	26603977	417	417	417	417	0
90	20230616	193700	26603977	417	417	417	417	0
91	20230616	193600	26603977	417	417	417	417	0
92	20230616	193500	26603977	417	417	417	417	5030
93	20230616	193400	26603977	417	417	417	417	0
94	20230616	193300	26603977	417	417	417	417	0
95	20230616	193200	26603977	417	417	417	417	0
96	20230616	193100	26603977	417	417	417	417	0
97	20230616	193000	26603977	417	417	417	417	0
98	20230616	192900	26603977	417	417	417	417	0
99	20230616	192800	26603977	417	417	417	417	0
100	20230616	192700	26603977	417	417	417	417	0
101	20230616	192600	26603977	417	417	417	417	0
102	20230616	192500	26603977	417	417	417	417	0
103	20230616	192400	26603977	417	417	417	417	0
104	20230616	192300	26603977	417	417	417	417	0
105	20230616	192200	26603977	417	417	417	417	0
106	20230616	192100	26603977	417	417	417	417	0
107	20230616	192000	26603977	417	417	417	417	0
108	20230616	191900	26603977	417	417	417	417	0
109	20230616	191800	26603977	417	417	417	417	0
110	20230616	191700	26603977	417	417	417	417	0
111	20230616	191600	26603977	417	417	417	417	0
112	20230616	191500	26603977	417	417	417	417	0
113	20230616	191400	26603977	417	417	417	417	0
114	20230616	191300	26603977	417	417	417	417	0
115	20230616	191200	26603977	417	417	417	417	0
116	20230616	191100	26603977	417	417	417	417	0
117	20230616	191000	26603977	417	417	417	417	0
118	20230616	190900	26603977	417	417	417	417	0
119	20230616	190800	26603977	417	417	417	417	0
120	20230616	190700	26603977	417	417	417	417	0
121	20230616	190600	26603977	417	417	417	417	0
122	20230616	190500	26603977	417	417	417	417	5030
123	20230616	190400	26603977	417	417	417	417	0
124	20230616	190300	26603977	417	417	417	417	0
125	20230616	190200	26603977	417	417	417	417	0
126	20230616	190100	26603977	417	417	417	417	0
127	20230616	190000	26603977	417	417	417	417	0
128	20230616	185900	26603977	417	417	417	417	0
129	20230616	185800	26603977	417	417	417	417	0
130	20230616	185700	26603977	417	417	417	417	0
131	20230616	185600	26603977	417	417	417	417	0
132	20230616	185500	26603977	417	417	417	417	0
133	20230616	185400	26603977	417	417	417	417	0
134	20230616	185300	26603977	417	417	417	417	0
135	20230616	185200	26603977	417	417	417	417	0
136	20230616	185100	26603977	417	417	417	417	0
137	20230616	185000	26603977	417	417	417	417	0
138	20230616	184900	26603977	417	417	417	417	0
139	20230616	184800	26603977	417	417	417	417	0
140	20230616	184700	26603977	417	417	417	417	0
141	20230616	184600	26603977	417	417	417	417	0
142	20230616	184500	26603977	417	417	417	417	0
143	20230616	184400	26603977	417	417	417	417	0
144	20230616	184300	26603977	417	417	417	417	0
145	20230616	184200	26603977	417	417	417	417	0
146	20230616	184100	26603977	417	417	417	417	0
147	20230616	184000	26603977	417	417	417	417	0
148	20230616	183900	26603977	417	417	417	417	0
149	20230616	183800	26603977	417	417	417	417	0
150	20230616	183700	26603977	417	417	417	417	0
151	20230616	183600	26603977	417	417	417	417	0
152	20230616	183500	26603977	417	417	417	417	5030
153	20230616	183400	26603977	417	417	417	417	0
154	20230616	183300	26603977	417	417	417	417	0
155	20230616	183200	26603977	417	417	417	417	0
156	20230616	183100	26603977	417	417	417	417	0
157	20230616	183000	26603977	417	417	417	417	0
158	20230616	182900	26603977	417	417	417	417	0
159	20230616	182800	26603977	417	417	417	417	0
160	20230616	182700	26603977	417	417	417	417	0
161	20230616	182600	26603977	417	417	417	417	0
162	20230616	182500	26603977	417	417	417	417	0
163	20230616	182400	26603977	417	417	417	417	0
164	20230616	182300	26603977	417	417	417	417	0
165	20230616	182200	26603977	417	417	417	417	0
166	20230616	182100	26603977	417	417	417	417	0
167	20230616	182000	26603977	417	417	417	417	0
168	20230616	181900	26603977	417	417	417	417	0
169	20230616	181800	26603977	417	417	417	417	0
170	20230616	181700	26603977	417	417	417	417	0
171	20230616	181600	26603977	417	417	417	417	0
172	20230616	181500	26603977	417	417	417	417	0
173	20230616	181400	26603977	417	417	417	417	0
174	20230616	181300	26603977	417	417	417	417	0
175	20230616	181200	26603977	417	417	417	417	0
176	20230616	181100	26603977	417	417	417	417	0
177	20230616	181000	26603977	417	417	417	417	0
178	20230616	180900	26603977	417	417	417	417	0
179	20230616	180800	26603977	417	417	417	417	0
180	20230616	180700	26603977	417	417	417	417	0
181	20230616	180600	26603977	417	417	417	417	0
182	20230616	180500	26603977	417	417	417	417	5030
183	20230616	180400	26603977	417	417	417	417	0
184	20230616	180300	26603977	417	417	417	417	0
185	20230616	180200	26603977	417	417	417	417	0
186	20230616	180100	26603977	417	417	417	417	0
187	20230616	180000	26603977	417	417	417	417	0
188	20230616	175900	26603977	417	417	417	417	0
189	20230616	175800	26603977	417	417	417	417	0
190	20230616	175700	26603977	417	417	417	417	0
191	20230616	175600	26603977	417	417	417	417	0
192	20230616	175500	26603977	417	417	417	417	0
193	20230616	175400	26603977	417	417	417	417	0
194	20230616	175300	26603977	417	417	417	417	0
195	20230616	175200	26603977	417	417	417	417	0
196	20230616	175100	26603977	417	417	417	417	0
197	20230616	175000	26603977	417	417	417	417	0
198	20230616	174900	26603977	417	417	417	417	0
199	20230616	174800	26603977	417	417	417	417	0
200	20230616	174700	26603977	417	417	417	417	0
201	20230616	174600	26603977	417	417	417	417	0
202	20230616	174500	26603977	417	417	417	417	0
203	20230616	174400	26603977	417	417	417	417	0
204	20230616	174300	26603977	417	417	417	417	0
205	20230616	174200	26603977	417	417	417	417	0
206	20230616	174100	26603977	417	417	417	417	0
207	20230616	174000	26603977	417	417	417	417	0
208	20230616	173900	26603977	417	417	417	417	0
209	20230616	173800	26603977	417	417	417	417	0
210	20230616	173700	26603977	417	417	417	417	0
211	20230616	173600	26603977	417	417	417	417	0
212	20230616	173500	26603977	417	417	417	417	5030
213	20230616	173400	26603977	417	417	417	417	0
214	20230616	173300	26603977	417	417	417	417	0
215	20230616	173200	26603977	417	417	417	417	0
216	20230616	173100	26603977	417	417	417	417	0
217	20230616	173000	26603977	417	417	417	417	0
218	20230616	172900	26603977	417	417	417	417	0
219	20230616	172800	26603977	417	417	417	417	0
220	20230616	172700	26603977	417	417	417	417	0
221	20230616	172600	26603977	417	417	417	417	0
222	20230616	172500	26603977	417	417	417	417	0
223	20230616	172400	26603977	417	417	417	417	0
224	20230616	172300	26603977	417	417	417	417	0
225	20230616	172200	26603977	417	417	417	417	0
226	20230616	172100	26603977	417	417	417	417	0
227	20230616	172000	26603977	417	417	417	417	0
228	20230616	171900	26603977	417	417	417	417	0
229	20230616	171800	26603977	417	417	417	417	0
230	20230616	171700	26603977	417	417	417	417	0
231	20230616	171600	26603977	417	417	417	417	0
232	20230616	171500	26603977	417	417	417	417	0
233	20230616	171400	26603977	417	417	417	417	0
234	20230616	171300	26603977	417	417	417	417	0
235	20230616	171200	26603977	417	417	417	417	0
236	20230616	171100	26603977	417	417	417	417	0
237	20230616	171000	26603977	417	417	417	417	0
238	20230616	170900	26603977	417	417	417	417	0
239	20230616	170800	26603977	417	417	417	417	0
240	20230616	170700	26603977	417	417	417	417	0
241	20230616	170600	26603977	417	417	417	417	0
242	20230616	170500	26603977	417	417	417	417	5030
243	20230616	170400	26603977	417	417	417	417	0
244	20230616	170300	26603977	417	417	417	417	0
245	20230616	170200	26603977	417	417	417	417	0
246	20230616	170100	26603977	417	417	417	417	0
247	20230616	170000	26603977	417	417	417	417	0
248	20230616	165900	26603977	417	417	417	417	0
249	20230616	165800	26603977	417	417	417	417	0
250	20230616	165700	26603977	417	417	417	417	0
251	20230616	165600	26603977	417	417	417	417	0
252	20230616	165500	26603977	417	417	417	417	0
253	20230616	165400	26603977	417	417	417	417	0
254	20230616	165300	26603977	417	417	417	417	0
255	20230616	165200	26603977	417	417	417	417	0
256	20230616	165100	26603977	417	417	417	417	0
257	20230616	165000	26603977	417	417	417	417	0
258	20230616	164900	26603977	417	417	417	417	0
259	20230616	164800	26603977	417	417	417	417	0
260	20230616	164700	26603977	417	417	417	417	0
261	20230616	164600	26603977	417	417	417	417	0
262	20230616	164500	26603977	417	417	417	417	0
263	20230616	164400	26603977	417	417	417	417	0
264	20230616	164300	26603977	417	417	417	417	0
265	20230616	164200	26603977	417	417	417	417	0
266	20230616	164100	26603977	417	417	417	417	0
267	20230616	164000	26603977	417	417	417	417	0
268	20230616	163900	26603977	417	417	417	417	0
269	20230616	163800	26603977	417	417	417	417	0
270	20230616	163700	26603977	417	417	417	417	0
271	20230616	163600	26603977	417	417	417	417	0
272	20230616	163500	26603977	417	417	417	417	5030
273	20230616	163400	26603977	417	417	417	417	0
274	20230616	163300	26603977	417	417	417	417	0
275	20230616	163200	26603977	417	417	417	417	0
276	20230616	163100	26603977	417	417	417	417	0
277	20230616	163000	26603977	417	417	417	417	0
278	20230616	162900	26603977	417	417	417	417	0
279	20230616	162800	26603977	417	417	417	417	0
280	20230616	162700	26603977	417	417	417	417	0
281	20230616	162600	26603977	417	417	417	417	0
282	20230616	162500	26603977	417	417	417	417	0
283	20230616	162400	26603977	417	417	417	417	0
284	20230616	162300	26603977	417	417	417	417	0
285	20230616	162200	26603977	417	417	417	417	0
286	20230616	162100	26603977	417	417	417	417	0
287	20230616	162000	26603977	417	417	417	417	0
288	20230616	161900	26603977	417	417	417	417	0
289	20230616	161800	26603977	417	417	417	417	0
290	20230616	161700	26603977	417	417	417	417	0
291	20230616	161600	26603977	417	417	417	417	0
292	20230616	161500	26603977	417	417	417	417	0
293	20230616	161400	26603977	417	417	417	417	0
294	20230616	161300	26603977	417	417	417	417	0
295	20230616	161200	26603977	417	417	417	417	0
296	20230616	161100	26603977	417	417	417	417	0
297	20230616	161000	26603977	417	417	417	417	0
298	20230616	160900	26603977	417	417	417	417	0
299	20230616	160800	26603977	417	417	417	417	0
300	20230616	160700	26603977	417	417	417	417	0
301	20230616	160600	26603977	417	417	417	417	0
302	20230616	160500	26603977	417	417	417	417	5030
303	20230616	160400	26603977	417	417	417	417	0
304	20230616	160300	26603977	417	417	417	417	0
305	20230616	160200	26603977	417	417	417	417	0
306	20230616	160100	26603977	417	417	417	417	0
307	20230616	160000	26603977	417	417	417	417	0
308	20230616	155900	26603977	417	417	417	417	0
309	20230616	155800	26603977	417	417	417	417	0
310	20230616	155700	26603977	417	417	417	417	0
311	20230616	155600	26603977	417	417	417	417	0
312	20230616	155500	26603977	417	417	417	417	0
313	20230616	155400	26603977	417	417	417	417	0
314	20230616	155300	26603977	417	417	417	417	0
315	20230616	155200	26603977	417	417	417	417	0
316	20230616	155100	26603977	417	417	417	417	0
317	20230616	155000	26603977	417	417	417	417	0
318	20230616	154900	26603977	417	417	417	417	0
319	20230616	154800	26603977	417	417	417	417	0
320	20230616	154700	26603977	417	417	417	417	0
321	20230616	154600	26603977	417	417	417	417	0
322	20230616	154500	26603977	417	417	417	417	0
323	20230616	154400	26603977	417	417	417	417	0
324	20230616	154300	26603977	417	417	417	417	0
325	20230616	154200	26603977	417	417	417	417	0
326	20230616	154100	26603977	417	417	417	417	0
327	20230616	154000	26603977	417	417	417	417	0
328	20230616	153900	26603977	417	417	417	417	0
329	20230616	153800	26603977	417	417	417	417	0
330	20230616	153700	26603977	417	417	417	417	0
331	20230616	153600	26603977	417	417	417	417	0
332	20230616	153500	26603977	417	417	417	417	5030
333	20230616	153400	26603977	417	417	417	417	0
334	20230616	153300	26603977	417	417	417	417	0
335	20230616	153200	26603977	417	417	417	417	0
336	20230616	153100	26603977	417	417	417	417	0
337	20230616	153000	26603977	417	417	417	417	5030
338	20230616	152900	24506467	417	417	417	417	0
339	20230616	152800	24506467	417	417	417	417	0
340	20230616	152700	24506467	417	417	417	417	0
341	20230616	152600	24506467	417	417	417	417	0
342	20230616	152500	24506467	417	417	417	417	0
343	20230616	152400	24506467	417	417	417	417	0
344	20230616	152300	24506467	417	417	417	417	0
345	20230616	152200	24506467	417	417	417	417	0
346	20230616	152100	24506467	417	417	417	417	0
347	20230616	152000	24506467	417	417	417	417	0
348	20230616	151900	24506467	417	417	417	417	0
349	20230616	151800	24506467	417	417	417	417	0
350	20230616	151700	24506467	417	417	417	417	10
351	20230616	151600	24502297	417	416	417	416	2700
352	20230616	151500	23378840	416	416	416	416	0
353	20230616	151400	23378840	416	416	416	416	0
354	20230616	151300	23378840	416	414	416	414	1001
355	20230616	151200	22964424	414	415	415	414	3007
356	20230616	151100	21719504	417	417	417	417	0
357	20230616	151000	21719504	417	417	417	417	0
358	20230616	150900	21719504	417	417	417	417	7
359	20230616	150800	21716585	417	417	417	417	0
360	20230616	150700	21716585	417	417	417	417	0
361	20230616	150600	21716585	417	417	417	417	0
362	20230616	150500	21716585	417	417	417	417	0
363	20230616	150400	21716585	417	417	417	417	0
364	20230616	150300	21716585	417	417	417	417	0
365	20230616	150200	21716585	417	417	417	417	0
366	20230616	150100	21716585	417	417	417	417	0
367	20230616	150000	21716585	417	417	417	417	0
368	20230616	145900	21716585	417	417	417	417	0
369	20230616	145800	21716585	417	417	417	417	0
370	20230616	145700	21716585	417	417	417	417	0
371	20230616	145600	21716585	417	417	417	417	0
372	20230616	145500	21716585	417	417	417	417	0
373	20230616	145400	21716585	417	417	417	417	0
374	20230616	145300	21716585	417	417	417	417	0
375	20230616	145200	21716585	417	417	417	417	0
376	20230616	145100	21716585	417	416	417	416	415
377	20230616	145000	21543940	416	416	416	416	20
378	20230616	144900	21535620	416	416	416	416	0
379	20230616	144800	21535620	416	416	416	416	0
380	20230616	144700	21535620	416	416	416	416	210
381	20230616	144600	21448260	416	416	416	416	0
382	20230616	144500	21448260	416	416	416	416	0
383	20230616	144400	21448260	416	416	416	416	1
384	20230616	144300	21447844	415	415	415	415	0
385	20230616	144200	21447844	415	415	415	415	2
386	20230616	144100	21447014	416	416	416	416	0
387	20230616	144000	21447014	416	416	416	416	1
388	20230616	143900	21446598	416	416	416	416	729
389	20230616	143800	21143334	416	416	416	416	0
390	20230616	143700	21143334	416	416	416	416	0
391	20230616	143600	21143334	416	416	416	416	4
392	20230616	143500	21141670	416	416	416	416	0
393	20230616	143400	21141670	416	416	416	416	2
394	20230616	143300	21140838	415	415	415	415	2
395	20230616	143200	21140008	416	415	416	415	4
396	20230616	143100	21138347	416	416	416	416	95
397	20230616	143000	21098827	416	416	416	416	0
398	20230616	142900	21098827	416	416	416	416	0
399	20230616	142800	21098827	416	416	416	416	0
400	20230616	142700	21098827	416	416	416	416	0
401	20230616	142600	21098827	416	416	416	416	0
402	20230616	142500	21098827	416	416	416	416	0
403	20230616	142400	21098827	416	416	416	416	0
404	20230616	142300	21098827	416	416	416	416	1
405	20230616	142200	21098411	415	415	415	415	0
406	20230616	142100	21098411	415	415	415	415	0
407	20230616	142000	21098411	415	416	416	415	3
408	20230616	141900	21097165	414	414	414	414	0
409	20230616	141800	21097165	414	414	414	414	0
410	20230616	141700	21097165	414	414	414	414	0
411	20230616	141600	21097165	414	414	414	414	50
412	20230616	141500	21076465	416	416	416	416	0
413	20230616	141400	21076465	416	416	416	416	0
414	20230616	141300	21076465	416	416	416	416	0
415	20230616	141200	21076465	416	416	416	416	0
416	20230616	141100	21076465	416	416	416	416	0
417	20230616	141000	21076465	416	415	416	415	5
418	20230616	140900	21074389	416	416	416	416	0
419	20230616	140800	21074389	416	415	416	415	2316
420	20230616	140700	20113248	416	416	416	416	4
421	20230616	140600	20111584	416	416	416	416	0
422	20230616	140500	20111584	416	416	416	416	0
423	20230616	140400	20111584	416	416	416	416	1
424	20230616	140300	20111168	416	416	416	416	680
425	20230616	140200	19828288	416	416	416	416	0
426	20230616	140100	19828288	416	417	418	416	4
427	20230616	140000	19826620	417	415	418	415	989
428	20230616	135900	19416179	415	415	415	415	0
429	20230616	135800	19416179	415	415	415	415	0
430	20230616	135700	19416179	415	415	415	415	0
431	20230616	135600	19416179	415	415	415	415	0
432	20230616	135500	19416179	415	415	415	415	7438
433	20230616	135400	16329409	415	415	415	415	0
434	20230616	135300	16329409	415	415	415	415	10
435	20230616	135200	16325259	415	415	415	415	0
436	20230616	135100	16325259	415	415	415	415	0
437	20230616	135000	16325259	415	415	415	415	56
438	20230616	134900	16302019	415	415	415	415	0
439	20230616	134800	16302019	415	415	415	415	0
440	20230616	134700	16302019	415	415	415	415	0
441	20230616	134600	16302019	415	415	415	415	0
442	20230616	134500	16302019	415	417	417	415	501
443	20230616	134400	16094102	416	416	416	416	0
444	20230616	134300	16094102	416	416	416	416	0
445	20230616	134200	16094102	416	416	416	416	0
446	20230616	134100	16094102	416	416	416	416	0
447	20230616	134000	16094102	416	416	416	416	0
448	20230616	133900	16094102	416	416	416	416	0
449	20230616	133800	16094102	416	416	416	416	8
450	20230616	133700	16090774	416	416	416	416	4
451	20230616	133600	16089110	417	417	417	417	0
452	20230616	133500	16089110	417	417	417	417	0
453	20230616	133400	16089110	417	417	417	417	0
454	20230616	133300	16089110	417	417	417	417	0
455	20230616	133200	16089110	417	417	417	417	1
456	20230616	133100	16088693	416	416	416	416	0
457	20230616	133000	16088693	416	417	417	416	69
458	20230616	132900	16059987	416	416	416	416	0
459	20230616	132800	16059987	416	417	417	416	14
460	20230616	132700	16054154	417	417	417	417	0
461	20230616	132600	16054154	417	417	417	417	0
462	20230616	132500	16054154	417	417	417	417	0
463	20230616	132400	16054154	417	417	417	417	3
464	20230616	132300	16052903	415	415	415	415	0
465	20230616	132200	16052903	415	415	415	415	1
466	20230616	132100	16052488	415	415	415	415	2089
467	20230616	132000	15185553	417	417	417	417	1
468	20230616	131900	15185136	418	418	418	418	0
469	20230616	131800	15185136	418	418	418	418	0
470	20230616	131700	15185136	418	418	418	418	0
471	20230616	131600	15185136	418	418	418	418	0
472	20230616	131500	15185136	418	418	418	418	1
473	20230616	131400	15184718	416	416	416	416	7
474	20230616	131300	15181806	415	415	415	415	0
475	20230616	131200	15181806	415	415	415	415	0
476	20230616	131100	15181806	415	415	415	415	0
477	20230616	131000	15181806	415	415	415	415	0
478	20230616	130900	15181806	415	415	415	415	0
479	20230616	130800	15181806	415	415	415	415	0
480	20230616	130700	15181806	415	417	417	415	2001
481	20230616	130600	14351389	418	418	418	418	12
482	20230616	130500	14346373	418	418	418	418	0
483	20230616	130400	14346373	418	418	418	418	0
484	20230616	130300	14346373	418	418	418	418	119
485	20230616	130200	14296631	418	418	418	418	2
486	20230616	130100	14295795	418	418	418	418	0
487	20230616	130000	14295795	418	417	418	417	699
488	20230616	125900	14003811	417	417	417	417	0
489	20230616	125800	14003811	417	417	417	417	0
490	20230616	125700	14003811	417	417	417	417	0
491	20230616	125600	14003811	417	417	417	417	400
492	20230616	125500	13837011	417	417	417	417	0
493	20230616	125400	13837011	417	417	417	417	0
494	20230616	125300	13837011	417	417	417	417	0
495	20230616	125200	13837011	417	417	417	417	0
496	20230616	125100	13837011	417	417	417	417	0
497	20230616	125000	13837011	417	417	417	417	0
498	20230616	124900	13837011	417	417	417	417	0
499	20230616	124800	13837011	417	417	417	417	0
500	20230616	124700	13837011	417	417	417	417	0
501	20230616	124600	13837011	417	417	417	417	0
502	20230616	124500	13837011	417	417	417	417	0
503	20230616	124400	13837011	417	417	417	417	0
504	20230616	124300	13837011	417	417	417	417	1
505	20230616	124200	13836594	416	416	416	416	89
506	20230616	124100	13799570	416	416	416	416	0
507	20230616	124000	13799570	416	416	416	416	100
508	20230616	123900	13757970	416	416	416	416	0
509	20230616	123800	13757970	416	416	416	416	0
510	20230616	123700	13757970	416	416	416	416	0
511	20230616	123600	13757970	416	416	416	416	0
512	20230616	123500	13757970	416	416	416	416	1
513	20230616	123400	13757554	415	415	415	415	0
514	20230616	123300	13757554	415	415	415	415	0
515	20230616	123200	13757554	415	415	415	415	1000
516	20230616	123100	13342554	416	416	416	416	1
517	20230616	123000	13342138	414	414	414	414	0
518	20230616	122900	13342138	414	414	414	414	0
519	20230616	122800	13342138	414	414	414	414	0
520	20230616	122700	13342138	414	414	414	414	0
521	20230616	122600	13342138	414	414	414	414	0
522	20230616	122500	13342138	414	414	414	414	0
523	20230616	122400	13342138	414	414	414	414	0
524	20230616	122300	13342138	414	414	414	414	0
525	20230616	122200	13342138	414	414	414	414	0
526	20230616	122100	13342138	414	414	414	414	0
527	20230616	122000	13342138	414	414	414	414	17
528	20230616	121900	13335100	414	414	414	414	11
529	20230616	121800	13330546	414	414	414	414	25
530	20230616	121700	13320196	414	414	414	414	20
531	20230616	121600	13311916	414	414	414	414	0
532	20230616	121500	13311916	414	414	414	414	0
533	20230616	121400	13311916	414	414	414	414	0
534	20230616	121300	13311916	414	414	414	414	0
535	20230616	121200	13311916	414	414	414	414	0
536	20230616	121100	13311916	414	414	414	414	5
537	20230616	121000	13309846	414	414	414	414	0
538	20230616	120900	13309846	414	414	414	414	0
539	20230616	120800	13309846	414	414	414	414	0
540	20230616	120700	13309846	414	414	414	414	0
541	20230616	120600	13309846	414	414	414	414	0
542	20230616	120500	13309846	414	414	414	414	0
543	20230616	120400	13309846	414	414	414	414	0
544	20230616	120300	13309846	414	414	414	414	0
545	20230616	120200	13309846	414	414	414	414	18
546	20230616	120100	13302394	413	413	413	413	0
547	20230616	120000	13302394	413	414	414	413	10
548	20230616	115900	13298260	414	414	414	414	0
549	20230616	115800	13298260	414	414	414	414	1
550	20230616	115700	13297846	416	416	416	416	0
551	20230616	115600	13297846	416	416	416	416	0
552	20230616	115500	13297846	416	416	416	416	0
553	20230616	115400	13297846	416	416	416	416	0
554	20230616	115300	13297846	416	416	416	416	0
555	20230616	115200	13297846	416	416	416	416	0
556	20230616	115100	13297846	416	416	416	416	1
557	20230616	115000	13297430	413	413	413	413	0
558	20230616	114900	13297430	413	413	413	413	0
559	20230616	114800	13297430	413	413	413	413	0
560	20230616	114700	13297430	413	413	413	413	0
561	20230616	114600	13297430	413	413	413	413	587
562	20230616	114500	13054999	413	413	413	413	0
563	20230616	114400	13054999	413	413	413	413	0
564	20230616	114300	13054999	413	413	413	413	0
565	20230616	114200	13054999	413	413	413	413	0
566	20230616	114100	13054999	413	413	413	413	0
567	20230616	114000	13054999	413	413	413	413	138
568	20230616	113900	12998005	416	416	416	416	0
569	20230616	113800	12998005	416	416	416	416	0
570	20230616	113700	12998005	416	416	416	416	0
571	20230616	113600	12998005	416	416	416	416	0
572	20230616	113500	12998005	416	416	416	416	0
573	20230616	113400	12998005	416	416	416	416	0
574	20230616	113300	12998005	416	416	416	416	0
575	20230616	113200	12998005	416	416	416	416	0
576	20230616	113100	12998005	416	416	416	416	5
577	20230616	113000	12995925	416	416	416	416	0
578	20230616	112900	12995925	416	416	416	416	0
579	20230616	112800	12995925	416	416	416	416	0
580	20230616	112700	12995925	416	416	416	416	0
581	20230616	112600	12995925	416	416	416	416	0
582	20230616	112500	12995925	416	416	416	416	0
583	20230616	112400	12995925	416	416	416	416	3
584	20230616	112300	12994677	414	414	414	414	971
585	20230616	112200	12592683	415	415	415	415	0
586	20230616	112100	12592683	415	415	415	415	0
587	20230616	112000	12592683	415	415	415	415	300
588	20230616	111900	12468183	417	417	417	417	0
589	20230616	111800	12468183	417	417	417	417	0
590	20230616	111700	12468183	417	417	417	417	10
591	20230616	111600	12464013	417	417	417	417	0
592	20230616	111500	12464013	417	417	417	417	0
593	20230616	111400	12464013	417	417	417	417	0
594	20230616	111300	12464013	417	417	417	417	0
595	20230616	111200	12464013	417	417	417	417	0
596	20230616	111100	12464013	417	417	417	417	0
597	20230616	111000	12464013	417	417	417	417	1
598	20230616	110900	12463596	414	415	415	414	3000
599	20230616	110800	11221574	415	415	415	415	0
600	20230616	110700	11221574	415	416	416	415	870
601	20230616	110600	10860449	417	416	417	416	3
602	20230616	110500	10859199	416	416	416	416	0
603	20230616	110400	10859199	416	416	416	416	3
604	20230616	110300	10857951	417	417	417	417	5
605	20230616	110200	10855866	417	417	417	417	7
606	20230616	110100	10852947	418	418	418	418	17
607	20230616	110000	10845841	418	418	418	418	0
608	20230616	105900	10845841	418	418	418	418	0
609	20230616	105800	10845841	418	418	418	418	0
610	20230616	105700	10845841	418	418	418	418	0
611	20230616	105600	10845841	418	418	418	418	0
612	20230616	105500	10845841	418	418	418	418	0
613	20230616	105400	10845841	418	418	418	418	0
614	20230616	105300	10845841	418	418	418	418	0
615	20230616	105200	10845841	418	418	418	418	0
616	20230616	105100	10845841	418	418	418	418	0
617	20230616	105000	10845841	418	418	418	418	0
618	20230616	104900	10845841	418	418	418	418	0
619	20230616	104800	10845841	418	418	418	418	0
620	20230616	104700	10845841	418	418	418	418	0
621	20230616	104600	10845841	418	418	418	418	0
622	20230616	104500	10845841	418	418	418	418	0
623	20230616	104400	10845841	418	418	418	418	0
624	20230616	104300	10845841	418	418	418	418	0
625	20230616	104200	10845841	418	418	418	418	0
626	20230616	104100	10845841	418	418	418	418	0
627	20230616	104000	10845841	418	418	418	418	0
628	20230616	103900	10845841	418	418	418	418	2
629	20230616	103800	10845005	418	418	418	418	0
630	20230616	103700	10845005	418	418	418	418	0
631	20230616	103600	10845005	418	418	418	418	2
632	20230616	103500	10844169	418	418	418	418	0
633	20230616	103400	10844169	418	418	418	418	0
634	20230616	103300	10844169	418	418	418	418	0
635	20230616	103200	10844169	418	418	418	418	0
636	20230616	103100	10844169	418	418	418	418	0
637	20230616	103000	10844169	418	418	418	418	0
638	20230616	102900	10844169	418	418	418	418	0
639	20230616	102800	10844169	418	418	418	418	0
640	20230616	102700	10844169	418	418	418	418	0
641	20230616	102600	10844169	418	418	418	418	0
642	20230616	102500	10844169	418	418	418	418	1
643	20230616	102400	10843751	418	418	418	418	0
644	20230616	102300	10843751	418	418	418	418	0
645	20230616	102200	10843751	418	418	418	418	4
646	20230616	102100	10842079	418	418	418	418	1
647	20230616	102000	10841661	419	419	419	419	0
648	20230616	101900	10841661	419	419	419	419	0
649	20230616	101800	10841661	419	419	419	419	0
650	20230616	101700	10841661	419	419	419	419	0
651	20230616	101600	10841661	419	419	419	419	0
652	20230616	101500	10841661	419	419	419	419	100
653	20230616	101400	10799761	419	418	419	418	12
654	20230616	101300	10794738	419	419	419	419	1
655	20230616	101200	10794319	419	419	419	419	0
656	20230616	101100	10794319	419	419	419	419	0
657	20230616	101000	10794319	419	418	419	418	10002
658	20230616	100900	6613482	415	417	418	415	175
659	20230616	100800	6540338	418	418	418	418	0
660	20230616	100700	6540338	418	418	418	418	0
661	20230616	100600	6540338	418	418	418	418	101
662	20230616	100500	6498120	418	416	418	415	1391
663	20230616	100400	5920721	418	418	418	418	1
664	20230616	100300	5920303	416	417	417	416	3
665	20230616	100200	5919053	418	418	418	418	0
666	20230616	100100	5919053	418	418	418	418	0
667	20230616	100000	5919053	418	417	418	417	2
668	20230616	095900	5918218	417	417	417	417	1
669	20230616	095800	5917801	416	418	418	416	5
670	20230616	095700	5915715	419	419	419	419	0
671	20230616	095600	5915715	419	419	419	419	0
672	20230616	095500	5915715	419	419	419	419	0
673	20230616	095400	5915715	419	419	419	419	0
674	20230616	095300	5915715	419	419	419	419	0
675	20230616	095200	5915715	419	415	419	415	255
676	20230616	095100	5809874	419	419	419	419	0
677	20230616	095000	5809874	419	419	419	419	1
678	20230616	094900	5809455	419	418	419	418	130
679	20230616	094800	5754992	419	419	419	419	0
680	20230616	094700	5754992	419	419	419	418	210
681	20230616	094600	5667009	419	419	419	419	1
682	20230616	094500	5666590	419	419	419	419	0
683	20230616	094400	5666590	419	419	419	419	0
684	20230616	094300	5666590	419	419	419	419	0
685	20230616	094200	5666590	419	419	419	419	0
686	20230616	094100	5666590	419	419	419	419	0
687	20230616	094000	5666590	419	419	419	419	0
688	20230616	093900	5666590	419	419	419	419	1
689	20230616	093800	5666171	419	419	419	419	3
690	20230616	093700	5664914	415	415	415	415	2052
691	20230616	093600	4813334	415	415	415	415	20
692	20230616	093500	4805034	415	415	415	415	0
693	20230616	093400	4805034	415	415	415	415	0
694	20230616	093300	4805034	415	415	415	415	21
695	20230616	093200	4796319	418	418	418	418	0
696	20230616	093100	4796319	418	418	418	418	585
697	20230616	093000	4551789	418	418	418	418	0
698	20230616	092900	4551789	418	418	418	418	0
699	20230616	092800	4551789	418	418	418	418	0
700	20230616	092700	4551789	418	418	418	418	0
701	20230616	092600	4551789	418	418	418	418	5
702	20230616	092500	4549699	418	418	418	418	0
703	20230616	092400	4549699	418	418	418	418	0
704	20230616	092300	4549699	418	417	418	417	21
705	20230616	092200	4540941	417	417	417	417	5
706	20230616	092100	4538856	417	417	417	417	1
707	20230616	092000	4538439	416	416	416	416	21
708	20230616	091900	4529703	418	418	418	418	0
709	20230616	091800	4529703	418	418	418	418	15
710	20230616	091700	4523433	418	418	418	418	5
711	20230616	091600	4521343	418	418	418	418	0
712	20230616	091500	4521343	418	418	418	418	0
713	20230616	091400	4521343	418	416	418	416	101
714	20230616	091300	4479325	419	419	419	419	0
715	20230616	091200	4479325	419	419	419	419	0
716	20230616	091100	4479325	419	419	419	419	0
717	20230616	091000	4479325	419	418	419	418	21
718	20230616	090900	4470546	417	416	419	416	8205
719	20230616	090800	1033013	417	416	417	416	47
720	20230616	090700	1013460	416	416	416	416	0
721	20230616	090600	1013460	416	416	416	416	1
722	20230616	090500	1013044	415	415	415	415	1
723	20230616	090400	1012629	416	416	416	416	0
724	20230616	090300	1012629	416	416	416	416	0
725	20230616	090200	1012629	416	416	416	416	1
726	20230616	090100	1012213	410	411	411	410	22
727	20230616	090000	1003192	418	415	418	415	2417