KissMeData/094860/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	204900	66337489	526	526	526	526	13384
3	20230607	204800	66337489	526	526	526	526	0
4	20230607	204700	66337489	526	526	526	526	0
5	20230607	204600	66337489	526	526	526	526	0
6	20230607	204500	66337489	526	526	526	526	0
7	20230607	204400	66337489	526	526	526	526	0
8	20230607	204300	66337489	526	526	526	526	0
9	20230607	204200	66337489	526	526	526	526	0
10	20230607	204100	66337489	526	526	526	526	0
11	20230607	204000	66337489	526	526	526	526	0
12	20230607	203900	66337489	526	526	526	526	0
13	20230607	203800	66337489	526	526	526	526	0
14	20230607	203700	66337489	526	526	526	526	0
15	20230607	203600	66337489	526	526	526	526	0
16	20230607	203500	66337489	526	526	526	526	0
17	20230607	203400	66337489	526	526	526	526	0
18	20230607	203300	66337489	526	526	526	526	0
19	20230607	203200	66337489	526	526	526	526	0
20	20230607	203100	66337489	526	526	526	526	0
21	20230607	203000	66337489	526	526	526	526	0
22	20230607	202900	66337489	526	526	526	526	0
23	20230607	202800	66337489	526	526	526	526	0
24	20230607	202700	66337489	526	526	526	526	0
25	20230607	202600	66337489	526	526	526	526	0
26	20230607	202500	66337489	526	526	526	526	0
27	20230607	202400	66337489	526	526	526	526	0
28	20230607	202300	66337489	526	526	526	526	0
29	20230607	202200	66337489	526	526	526	526	0
30	20230607	202100	66337489	526	526	526	526	0
31	20230607	202000	66337489	526	526	526	526	0
32	20230607	201900	66337489	526	526	526	526	13384
33	20230607	201800	66337489	526	526	526	526	0
34	20230607	201700	66337489	526	526	526	526	0
35	20230607	201600	66337489	526	526	526	526	0
36	20230607	201500	66337489	526	526	526	526	0
37	20230607	201400	66337489	526	526	526	526	0
38	20230607	201300	66337489	526	526	526	526	0
39	20230607	201200	66337489	526	526	526	526	0
40	20230607	201100	66337489	526	526	526	526	0
41	20230607	201000	66337489	526	526	526	526	0
42	20230607	200900	66337489	526	526	526	526	0
43	20230607	200800	66337489	526	526	526	526	0
44	20230607	200700	66337489	526	526	526	526	0
45	20230607	200600	66337489	526	526	526	526	0
46	20230607	200500	66337489	526	526	526	526	0
47	20230607	200400	66337489	526	526	526	526	0
48	20230607	200300	66337489	526	526	526	526	0
49	20230607	200200	66337489	526	526	526	526	0
50	20230607	200100	66337489	526	526	526	526	0
51	20230607	200000	66337489	526	526	526	526	0
52	20230607	195900	66337489	526	526	526	526	0
53	20230607	195800	66337489	526	526	526	526	0
54	20230607	195700	66337489	526	526	526	526	0
55	20230607	195600	66337489	526	526	526	526	0
56	20230607	195500	66337489	526	526	526	526	0
57	20230607	195400	66337489	526	526	526	526	0
58	20230607	195300	66337489	526	526	526	526	0
59	20230607	195200	66337489	526	526	526	526	0
60	20230607	195100	66337489	526	526	526	526	0
61	20230607	195000	66337489	526	526	526	526	0
62	20230607	194900	66337489	526	526	526	526	13384
63	20230607	194800	66337489	526	526	526	526	0
64	20230607	194700	66337489	526	526	526	526	0
65	20230607	194600	66337489	526	526	526	526	0
66	20230607	194500	66337489	526	526	526	526	0
67	20230607	194400	66337489	526	526	526	526	0
68	20230607	194300	66337489	526	526	526	526	0
69	20230607	194200	66337489	526	526	526	526	0
70	20230607	194100	66337489	526	526	526	526	0
71	20230607	194000	66337489	526	526	526	526	0
72	20230607	193900	66337489	526	526	526	526	0
73	20230607	193800	66337489	526	526	526	526	0
74	20230607	193700	66337489	526	526	526	526	0
75	20230607	193600	66337489	526	526	526	526	0
76	20230607	193500	66337489	526	526	526	526	0
77	20230607	193400	66337489	526	526	526	526	0
78	20230607	193300	66337489	526	526	526	526	0
79	20230607	193200	66337489	526	526	526	526	0
80	20230607	193100	66337489	526	526	526	526	0
81	20230607	193000	66337489	526	526	526	526	0
82	20230607	192900	66337489	526	526	526	526	0
83	20230607	192800	66337489	526	526	526	526	0
84	20230607	192700	66337489	526	526	526	526	0
85	20230607	192600	66337489	526	526	526	526	0
86	20230607	192500	66337489	526	526	526	526	0
87	20230607	192400	66337489	526	526	526	526	0
88	20230607	192300	66337489	526	526	526	526	0
89	20230607	192200	66337489	526	526	526	526	0
90	20230607	192100	66337489	526	526	526	526	0
91	20230607	192000	66337489	526	526	526	526	0
92	20230607	191900	66337489	526	526	526	526	13384
93	20230607	191800	66337489	526	526	526	526	0
94	20230607	191700	66337489	526	526	526	526	0
95	20230607	191600	66337489	526	526	526	526	0
96	20230607	191500	66337489	526	526	526	526	0
97	20230607	191400	66337489	526	526	526	526	0
98	20230607	191300	66337489	526	526	526	526	0
99	20230607	191200	66337489	526	526	526	526	0
100	20230607	191100	66337489	526	526	526	526	0
101	20230607	191000	66337489	526	526	526	526	0
102	20230607	190900	66337489	526	526	526	526	0
103	20230607	190800	66337489	526	526	526	526	0
104	20230607	190700	66337489	526	526	526	526	0
105	20230607	190600	66337489	526	526	526	526	0
106	20230607	190500	66337489	526	526	526	526	0
107	20230607	190400	66337489	526	526	526	526	0
108	20230607	190300	66337489	526	526	526	526	0
109	20230607	190200	66337489	526	526	526	526	0
110	20230607	190100	66337489	526	526	526	526	0
111	20230607	190000	66337489	526	526	526	526	0
112	20230607	185900	66337489	526	526	526	526	0
113	20230607	185800	66337489	526	526	526	526	0
114	20230607	185700	66337489	526	526	526	526	0
115	20230607	185600	66337489	526	526	526	526	0
116	20230607	185500	66337489	526	526	526	526	0
117	20230607	185400	66337489	526	526	526	526	0
118	20230607	185300	66337489	526	526	526	526	0
119	20230607	185200	66337489	526	526	526	526	0
120	20230607	185100	66337489	526	526	526	526	0
121	20230607	185000	66337489	526	526	526	526	0
122	20230607	184900	66337489	526	526	526	526	13384
123	20230607	184800	66337489	526	526	526	526	0
124	20230607	184700	66337489	526	526	526	526	0
125	20230607	184600	66337489	526	526	526	526	0
126	20230607	184500	66337489	526	526	526	526	0
127	20230607	184400	66337489	526	526	526	526	0
128	20230607	184300	66337489	526	526	526	526	0
129	20230607	184200	66337489	526	526	526	526	0
130	20230607	184100	66337489	526	526	526	526	0
131	20230607	184000	66337489	526	526	526	526	0
132	20230607	183900	66337489	526	526	526	526	0
133	20230607	183800	66337489	526	526	526	526	0
134	20230607	183700	66337489	526	526	526	526	0
135	20230607	183600	66337489	526	526	526	526	0
136	20230607	183500	66337489	526	526	526	526	0
137	20230607	183400	66337489	526	526	526	526	0
138	20230607	183300	66337489	526	526	526	526	0
139	20230607	183200	66337489	526	526	526	526	0
140	20230607	183100	66337489	526	526	526	526	0
141	20230607	183000	66337489	526	526	526	526	0
142	20230607	182900	66337489	526	526	526	526	0
143	20230607	182800	66337489	526	526	526	526	0
144	20230607	182700	66337489	526	526	526	526	0
145	20230607	182600	66337489	526	526	526	526	0
146	20230607	182500	66337489	526	526	526	526	0
147	20230607	182400	66337489	526	526	526	526	0
148	20230607	182300	66337489	526	526	526	526	0
149	20230607	182200	66337489	526	526	526	526	0
150	20230607	182100	66337489	526	526	526	526	0
151	20230607	182000	66337489	526	526	526	526	0
152	20230607	181900	66337489	526	526	526	526	13384
153	20230607	181800	66337489	526	526	526	526	0
154	20230607	181700	66337489	526	526	526	526	0
155	20230607	181600	66337489	526	526	526	526	0
156	20230607	181500	66337489	526	526	526	526	0
157	20230607	181400	66337489	526	526	526	526	0
158	20230607	181300	66337489	526	526	526	526	0
159	20230607	181200	66337489	526	526	526	526	0
160	20230607	181100	66337489	526	526	526	526	0
161	20230607	181000	66337489	526	526	526	526	0
162	20230607	180900	66337489	526	526	526	526	0
163	20230607	180800	66337489	526	526	526	526	0
164	20230607	180700	66337489	526	526	526	526	0
165	20230607	180600	66337489	526	526	526	526	0
166	20230607	180500	66337489	526	526	526	526	0
167	20230607	180400	66337489	526	526	526	526	0
168	20230607	180300	66337489	526	526	526	526	0
169	20230607	180200	66337489	526	526	526	526	0
170	20230607	180100	66337489	526	526	526	526	0
171	20230607	180000	66337489	526	526	526	526	0
172	20230607	175900	66337489	526	526	526	526	0
173	20230607	175800	66337489	526	526	526	526	0
174	20230607	175700	66337489	526	526	526	526	0
175	20230607	175600	66337489	526	526	526	526	0
176	20230607	175500	66337489	526	526	526	526	0
177	20230607	175400	66337489	526	526	526	526	0
178	20230607	175300	66337489	526	526	526	526	0
179	20230607	175200	66337489	526	526	526	526	0
180	20230607	175100	66337489	526	526	526	526	0
181	20230607	175000	66337489	526	526	526	526	0
182	20230607	174900	66337489	526	526	526	526	13384
183	20230607	174800	66337489	526	526	526	526	0
184	20230607	174700	66337489	526	526	526	526	0
185	20230607	174600	66337489	526	526	526	526	0
186	20230607	174500	66337489	526	526	526	526	0
187	20230607	174400	66337489	526	526	526	526	0
188	20230607	174300	66337489	526	526	526	526	0
189	20230607	174200	66337489	526	526	526	526	0
190	20230607	174100	66337489	526	526	526	526	0
191	20230607	174000	66337489	526	526	526	526	0
192	20230607	173900	66337489	526	526	526	526	0
193	20230607	173800	66337489	526	526	526	526	0
194	20230607	173700	66337489	526	526	526	526	0
195	20230607	173600	66337489	526	526	526	526	0
196	20230607	173500	66337489	526	526	526	526	0
197	20230607	173400	66337489	526	526	526	526	0
198	20230607	173300	66337489	526	526	526	526	0
199	20230607	173200	66337489	526	526	526	526	0
200	20230607	173100	66337489	526	526	526	526	0
201	20230607	173000	66337489	526	526	526	526	0
202	20230607	172900	66337489	526	526	526	526	0
203	20230607	172800	66337489	526	526	526	526	0
204	20230607	172700	66337489	526	526	526	526	0
205	20230607	172600	66337489	526	526	526	526	0
206	20230607	172500	66337489	526	526	526	526	0
207	20230607	172400	66337489	526	526	526	526	0
208	20230607	172300	66337489	526	526	526	526	0
209	20230607	172200	66337489	526	526	526	526	0
210	20230607	172100	66337489	526	526	526	526	0
211	20230607	172000	66337489	526	526	526	526	0
212	20230607	171900	66337489	526	526	526	526	13384
213	20230607	171800	66337489	526	526	526	526	0
214	20230607	171700	66337489	526	526	526	526	0
215	20230607	171600	66337489	526	526	526	526	0
216	20230607	171500	66337489	526	526	526	526	0
217	20230607	171400	66337489	526	526	526	526	0
218	20230607	171300	66337489	526	526	526	526	0
219	20230607	171200	66337489	526	526	526	526	0
220	20230607	171100	66337489	526	526	526	526	0
221	20230607	171000	66337489	526	526	526	526	0
222	20230607	170900	66337489	526	526	526	526	0
223	20230607	170800	66337489	526	526	526	526	0
224	20230607	170700	66337489	526	526	526	526	0
225	20230607	170600	66337489	526	526	526	526	0
226	20230607	170500	66337489	526	526	526	526	0
227	20230607	170400	66337489	526	526	526	526	0
228	20230607	170300	66337489	526	526	526	526	0
229	20230607	170200	66337489	526	526	526	526	0
230	20230607	170100	66337489	526	526	526	526	0
231	20230607	170000	66337489	526	526	526	526	0
232	20230607	165900	66337489	526	526	526	526	0
233	20230607	165800	66337489	526	526	526	526	0
234	20230607	165700	66337489	526	526	526	526	0
235	20230607	165600	66337489	526	526	526	526	0
236	20230607	165500	66337489	526	526	526	526	0
237	20230607	165400	66337489	526	526	526	526	0
238	20230607	165300	66337489	526	526	526	526	0
239	20230607	165200	66337489	526	526	526	526	0
240	20230607	165100	66337489	526	526	526	526	0
241	20230607	165000	66337489	526	526	526	526	0
242	20230607	164900	66337489	526	526	526	526	13384
243	20230607	164800	66337489	526	526	526	526	0
244	20230607	164700	66337489	526	526	526	526	0
245	20230607	164600	66337489	526	526	526	526	0
246	20230607	164500	66337489	526	526	526	526	0
247	20230607	164400	66337489	526	526	526	526	0
248	20230607	164300	66337489	526	526	526	526	0
249	20230607	164200	66337489	526	526	526	526	0
250	20230607	164100	66337489	526	526	526	526	0
251	20230607	164000	66337489	526	526	526	526	0
252	20230607	163900	66337489	526	526	526	526	0
253	20230607	163800	66337489	526	526	526	526	0
254	20230607	163700	66337489	526	526	526	526	0
255	20230607	163600	66337489	526	526	526	526	0
256	20230607	163500	66337489	526	526	526	526	0
257	20230607	163400	66337489	526	526	526	526	0
258	20230607	163300	66337489	526	526	526	526	0
259	20230607	163200	66337489	526	526	526	526	0
260	20230607	163100	66337489	526	526	526	526	0
261	20230607	163000	66337489	526	526	526	526	0
262	20230607	162900	66337489	526	526	526	526	0
263	20230607	162800	66337489	526	526	526	526	0
264	20230607	162700	66337489	526	526	526	526	0
265	20230607	162600	66337489	526	526	526	526	0
266	20230607	162500	66337489	526	526	526	526	0
267	20230607	162400	66337489	526	526	526	526	0
268	20230607	162300	66337489	526	526	526	526	0
269	20230607	162200	66337489	526	526	526	526	0
270	20230607	162100	66337489	526	526	526	526	0
271	20230607	162000	66337489	526	526	526	526	0
272	20230607	161900	66337489	526	526	526	526	13384
273	20230607	161800	66337489	526	526	526	526	0
274	20230607	161700	66337489	526	526	526	526	0
275	20230607	161600	66337489	526	526	526	526	0
276	20230607	161500	66337489	526	526	526	526	0
277	20230607	161400	66337489	526	526	526	526	0
278	20230607	161300	66337489	526	526	526	526	0
279	20230607	161200	66337489	526	526	526	526	0
280	20230607	161100	66337489	526	526	526	526	0
281	20230607	161000	66337489	526	526	526	526	0
282	20230607	160900	66337489	526	526	526	526	0
283	20230607	160800	66337489	526	526	526	526	0
284	20230607	160700	66337489	526	526	526	526	0
285	20230607	160600	66337489	526	526	526	526	0
286	20230607	160500	66337489	526	526	526	526	0
287	20230607	160400	66337489	526	526	526	526	0
288	20230607	160300	66337489	526	526	526	526	0
289	20230607	160200	66337489	526	526	526	526	0
290	20230607	160100	66337489	526	526	526	526	0
291	20230607	160000	66337489	526	526	526	526	0
292	20230607	155900	66337489	526	526	526	526	0
293	20230607	155800	66337489	526	526	526	526	0
294	20230607	155700	66337489	526	526	526	526	0
295	20230607	155600	66337489	526	526	526	526	0
296	20230607	155500	66337489	526	526	526	526	0
297	20230607	155400	66337489	526	526	526	526	0
298	20230607	155300	66337489	526	526	526	526	0
299	20230607	155200	66337489	526	526	526	526	0
300	20230607	155100	66337489	526	526	526	526	0
301	20230607	155000	66337489	526	526	526	526	0
302	20230607	154900	66337489	526	526	526	526	13384
303	20230607	154800	66337489	526	526	526	526	0
304	20230607	154700	66337489	526	526	526	526	0
305	20230607	154600	66337489	526	526	526	526	0
306	20230607	154500	66337489	526	526	526	526	0
307	20230607	154400	66337489	526	526	526	526	0
308	20230607	154300	66337489	526	526	526	526	0
309	20230607	154200	66337489	526	526	526	526	0
310	20230607	154100	66337489	526	526	526	526	0
311	20230607	154000	66337489	526	526	526	526	0
312	20230607	153900	66337489	526	526	526	526	0
313	20230607	153800	66337489	526	526	526	526	0
314	20230607	153700	66337489	526	526	526	526	0
315	20230607	153600	66337489	526	526	526	526	0
316	20230607	153500	66337489	526	526	526	526	0
317	20230607	153400	66337489	526	526	526	526	0
318	20230607	153300	66337489	526	526	526	526	0
319	20230607	153200	66337489	526	526	526	526	0
320	20230607	153100	66337489	526	526	526	526	0
321	20230607	153000	66337489	526	526	526	526	13384
322	20230607	152900	59297505	524	524	524	524	0
323	20230607	152800	59297505	524	524	524	524	0
324	20230607	152700	59297505	524	524	524	524	0
325	20230607	152600	59297505	524	524	524	524	0
326	20230607	152500	59297505	524	524	524	524	0
327	20230607	152400	59297505	524	524	524	524	0
328	20230607	152300	59297505	524	524	524	524	0
329	20230607	152200	59297505	524	524	524	524	0
330	20230607	152100	59297505	524	524	524	524	0
331	20230607	152000	59297505	524	524	524	524	0
332	20230607	151900	59297505	524	524	524	524	0
333	20230607	151800	59297505	524	524	524	524	2
334	20230607	151700	59296457	522	524	524	522	501
335	20230607	151600	59034933	522	522	522	522	3000
336	20230607	151500	57468933	524	524	524	524	0
337	20230607	151400	57468933	524	524	524	524	0
338	20230607	151300	57468933	524	524	524	524	0
339	20230607	151200	57468933	524	524	524	524	0
340	20230607	151100	57468933	524	524	524	524	0
341	20230607	151000	57468933	524	524	524	524	0
342	20230607	150900	57468933	524	524	524	524	0
343	20230607	150800	57468933	524	524	524	524	0
344	20230607	150700	57468933	524	524	524	524	0
345	20230607	150600	57468933	524	524	524	524	0
346	20230607	150500	57468933	524	524	524	524	1
347	20230607	150400	57468409	524	524	524	524	0
348	20230607	150300	57468409	524	524	524	524	0
349	20230607	150200	57468409	524	524	524	524	0
350	20230607	150100	57468409	524	524	524	524	0
351	20230607	150000	57468409	524	524	524	524	0
352	20230607	145900	57468409	524	524	524	524	0
353	20230607	145800	57468409	524	524	524	524	0
354	20230607	145700	57468409	524	524	524	524	0
355	20230607	145600	57468409	524	524	524	524	0
356	20230607	145500	57468409	524	524	524	524	0
357	20230607	145400	57468409	524	524	524	524	1
358	20230607	145300	57467885	522	522	522	522	10000
359	20230607	145200	52247885	524	524	524	524	0
360	20230607	145100	52247885	524	524	524	524	0
361	20230607	145000	52247885	524	524	524	524	0
362	20230607	144900	52247885	524	524	524	524	0
363	20230607	144800	52247885	524	524	524	524	0
364	20230607	144700	52247885	524	524	524	524	0
365	20230607	144600	52247885	524	524	524	524	0
366	20230607	144500	52247885	524	524	524	524	0
367	20230607	144400	52247885	524	524	524	524	0
368	20230607	144300	52247885	524	524	524	524	0
369	20230607	144200	52247885	524	524	524	524	1
370	20230607	144100	52247361	522	522	522	522	1821
371	20230607	144000	51296799	523	523	523	523	0
372	20230607	143900	51296799	523	523	523	523	0
373	20230607	143800	51296799	523	523	523	523	0
374	20230607	143700	51296799	523	523	523	523	0
375	20230607	143600	51296799	523	523	523	523	478
376	20230607	143500	51046805	524	524	524	524	0
377	20230607	143400	51046805	524	524	524	524	30
378	20230607	143300	51031085	524	524	524	524	20
379	20230607	143200	51020605	523	523	523	523	0
380	20230607	143100	51020605	523	523	523	523	88
381	20230607	143000	50974581	523	523	523	523	0
382	20230607	142900	50974581	523	523	523	523	1885
383	20230607	142800	49988726	524	524	524	524	0
384	20230607	142700	49988726	524	524	524	524	5
385	20230607	142600	49986106	524	524	524	524	0
386	20230607	142500	49986106	524	524	524	524	1078
387	20230607	142400	49421234	524	524	524	524	0
388	20230607	142300	49421234	524	524	524	524	0
389	20230607	142200	49421234	524	524	524	524	0
390	20230607	142100	49421234	524	524	524	524	1
391	20230607	142000	49420710	525	525	525	525	0
392	20230607	141900	49420710	525	525	525	525	0
393	20230607	141800	49420710	525	525	525	525	0
394	20230607	141700	49420710	525	525	525	525	6
395	20230607	141600	49417560	525	525	525	525	0
396	20230607	141500	49417560	525	525	525	525	0
397	20230607	141400	49417560	525	525	525	525	0
398	20230607	141300	49417560	525	525	525	525	0
399	20230607	141200	49417560	525	525	525	525	30
400	20230607	141100	49401810	524	524	524	524	0
401	20230607	141000	49401810	524	524	524	524	0
402	20230607	140900	49401810	524	524	524	524	0
403	20230607	140800	49401810	524	524	524	524	0
404	20230607	140700	49401810	524	524	524	524	0
405	20230607	140600	49401810	524	524	524	524	4
406	20230607	140500	49399714	526	526	526	526	0
407	20230607	140400	49399714	526	526	526	526	0
408	20230607	140300	49399714	526	526	526	526	0
409	20230607	140200	49399714	526	526	526	526	1
410	20230607	140100	49399188	524	524	524	524	0
411	20230607	140000	49399188	524	524	524	524	1
412	20230607	135900	49398664	524	524	524	524	0
413	20230607	135800	49398664	524	524	524	524	0
414	20230607	135700	49398664	524	524	524	524	0
415	20230607	135600	49398664	524	524	524	524	0
416	20230607	135500	49398664	524	524	524	524	4
417	20230607	135400	49396568	525	525	525	525	0
418	20230607	135300	49396568	525	525	525	525	0
419	20230607	135200	49396568	525	525	525	525	3000
420	20230607	135100	47821568	525	525	525	525	0
421	20230607	135000	47821568	525	525	525	525	0
422	20230607	134900	47821568	525	525	525	525	10
423	20230607	134800	47816318	524	524	524	524	0
424	20230607	134700	47816318	524	524	524	524	1
425	20230607	134600	47815794	525	525	525	525	28
426	20230607	134500	47801094	524	524	524	524	1
427	20230607	134400	47800570	525	525	525	525	0
428	20230607	134300	47800570	525	525	525	525	55
429	20230607	134200	47771695	526	526	526	526	0
430	20230607	134100	47771695	526	526	526	526	0
431	20230607	134000	47771695	526	526	526	526	10
432	20230607	133900	47766435	523	523	523	523	0
433	20230607	133800	47766435	523	523	523	523	0
434	20230607	133700	47766435	523	523	523	523	0
435	20230607	133600	47766435	523	523	523	523	0
436	20230607	133500	47766435	523	523	523	523	0
437	20230607	133400	47766435	523	523	523	523	0
438	20230607	133300	47766435	523	523	523	523	0
439	20230607	133200	47766435	523	523	523	523	0
440	20230607	133100	47766435	523	523	523	523	0
441	20230607	133000	47766435	523	523	523	523	0
442	20230607	132900	47766435	523	523	523	523	0
443	20230607	132800	47766435	523	523	523	523	0
444	20230607	132700	47766435	523	523	523	523	0
445	20230607	132600	47766435	523	523	523	523	100
446	20230607	132500	47714135	523	523	523	523	1
447	20230607	132400	47713612	526	526	526	526	0
448	20230607	132300	47713612	526	526	526	526	0
449	20230607	132200	47713612	526	526	526	526	0
450	20230607	132100	47713612	526	526	526	526	0
451	20230607	132000	47713612	526	526	526	523	8
452	20230607	131900	47709411	524	524	524	524	600
453	20230607	131800	47395011	524	524	524	524	0
454	20230607	131700	47395011	524	524	524	524	0
455	20230607	131600	47395011	524	526	526	524	3
456	20230607	131500	47393435	526	526	526	526	1
457	20230607	131400	47392909	525	525	525	525	0
458	20230607	131300	47392909	525	525	525	525	0
459	20230607	131200	47392909	525	525	525	525	0
460	20230607	131100	47392909	525	525	525	525	0
461	20230607	131000	47392909	525	525	525	525	302
462	20230607	130900	47234359	526	526	526	526	0
463	20230607	130800	47234359	526	526	526	526	0
464	20230607	130700	47234359	526	526	526	526	0
465	20230607	130600	47234359	526	526	526	526	0
466	20230607	130500	47234359	526	526	526	526	0
467	20230607	130400	47234359	526	526	526	526	0
468	20230607	130300	47234359	526	526	526	526	0
469	20230607	130200	47234359	526	526	526	526	0
470	20230607	130100	47234359	526	526	526	526	51
471	20230607	130000	47207533	527	527	527	527	0
472	20230607	125900	47207533	527	527	527	527	0
473	20230607	125800	47207533	527	525	527	525	880
474	20230607	125700	46744099	525	525	525	525	0
475	20230607	125600	46744099	525	525	525	525	0
476	20230607	125500	46744099	525	525	525	525	0
477	20230607	125400	46744099	525	525	525	525	0
478	20230607	125300	46744099	525	525	525	525	0
479	20230607	125200	46744099	525	525	525	525	0
480	20230607	125100	46744099	525	523	525	523	520
481	20230607	125000	46472079	523	522	523	522	4219
482	20230607	124900	44269751	523	523	523	523	3229
483	20230607	124800	42580984	523	523	523	523	0
484	20230607	124700	42580984	523	523	523	523	1
485	20230607	124600	42580461	524	524	524	524	10
486	20230607	124500	42575221	524	524	524	524	1157
487	20230607	124400	41968953	524	524	524	524	582
488	20230607	124300	41663985	524	524	524	524	0
489	20230607	124200	41663985	524	524	524	524	0
490	20230607	124100	41663985	524	524	524	524	0
491	20230607	124000	41663985	524	524	524	524	3000
492	20230607	123900	40091985	524	524	524	524	2480
493	20230607	123800	38792465	524	525	525	524	10096
494	20230607	123700	33502065	524	524	524	524	4516
495	20230607	123600	31135681	523	524	524	523	2481
496	20230607	123500	29838117	525	525	525	525	15
497	20230607	123400	29830242	525	525	525	525	0
498	20230607	123300	29830242	525	525	525	525	0
499	20230607	123200	29830242	525	525	525	525	1
500	20230607	123100	29829717	524	524	524	524	0
501	20230607	123000	29829717	524	524	524	524	0
502	20230607	122900	29829717	524	524	524	524	0
503	20230607	122800	29829717	524	524	524	524	0
504	20230607	122700	29829717	524	524	524	524	0
505	20230607	122600	29829717	524	524	524	524	8642
506	20230607	122500	25301309	524	524	524	524	0
507	20230607	122400	25301309	524	524	524	524	12
508	20230607	122300	25295021	524	524	524	524	0
509	20230607	122200	25295021	524	524	524	524	2707
510	20230607	122100	23876553	525	525	525	525	0
511	20230607	122000	23876553	525	525	525	525	0
512	20230607	121900	23876553	525	525	525	525	0
513	20230607	121800	23876553	525	525	525	525	0
514	20230607	121700	23876553	525	525	525	525	380
515	20230607	121600	23677053	525	525	525	525	0
516	20230607	121500	23677053	525	525	525	525	0
517	20230607	121400	23677053	525	525	525	525	0
518	20230607	121300	23677053	525	525	525	525	0
519	20230607	121200	23677053	525	525	525	525	8
520	20230607	121100	23672853	524	524	524	524	0
521	20230607	121000	23672853	524	524	524	524	0
522	20230607	120900	23672853	524	524	524	524	0
523	20230607	120800	23672853	524	524	524	524	0
524	20230607	120700	23672853	524	524	524	524	12
525	20230607	120600	23666565	525	525	525	525	0
526	20230607	120500	23666565	525	525	525	525	0
527	20230607	120400	23666565	525	525	525	525	0
528	20230607	120300	23666565	525	525	525	525	301
529	20230607	120200	23508540	525	525	525	525	0
530	20230607	120100	23508540	525	525	525	525	0
531	20230607	120000	23508540	525	525	525	525	0
532	20230607	115900	23508540	525	525	525	525	0
533	20230607	115800	23508540	525	525	525	525	0
534	20230607	115700	23508540	525	525	525	525	0
535	20230607	115600	23508540	525	525	525	525	0
536	20230607	115500	23508540	525	525	525	525	0
537	20230607	115400	23508540	525	525	525	525	2348
538	20230607	115300	22275840	526	526	526	526	1
539	20230607	115200	22275314	526	526	526	526	0
540	20230607	115100	22275314	526	526	526	526	433
541	20230607	115000	22047556	527	527	527	527	0
542	20230607	114900	22047556	527	527	527	527	0
543	20230607	114800	22047556	527	527	527	527	0
544	20230607	114700	22047556	527	527	527	527	0
545	20230607	114600	22047556	527	527	527	527	0
546	20230607	114500	22047556	527	527	527	527	0
547	20230607	114400	22047556	527	527	527	527	1
548	20230607	114300	22047029	526	526	526	526	0
549	20230607	114200	22047029	526	526	526	526	0
550	20230607	114100	22047029	526	526	526	526	0
551	20230607	114000	22047029	526	526	526	526	0
552	20230607	113900	22047029	526	526	526	526	0
553	20230607	113800	22047029	526	526	526	526	0
554	20230607	113700	22047029	526	526	526	526	0
555	20230607	113600	22047029	526	526	526	526	20
556	20230607	113500	22036509	526	526	526	526	0
557	20230607	113400	22036509	526	526	526	526	0
558	20230607	113300	22036509	526	526	526	526	0
559	20230607	113200	22036509	526	526	526	526	0
560	20230607	113100	22036509	526	526	526	526	0
561	20230607	113000	22036509	526	526	526	526	0
562	20230607	112900	22036509	526	526	526	526	0
563	20230607	112800	22036509	526	526	526	526	0
564	20230607	112700	22036509	526	526	526	526	0
565	20230607	112600	22036509	526	526	526	526	0
566	20230607	112500	22036509	526	526	526	526	0
567	20230607	112400	22036509	526	526	526	526	0
568	20230607	112300	22036509	526	526	526	526	0
569	20230607	112200	22036509	526	526	526	526	0
570	20230607	112100	22036509	526	526	526	526	372
571	20230607	112000	21840837	527	527	527	527	0
572	20230607	111900	21840837	527	527	527	527	0
573	20230607	111800	21840837	527	527	527	527	0
574	20230607	111700	21840837	527	527	527	527	0
575	20230607	111600	21840837	527	527	527	527	200
576	20230607	111500	21735437	527	527	527	527	24
577	20230607	111400	21722789	527	527	527	527	2
578	20230607	111300	21721735	526	526	526	526	0
579	20230607	111200	21721735	526	526	526	526	0
580	20230607	111100	21721735	526	526	526	526	0
581	20230607	111000	21721735	526	526	526	526	0
582	20230607	110900	21721735	526	526	526	526	0
583	20230607	110800	21721735	526	527	527	526	616
584	20230607	110700	21397709	527	527	527	527	0
585	20230607	110600	21397709	527	527	527	527	0
586	20230607	110500	21397709	527	527	527	527	0
587	20230607	110400	21397709	527	527	527	527	1580
588	20230607	110300	20565049	527	527	527	527	22
589	20230607	110200	20553455	527	527	527	527	1900
590	20230607	110100	19552155	527	527	527	527	4
591	20230607	110000	19550047	527	527	527	527	1
592	20230607	105900	19549520	526	526	526	526	3000
593	20230607	105800	17971520	526	526	526	526	0
594	20230607	105700	17971520	526	526	526	526	293
595	20230607	105600	17817402	524	524	524	524	0
596	20230607	105500	17817402	524	526	527	524	3002
597	20230607	105400	16238351	526	526	526	526	1
598	20230607	105300	16237825	527	527	527	527	191
599	20230607	105200	16137168	524	524	524	524	0
600	20230607	105100	16137168	524	524	524	524	0
601	20230607	105000	16137168	524	524	524	524	0
602	20230607	104900	16137168	524	524	524	524	0
603	20230607	104800	16137168	524	524	524	524	0
604	20230607	104700	16137168	524	524	524	524	0
605	20230607	104600	16137168	524	524	524	524	0
606	20230607	104500	16137168	524	524	524	524	0
607	20230607	104400	16137168	524	524	524	524	0
608	20230607	104300	16137168	524	524	524	524	12
609	20230607	104200	16130880	524	524	524	524	2
610	20230607	104100	16129832	524	524	524	524	0
611	20230607	104000	16129832	524	524	524	524	0
612	20230607	103900	16129832	524	524	524	524	0
613	20230607	103800	16129832	524	524	524	524	1
614	20230607	103700	16129308	524	524	524	524	0
615	20230607	103600	16129308	524	524	524	524	0
616	20230607	103500	16129308	524	527	527	524	205
617	20230607	103400	16021846	527	527	527	527	150
618	20230607	103300	15942796	527	527	527	527	0
619	20230607	103200	15942796	527	527	527	527	3
620	20230607	103100	15941215	527	527	527	527	0
621	20230607	103000	15941215	527	527	527	527	168
622	20230607	102900	15852679	527	527	527	527	2
623	20230607	102800	15851625	523	523	523	523	57
624	20230607	102700	15821814	523	524	524	523	931
625	20230607	102600	15334558	524	524	524	524	1897
626	20230607	102500	14340530	527	527	527	527	6
627	20230607	102400	14337368	527	527	527	527	0
628	20230607	102300	14337368	527	524	527	524	978
629	20230607	102200	13824824	527	527	527	527	0
630	20230607	102100	13824824	527	527	527	527	0
631	20230607	102000	13824824	527	527	527	527	0
632	20230607	101900	13824824	527	527	527	527	0
633	20230607	101800	13824824	527	527	527	527	0
634	20230607	101700	13824824	527	527	527	527	0
635	20230607	101600	13824824	527	527	527	527	0
636	20230607	101500	13824824	527	527	527	527	0
637	20230607	101400	13824824	527	527	527	527	28
638	20230607	101300	13810068	527	527	527	527	0
639	20230607	101200	13810068	527	527	527	527	0
640	20230607	101100	13810068	527	527	527	527	0
641	20230607	101000	13810068	527	527	527	527	0
642	20230607	100900	13810068	527	527	527	527	0
643	20230607	100800	13810068	527	527	527	527	0
644	20230607	100700	13810068	527	527	527	527	0
645	20230607	100600	13810068	527	527	527	527	0
646	20230607	100500	13810068	527	527	527	527	1
647	20230607	100400	13809541	524	524	524	524	153
648	20230607	100300	13729369	524	524	524	524	0
649	20230607	100200	13729369	524	527	527	524	1333
650	20230607	100100	13030709	527	527	527	527	401
651	20230607	100000	12819382	524	524	524	524	0
652	20230607	095900	12819382	524	524	524	524	1065
653	20230607	095800	12261322	524	525	525	524	1520
654	20230607	095700	11464161	525	527	527	525	26
655	20230607	095600	11450509	525	525	525	525	0
656	20230607	095500	11450509	525	526	527	525	4
657	20230607	095400	11448405	525	525	525	525	437
658	20230607	095300	11218980	525	525	525	525	0
659	20230607	095200	11218980	525	525	525	525	0
660	20230607	095100	11218980	525	525	525	525	542
661	20230607	095000	10934430	525	525	525	525	0
662	20230607	094900	10934430	525	525	525	525	0
663	20230607	094800	10934430	525	525	525	525	4
664	20230607	094700	10932330	525	525	525	525	0
665	20230607	094600	10932330	525	525	525	525	4
666	20230607	094500	10930230	525	525	525	525	0
667	20230607	094400	10930230	525	525	525	525	0
668	20230607	094300	10930230	525	525	525	525	0
669	20230607	094200	10930230	525	525	525	525	75
670	20230607	094100	10890855	526	526	526	526	0
671	20230607	094000	10890855	526	526	526	526	0
672	20230607	093900	10890855	526	526	526	526	1
673	20230607	093800	10890329	525	525	525	525	0
674	20230607	093700	10890329	525	525	525	525	37
675	20230607	093600	10870904	524	524	524	524	409
676	20230607	093500	10656588	524	524	524	524	0
677	20230607	093400	10656588	524	524	524	524	0
678	20230607	093300	10656588	524	524	524	524	1
679	20230607	093200	10656064	524	524	524	524	0
680	20230607	093100	10656064	524	524	524	524	0
681	20230607	093000	10656064	524	524	524	524	0
682	20230607	092900	10656064	524	524	524	524	1
683	20230607	092800	10655540	524	524	524	524	1
684	20230607	092700	10655016	522	522	522	522	0
685	20230607	092600	10655016	522	522	522	521	2403
686	20230607	092500	9400750	522	522	522	522	371
687	20230607	092400	9207088	522	522	522	522	2650
688	20230607	092300	7823788	526	526	526	526	0
689	20230607	092200	7823788	526	526	526	526	1
690	20230607	092100	7823262	527	527	527	527	1
691	20230607	092000	7822735	526	523	526	523	2481
692	20230607	091900	6525147	527	524	527	524	5002
693	20230607	091800	3900007	523	523	523	523	597
694	20230607	091700	3587776	524	524	524	524	266
695	20230607	091600	3448392	525	525	525	525	0
696	20230607	091500	3448392	525	525	525	525	0
697	20230607	091400	3448392	525	525	525	525	238
698	20230607	091300	3323442	525	525	525	525	2516
699	20230607	091200	2002542	527	527	527	527	35
700	20230607	091100	1984097	527	525	527	522	146
701	20230607	091000	1907711	525	525	525	525	100
702	20230607	090900	1855211	527	527	527	527	0
703	20230607	090800	1855211	527	525	527	525	51
704	20230607	090700	1828434	527	525	527	525	245
705	20230607	090600	1699418	525	525	525	525	279
706	20230607	090500	1552943	526	526	526	526	1
707	20230607	090400	1552417	525	525	525	525	20
708	20230607	090300	1541917	522	523	523	522	563
709	20230607	090200	1247478	525	525	525	525	51
710	20230607	090100	1220703	525	524	525	524	1302
711	20230607	090000	538153	524	524	524	524	1026