KissMeData/115530/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	192300	88709846	509	509	509	509	4109
3	20230619	192200	88709846	509	509	509	509	0
4	20230619	192100	88709846	509	509	509	509	0
5	20230619	192000	88709846	509	509	509	509	0
6	20230619	191900	88709846	509	509	509	509	0
7	20230619	191800	88709846	509	509	509	509	0
8	20230619	191700	88709846	509	509	509	509	0
9	20230619	191600	88709846	509	509	509	509	0
10	20230619	191500	88709846	509	509	509	509	0
11	20230619	191400	88709846	509	509	509	509	0
12	20230619	191300	88709846	509	509	509	509	0
13	20230619	191200	88709846	509	509	509	509	0
14	20230619	191100	88709846	509	509	509	509	0
15	20230619	191000	88709846	509	509	509	509	0
16	20230619	190900	88709846	509	509	509	509	0
17	20230619	190800	88709846	509	509	509	509	0
18	20230619	190700	88709846	509	509	509	509	0
19	20230619	190600	88709846	509	509	509	509	0
20	20230619	190500	88709846	509	509	509	509	0
21	20230619	190400	88709846	509	509	509	509	0
22	20230619	190300	88709846	509	509	509	509	0
23	20230619	190200	88709846	509	509	509	509	0
24	20230619	190100	88709846	509	509	509	509	0
25	20230619	190000	88709846	509	509	509	509	0
26	20230619	185900	88709846	509	509	509	509	0
27	20230619	185800	88709846	509	509	509	509	0
28	20230619	185700	88709846	509	509	509	509	0
29	20230619	185600	88709846	509	509	509	509	0
30	20230619	185500	88709846	509	509	509	509	0
31	20230619	185400	88709846	509	509	509	509	0
32	20230619	185300	88709846	509	509	509	509	4109
33	20230619	185200	88709846	509	509	509	509	0
34	20230619	185100	88709846	509	509	509	509	0
35	20230619	185000	88709846	509	509	509	509	0
36	20230619	184900	88709846	509	509	509	509	0
37	20230619	184800	88709846	509	509	509	509	0
38	20230619	184700	88709846	509	509	509	509	0
39	20230619	184600	88709846	509	509	509	509	0
40	20230619	184500	88709846	509	509	509	509	0
41	20230619	184400	88709846	509	509	509	509	0
42	20230619	184300	88709846	509	509	509	509	0
43	20230619	184200	88709846	509	509	509	509	0
44	20230619	184100	88709846	509	509	509	509	0
45	20230619	184000	88709846	509	509	509	509	0
46	20230619	183900	88709846	509	509	509	509	0
47	20230619	183800	88709846	509	509	509	509	0
48	20230619	183700	88709846	509	509	509	509	0
49	20230619	183600	88709846	509	509	509	509	0
50	20230619	183500	88709846	509	509	509	509	0
51	20230619	183400	88709846	509	509	509	509	0
52	20230619	183300	88709846	509	509	509	509	0
53	20230619	183200	88709846	509	509	509	509	0
54	20230619	183100	88709846	509	509	509	509	0
55	20230619	183000	88709846	509	509	509	509	0
56	20230619	182900	88709846	509	509	509	509	0
57	20230619	182800	88709846	509	509	509	509	0
58	20230619	182700	88709846	509	509	509	509	0
59	20230619	182600	88709846	509	509	509	509	0
60	20230619	182500	88709846	509	509	509	509	0
61	20230619	182400	88709846	509	509	509	509	0
62	20230619	182300	88709846	509	509	509	509	4109
63	20230619	182200	88709846	509	509	509	509	0
64	20230619	182100	88709846	509	509	509	509	0
65	20230619	182000	88709846	509	509	509	509	0
66	20230619	181900	88709846	509	509	509	509	0
67	20230619	181800	88709846	509	509	509	509	0
68	20230619	181700	88709846	509	509	509	509	0
69	20230619	181600	88709846	509	509	509	509	0
70	20230619	181500	88709846	509	509	509	509	0
71	20230619	181400	88709846	509	509	509	509	0
72	20230619	181300	88709846	509	509	509	509	0
73	20230619	181200	88709846	509	509	509	509	0
74	20230619	181100	88709846	509	509	509	509	0
75	20230619	181000	88709846	509	509	509	509	0
76	20230619	180900	88709846	509	509	509	509	0
77	20230619	180800	88709846	509	509	509	509	0
78	20230619	180700	88709846	509	509	509	509	0
79	20230619	180600	88709846	509	509	509	509	0
80	20230619	180500	88709846	509	509	509	509	0
81	20230619	180400	88709846	509	509	509	509	0
82	20230619	180300	88709846	509	509	509	509	0
83	20230619	180200	88709846	509	509	509	509	0
84	20230619	180100	88709846	509	509	509	509	0
85	20230619	180000	88709846	509	509	509	509	0
86	20230619	175900	88709846	509	509	509	509	0
87	20230619	175800	88709846	509	509	509	509	0
88	20230619	175700	88709846	509	509	509	509	0
89	20230619	175600	88709846	509	509	509	509	0
90	20230619	175500	88709846	509	509	509	509	0
91	20230619	175400	88709846	509	509	509	509	0
92	20230619	175300	88709846	509	509	509	509	4109
93	20230619	175200	88709846	509	509	509	509	0
94	20230619	175100	88709846	509	509	509	509	0
95	20230619	175000	88709846	509	509	509	509	0
96	20230619	174900	88709846	509	509	509	509	0
97	20230619	174800	88709846	509	509	509	509	0
98	20230619	174700	88709846	509	509	509	509	0
99	20230619	174600	88709846	509	509	509	509	0
100	20230619	174500	88709846	509	509	509	509	0
101	20230619	174400	88709846	509	509	509	509	0
102	20230619	174300	88709846	509	509	509	509	0
103	20230619	174200	88709846	509	509	509	509	0
104	20230619	174100	88709846	509	509	509	509	0
105	20230619	174000	88709846	509	509	509	509	0
106	20230619	173900	88709846	509	509	509	509	0
107	20230619	173800	88709846	509	509	509	509	0
108	20230619	173700	88709846	509	509	509	509	0
109	20230619	173600	88709846	509	509	509	509	0
110	20230619	173500	88709846	509	509	509	509	0
111	20230619	173400	88709846	509	509	509	509	0
112	20230619	173300	88709846	509	509	509	509	0
113	20230619	173200	88709846	509	509	509	509	0
114	20230619	173100	88709846	509	509	509	509	0
115	20230619	173000	88709846	509	509	509	509	0
116	20230619	172900	88709846	509	509	509	509	0
117	20230619	172800	88709846	509	509	509	509	0
118	20230619	172700	88709846	509	509	509	509	0
119	20230619	172600	88709846	509	509	509	509	0
120	20230619	172500	88709846	509	509	509	509	0
121	20230619	172400	88709846	509	509	509	509	0
122	20230619	172300	88709846	509	509	509	509	4109
123	20230619	172200	88709846	509	509	509	509	0
124	20230619	172100	88709846	509	509	509	509	0
125	20230619	172000	88709846	509	509	509	509	0
126	20230619	171900	88709846	509	509	509	509	0
127	20230619	171800	88709846	509	509	509	509	0
128	20230619	171700	88709846	509	509	509	509	0
129	20230619	171600	88709846	509	509	509	509	0
130	20230619	171500	88709846	509	509	509	509	0
131	20230619	171400	88709846	509	509	509	509	0
132	20230619	171300	88709846	509	509	509	509	0
133	20230619	171200	88709846	509	509	509	509	0
134	20230619	171100	88709846	509	509	509	509	0
135	20230619	171000	88709846	509	509	509	509	0
136	20230619	170900	88709846	509	509	509	509	0
137	20230619	170800	88709846	509	509	509	509	0
138	20230619	170700	88709846	509	509	509	509	0
139	20230619	170600	88709846	509	509	509	509	0
140	20230619	170500	88709846	509	509	509	509	0
141	20230619	170400	88709846	509	509	509	509	0
142	20230619	170300	88709846	509	509	509	509	0
143	20230619	170200	88709846	509	509	509	509	0
144	20230619	170100	88709846	509	509	509	509	0
145	20230619	170000	88709846	509	509	509	509	0
146	20230619	165900	88709846	509	509	509	509	0
147	20230619	165800	88709846	509	509	509	509	0
148	20230619	165700	88709846	509	509	509	509	0
149	20230619	165600	88709846	509	509	509	509	0
150	20230619	165500	88709846	509	509	509	509	0
151	20230619	165400	88709846	509	509	509	509	0
152	20230619	165300	88709846	509	509	509	509	4109
153	20230619	165200	88709846	509	509	509	509	0
154	20230619	165100	88709846	509	509	509	509	0
155	20230619	165000	88709846	509	509	509	509	0
156	20230619	164900	88709846	509	509	509	509	0
157	20230619	164800	88709846	509	509	509	509	0
158	20230619	164700	88709846	509	509	509	509	0
159	20230619	164600	88709846	509	509	509	509	0
160	20230619	164500	88709846	509	509	509	509	0
161	20230619	164400	88709846	509	509	509	509	0
162	20230619	164300	88709846	509	509	509	509	0
163	20230619	164200	88709846	509	509	509	509	0
164	20230619	164100	88709846	509	509	509	509	0
165	20230619	164000	88709846	509	509	509	509	0
166	20230619	163900	88709846	509	509	509	509	0
167	20230619	163800	88709846	509	509	509	509	0
168	20230619	163700	88709846	509	509	509	509	0
169	20230619	163600	88709846	509	509	509	509	0
170	20230619	163500	88709846	509	509	509	509	0
171	20230619	163400	88709846	509	509	509	509	0
172	20230619	163300	88709846	509	509	509	509	0
173	20230619	163200	88709846	509	509	509	509	0
174	20230619	163100	88709846	509	509	509	509	0
175	20230619	163000	88709846	509	509	509	509	0
176	20230619	162900	88709846	509	509	509	509	0
177	20230619	162800	88709846	509	509	509	509	0
178	20230619	162700	88709846	509	509	509	509	0
179	20230619	162600	88709846	509	509	509	509	0
180	20230619	162500	88709846	509	509	509	509	0
181	20230619	162400	88709846	509	509	509	509	0
182	20230619	162300	88709846	509	509	509	509	4109
183	20230619	162200	88709846	509	509	509	509	0
184	20230619	162100	88709846	509	509	509	509	0
185	20230619	162000	88709846	509	509	509	509	0
186	20230619	161900	88709846	509	509	509	509	0
187	20230619	161800	88709846	509	509	509	509	0
188	20230619	161700	88709846	509	509	509	509	0
189	20230619	161600	88709846	509	509	509	509	0
190	20230619	161500	88709846	509	509	509	509	0
191	20230619	161400	88709846	509	509	509	509	0
192	20230619	161300	88709846	509	509	509	509	0
193	20230619	161200	88709846	509	509	509	509	0
194	20230619	161100	88709846	509	509	509	509	0
195	20230619	161000	88709846	509	509	509	509	0
196	20230619	160900	88709846	509	509	509	509	0
197	20230619	160800	88709846	509	509	509	509	0
198	20230619	160700	88709846	509	509	509	509	0
199	20230619	160600	88709846	509	509	509	509	0
200	20230619	160500	88709846	509	509	509	509	0
201	20230619	160400	88709846	509	509	509	509	0
202	20230619	160300	88709846	509	509	509	509	0
203	20230619	160200	88709846	509	509	509	509	0
204	20230619	160100	88709846	509	509	509	509	0
205	20230619	160000	88709846	509	509	509	509	0
206	20230619	155900	88709846	509	509	509	509	0
207	20230619	155800	88709846	509	509	509	509	0
208	20230619	155700	88709846	509	509	509	509	0
209	20230619	155600	88709846	509	509	509	509	0
210	20230619	155500	88709846	509	509	509	509	0
211	20230619	155400	88709846	509	509	509	509	0
212	20230619	155300	88709846	509	509	509	509	4109
213	20230619	155200	88709846	509	509	509	509	0
214	20230619	155100	88709846	509	509	509	509	0
215	20230619	155000	88709846	509	509	509	509	0
216	20230619	154900	88709846	509	509	509	509	0
217	20230619	154800	88709846	509	509	509	509	0
218	20230619	154700	88709846	509	509	509	509	0
219	20230619	154600	88709846	509	509	509	509	0
220	20230619	154500	88709846	509	509	509	509	0
221	20230619	154400	88709846	509	509	509	509	0
222	20230619	154300	88709846	509	509	509	509	0
223	20230619	154200	88709846	509	509	509	509	0
224	20230619	154100	88709846	509	509	509	509	0
225	20230619	154000	88709846	509	509	509	509	0
226	20230619	153900	88709846	509	509	509	509	0
227	20230619	153800	88709846	509	509	509	509	0
228	20230619	153700	88709846	509	509	509	509	0
229	20230619	153600	88709846	509	509	509	509	0
230	20230619	153500	88709846	509	509	509	509	0
231	20230619	153400	88709846	509	509	509	509	0
232	20230619	153300	88709846	509	509	509	509	0
233	20230619	153200	88709846	509	509	509	509	0
234	20230619	153100	88709846	509	509	509	509	0
235	20230619	153000	88709846	509	509	509	509	4109
236	20230619	152900	86618365	508	508	508	508	0
237	20230619	152800	86618365	508	508	508	508	0
238	20230619	152700	86618365	508	508	508	508	0
239	20230619	152600	86618365	508	508	508	508	0
240	20230619	152500	86618365	508	508	508	508	0
241	20230619	152400	86618365	508	508	508	508	0
242	20230619	152300	86618365	508	508	508	508	0
243	20230619	152200	86618365	508	508	508	508	0
244	20230619	152100	86618365	508	508	508	508	0
245	20230619	152000	86618365	508	508	508	508	0
246	20230619	151900	86618365	508	507	509	505	2201
247	20230619	151800	85504078	509	509	509	509	86
248	20230619	151700	85460304	510	508	510	508	2541
249	20230619	151600	84167388	509	509	509	509	14
250	20230619	151500	84160262	510	508	510	508	6000
251	20230619	151400	81108278	508	506	508	506	1503
252	20230619	151300	80345733	506	506	506	506	0
253	20230619	151200	80345733	506	506	506	506	0
254	20230619	151100	80345733	506	505	506	504	8063
255	20230619	151000	76277864	506	506	506	506	18
256	20230619	150900	76268756	506	506	506	506	9
257	20230619	150800	76264202	504	505	505	504	193
258	20230619	150700	76166796	505	505	505	505	3
259	20230619	150600	76165281	505	506	506	505	104
260	20230619	150500	76112660	506	506	506	506	1
261	20230619	150400	76112154	507	507	507	507	0
262	20230619	150300	76112154	507	507	507	507	30
263	20230619	150200	76096944	506	506	506	506	0
264	20230619	150100	76096944	506	506	506	506	0
265	20230619	150000	76096944	506	506	506	506	20
266	20230619	145900	76086824	506	506	506	506	0
267	20230619	145800	76086824	506	506	506	506	174
268	20230619	145700	75998780	506	506	506	506	12
269	20230619	145600	75992708	506	506	506	506	0
270	20230619	145500	75992708	506	506	506	506	2637
271	20230619	145400	74658386	504	504	504	504	0
272	20230619	145300	74658386	504	504	504	504	0
273	20230619	145200	74658386	504	504	504	504	0
274	20230619	145100	74658386	504	504	504	504	0
275	20230619	145000	74658386	504	504	504	504	1
276	20230619	144900	74657882	505	505	505	505	0
277	20230619	144800	74657882	505	505	505	505	0
278	20230619	144700	74657882	505	505	505	505	0
279	20230619	144600	74657882	505	505	505	505	1503
280	20230619	144500	73898867	505	505	505	505	1000
281	20230619	144400	73393867	505	505	505	505	191
282	20230619	144300	73297412	505	505	505	505	0
283	20230619	144200	73297412	505	505	505	505	0
284	20230619	144100	73297412	505	505	505	505	0
285	20230619	144000	73297412	505	505	505	505	0
286	20230619	143900	73297412	505	505	505	505	933
287	20230619	143800	72826247	504	504	504	504	0
288	20230619	143700	72826247	504	504	504	504	0
289	20230619	143600	72826247	504	504	504	504	0
290	20230619	143500	72826247	504	504	504	504	0
291	20230619	143400	72826247	504	504	504	504	0
292	20230619	143300	72826247	504	504	504	504	0
293	20230619	143200	72826247	504	504	504	504	104
294	20230619	143100	72773831	505	505	505	505	3
295	20230619	143000	72772316	505	505	505	505	5
296	20230619	142900	72769791	505	505	505	505	0
297	20230619	142800	72769791	505	504	505	504	215
298	20230619	142700	72661266	503	503	503	503	0
299	20230619	142600	72661266	503	503	503	503	0
300	20230619	142500	72661266	503	503	503	503	0
301	20230619	142400	72661266	503	503	503	503	0
302	20230619	142300	72661266	503	503	503	503	0
303	20230619	142200	72661266	503	503	503	503	0
304	20230619	142100	72661266	503	503	503	503	0
305	20230619	142000	72661266	503	503	503	503	0
306	20230619	141900	72661266	503	503	503	503	0
307	20230619	141800	72661266	503	503	503	503	0
308	20230619	141700	72661266	503	503	503	503	0
309	20230619	141600	72661266	503	503	503	503	0
310	20230619	141500	72661266	503	503	503	503	0
311	20230619	141400	72661266	503	503	503	503	294
312	20230619	141300	72513384	505	505	505	505	0
313	20230619	141200	72513384	505	505	505	505	0
314	20230619	141100	72513384	505	505	505	505	0
315	20230619	141000	72513384	505	505	505	505	0
316	20230619	140900	72513384	505	505	505	505	1
317	20230619	140800	72512879	506	506	506	506	0
318	20230619	140700	72512879	506	506	506	506	0
319	20230619	140600	72512879	506	506	506	506	0
320	20230619	140500	72512879	506	506	506	506	0
321	20230619	140400	72512879	506	506	506	506	0
322	20230619	140300	72512879	506	506	506	506	0
323	20230619	140200	72512879	506	506	506	506	0
324	20230619	140100	72512879	506	506	506	506	0
325	20230619	140000	72512879	506	506	506	506	0
326	20230619	135900	72512879	506	506	506	506	0
327	20230619	135800	72512879	506	506	506	506	165
328	20230619	135700	72429389	503	503	503	503	0
329	20230619	135600	72429389	503	503	503	503	0
330	20230619	135500	72429389	503	503	503	503	0
331	20230619	135400	72429389	503	503	503	503	0
332	20230619	135300	72429389	503	503	503	503	0
333	20230619	135200	72429389	503	503	503	503	0
334	20230619	135100	72429389	503	503	503	503	1
335	20230619	135000	72428886	503	503	503	503	0
336	20230619	134900	72428886	503	503	503	503	0
337	20230619	134800	72428886	503	503	503	503	0
338	20230619	134700	72428886	503	503	503	503	0
339	20230619	134600	72428886	503	503	503	503	0
340	20230619	134500	72428886	503	503	503	503	0
341	20230619	134400	72428886	503	503	503	503	0
342	20230619	134300	72428886	503	503	503	503	0
343	20230619	134200	72428886	503	503	503	503	0
344	20230619	134100	72428886	503	503	503	503	0
345	20230619	134000	72428886	503	505	505	503	10000
346	20230619	133900	67393630	505	505	505	505	0
347	20230619	133800	67393630	505	505	505	505	0
348	20230619	133700	67393630	505	505	505	505	1200
349	20230619	133600	66787630	505	505	505	505	0
350	20230619	133500	66787630	505	505	505	505	0
351	20230619	133400	66787630	505	505	505	505	0
352	20230619	133300	66787630	505	505	505	505	0
353	20230619	133200	66787630	505	505	505	505	94
354	20230619	133100	66740160	505	505	505	505	0
355	20230619	133000	66740160	505	505	505	505	0
356	20230619	132900	66740160	505	505	505	505	0
357	20230619	132800	66740160	505	505	505	505	0
358	20230619	132700	66740160	505	505	505	505	0
359	20230619	132600	66740160	505	505	505	505	20
360	20230619	132500	66730060	505	505	505	505	0
361	20230619	132400	66730060	505	505	505	505	0
362	20230619	132300	66730060	505	505	505	505	0
363	20230619	132200	66730060	505	505	505	505	0
364	20230619	132100	66730060	505	505	505	505	0
365	20230619	132000	66730060	505	505	505	505	0
366	20230619	131900	66730060	505	505	505	505	0
367	20230619	131800	66730060	505	505	505	505	0
368	20230619	131700	66730060	505	505	505	505	0
369	20230619	131600	66730060	505	505	505	505	0
370	20230619	131500	66730060	505	505	505	505	1544
371	20230619	131400	65950340	505	505	505	505	757
372	20230619	131300	65568055	505	505	505	505	0
373	20230619	131200	65568055	505	505	505	505	0
374	20230619	131100	65568055	505	506	506	505	425
375	20230619	131000	65353408	506	506	506	506	0
376	20230619	130900	65353408	506	506	506	506	0
377	20230619	130800	65353408	506	506	506	506	0
378	20230619	130700	65353408	506	506	506	506	4
379	20230619	130600	65351384	506	506	506	506	0
380	20230619	130500	65351384	506	506	506	506	0
381	20230619	130400	65351384	506	506	506	506	2
382	20230619	130300	65350372	505	505	505	505	0
383	20230619	130200	65350372	505	505	505	505	0
384	20230619	130100	65350372	505	505	505	505	0
385	20230619	130000	65350372	505	505	505	505	0
386	20230619	125900	65350372	505	505	505	505	0
387	20230619	125800	65350372	505	505	505	505	0
388	20230619	125700	65350372	505	505	505	505	0
389	20230619	125600	65350372	505	505	505	505	0
390	20230619	125500	65350372	505	505	505	505	0
391	20230619	125400	65350372	505	505	505	505	0
392	20230619	125300	65350372	505	505	505	505	0
393	20230619	125200	65350372	505	505	505	505	0
394	20230619	125100	65350372	505	505	505	505	0
395	20230619	125000	65350372	505	505	505	505	94
396	20230619	124900	65302902	507	507	507	507	0
397	20230619	124800	65302902	507	507	507	507	300
398	20230619	124700	65150802	505	505	505	505	32
399	20230619	124600	65134642	508	508	508	508	0
400	20230619	124500	65134642	508	508	508	508	1000
401	20230619	124400	64626642	508	508	508	508	100
402	20230619	124300	64575842	508	508	508	508	300
403	20230619	124200	64423442	508	508	508	508	300
404	20230619	124100	64271042	507	507	507	507	0
405	20230619	124000	64271042	507	507	507	507	208
406	20230619	123900	64165586	507	507	507	507	3
407	20230619	123800	64164065	507	507	507	507	300
408	20230619	123700	64011965	505	505	505	505	0
409	20230619	123600	64011965	505	505	505	505	0
410	20230619	123500	64011965	505	505	505	505	32
411	20230619	123400	63995805	505	505	505	505	1
412	20230619	123300	63995300	505	505	505	505	1
413	20230619	123200	63994795	505	505	505	505	32
414	20230619	123100	63978635	505	505	505	505	0
415	20230619	123000	63978635	505	505	505	505	776
416	20230619	122900	63586755	505	505	505	505	2
417	20230619	122800	63585745	504	504	504	504	0
418	20230619	122700	63585745	504	504	504	504	0
419	20230619	122600	63585745	504	504	504	504	0
420	20230619	122500	63585745	504	504	504	504	0
421	20230619	122400	63585745	504	504	504	504	0
422	20230619	122300	63585745	504	504	504	504	0
423	20230619	122200	63585745	504	504	504	504	0
424	20230619	122100	63585745	504	504	504	504	0
425	20230619	122000	63585745	504	504	504	504	32
426	20230619	121900	63569617	505	505	505	505	1
427	20230619	121800	63569112	504	504	504	504	0
428	20230619	121700	63569112	504	504	504	504	0
429	20230619	121600	63569112	504	504	504	504	900
430	20230619	121500	63115512	505	505	505	505	0
431	20230619	121400	63115512	505	505	505	505	0
432	20230619	121300	63115512	505	505	505	505	0
433	20230619	121200	63115512	505	505	505	505	0
434	20230619	121100	63115512	505	505	505	505	194
435	20230619	121000	63017542	505	505	505	505	0
436	20230619	120900	63017542	505	505	505	505	0
437	20230619	120800	63017542	505	505	505	505	94
438	20230619	120700	62970072	506	505	506	505	4
439	20230619	120600	62968050	505	505	505	505	29
440	20230619	120500	62953405	505	505	505	505	28
441	20230619	120400	62939265	505	505	505	505	788
442	20230619	120300	62541325	505	505	505	505	0
443	20230619	120200	62541325	505	505	505	505	0
444	20230619	120100	62541325	505	505	505	505	0
445	20230619	120000	62541325	505	505	505	505	0
446	20230619	115900	62541325	505	505	505	505	0
447	20230619	115800	62541325	505	505	505	504	1185
448	20230619	115700	61942935	505	505	505	505	0
449	20230619	115600	61942935	505	505	505	505	0
450	20230619	115500	61942935	505	505	505	505	0
451	20230619	115400	61942935	505	505	505	505	0
452	20230619	115300	61942935	505	505	505	505	0
453	20230619	115200	61942935	505	505	505	505	0
454	20230619	115100	61942935	505	505	505	505	0
455	20230619	115000	61942935	505	505	505	505	0
456	20230619	114900	61942935	505	505	505	505	0
457	20230619	114800	61942935	505	505	505	505	4
458	20230619	114700	61940915	505	505	505	505	0
459	20230619	114600	61940915	505	505	505	505	2
460	20230619	114500	61939905	505	505	505	505	10
461	20230619	114400	61934855	504	504	504	504	39
462	20230619	114300	61915199	505	505	505	505	0
463	20230619	114200	61915199	505	505	505	505	0
464	20230619	114100	61915199	505	505	505	505	0
465	20230619	114000	61915199	505	505	505	505	1
466	20230619	113900	61914694	505	505	505	505	492
467	20230619	113800	61666234	505	505	505	505	500
468	20230619	113700	61413734	504	504	504	504	43
469	20230619	113600	61392062	505	505	505	505	0
470	20230619	113500	61392062	505	505	505	505	1760
471	20230619	113400	60503262	505	505	505	505	1000
472	20230619	113300	59998262	504	504	504	504	0
473	20230619	113200	59998262	504	504	504	504	0
474	20230619	113100	59998262	504	504	504	504	24
475	20230619	113000	59986166	504	504	504	504	0
476	20230619	112900	59986166	504	504	504	504	48
477	20230619	112800	59961974	505	505	505	505	3717
478	20230619	112700	58084889	505	505	505	504	5224
479	20230619	112600	55451867	505	505	505	505	98
480	20230619	112500	55402377	508	508	508	508	5
481	20230619	112400	55399837	508	508	508	508	0
482	20230619	112300	55399837	508	508	508	508	0
483	20230619	112200	55399837	508	508	508	508	0
484	20230619	112100	55399837	508	508	508	508	0
485	20230619	112000	55399837	508	508	508	508	10
486	20230619	111900	55394757	508	508	508	508	0
487	20230619	111800	55394757	508	508	508	508	0
488	20230619	111700	55394757	508	508	508	508	0
489	20230619	111600	55394757	508	505	508	505	8
490	20230619	111500	55390698	504	504	504	504	0
491	20230619	111400	55390698	504	504	504	504	0
492	20230619	111300	55390698	504	504	504	504	0
493	20230619	111200	55390698	504	504	504	504	2
494	20230619	111100	55389690	504	504	504	504	52
495	20230619	111000	55363482	504	504	504	504	0
496	20230619	110900	55363482	504	504	504	504	1266
497	20230619	110800	54725418	504	504	504	504	100
498	20230619	110700	54675018	504	504	504	504	0
499	20230619	110600	54675018	504	504	504	504	120
500	20230619	110500	54614538	504	504	504	504	0
501	20230619	110400	54614538	504	504	504	504	0
502	20230619	110300	54614538	504	504	504	504	100
503	20230619	110200	54564138	503	503	503	503	0
504	20230619	110100	54564138	503	503	503	503	60
505	20230619	110000	54533958	503	503	503	503	0
506	20230619	105900	54533958	503	503	503	503	0
507	20230619	105800	54533958	503	503	503	503	0
508	20230619	105700	54533958	503	503	503	503	0
509	20230619	105600	54533958	503	503	503	503	0
510	20230619	105500	54533958	503	503	503	503	0
511	20230619	105400	54533958	503	503	503	503	0
512	20230619	105300	54533958	503	503	503	503	1000
513	20230619	105200	54030958	503	503	503	503	0
514	20230619	105100	54030958	503	503	503	503	0
515	20230619	105000	54030958	503	503	503	503	0
516	20230619	104900	54030958	503	503	503	503	0
517	20230619	104800	54030958	503	503	503	503	0
518	20230619	104700	54030958	503	503	503	503	0
519	20230619	104600	54030958	503	503	503	503	0
520	20230619	104500	54030958	503	503	503	503	0
521	20230619	104400	54030958	503	504	504	503	195
522	20230619	104300	53932763	507	507	507	507	0
523	20230619	104200	53932763	507	507	507	507	0
524	20230619	104100	53932763	507	507	507	507	0
525	20230619	104000	53932763	507	507	507	507	0
526	20230619	103900	53932763	507	507	507	507	0
527	20230619	103800	53932763	507	505	507	505	2
528	20230619	103700	53931751	503	503	503	503	1
529	20230619	103600	53931248	503	503	503	503	6756
530	20230619	103500	50532980	504	504	504	504	4463
531	20230619	103400	48283628	504	504	504	504	2194
532	20230619	103300	47177852	504	504	504	504	2542
533	20230619	103200	45896684	504	504	504	504	0
534	20230619	103100	45896684	504	504	504	504	264
535	20230619	103000	45763628	504	504	504	504	0
536	20230619	102900	45763628	504	504	504	504	0
537	20230619	102800	45763628	504	504	504	504	0
538	20230619	102700	45763628	504	504	504	504	0
539	20230619	102600	45763628	504	504	504	504	76
540	20230619	102500	45725324	504	504	504	504	0
541	20230619	102400	45725324	504	504	504	504	0
542	20230619	102300	45725324	504	504	504	504	572
543	20230619	102200	45437036	504	504	504	504	0
544	20230619	102100	45437036	504	504	504	504	0
545	20230619	102000	45437036	504	504	504	504	40
546	20230619	101900	45416876	504	504	504	504	0
547	20230619	101800	45416876	504	504	504	504	0
548	20230619	101700	45416876	504	504	504	504	0
549	20230619	101600	45416876	504	504	504	504	7
550	20230619	101500	45413348	504	504	504	504	1
551	20230619	101400	45412844	503	503	503	503	0
552	20230619	101300	45412844	503	503	503	503	0
553	20230619	101200	45412844	503	503	503	503	182
554	20230619	101100	45321298	503	503	503	503	100
555	20230619	101000	45270998	503	503	503	503	0
556	20230619	100900	45270998	503	503	503	503	0
557	20230619	100800	45270998	503	503	503	503	0
558	20230619	100700	45270998	503	503	503	503	0
559	20230619	100600	45270998	503	503	503	503	600
560	20230619	100500	44969198	503	503	503	503	1116
561	20230619	100400	44407850	503	503	503	503	884
562	20230619	100300	43963198	503	503	503	503	2
563	20230619	100200	43962192	502	502	502	502	95
564	20230619	100100	43914502	503	503	503	503	0
565	20230619	100000	43914502	503	503	503	503	0
566	20230619	095900	43914502	503	503	503	503	0
567	20230619	095800	43914502	503	503	503	503	0
568	20230619	095700	43914502	503	503	503	503	0
569	20230619	095600	43914502	503	503	503	503	3
570	20230619	095500	43912993	503	503	503	503	0
571	20230619	095400	43912993	503	503	503	503	0
572	20230619	095300	43912993	503	503	503	503	130
573	20230619	095200	43847603	503	503	503	503	103
574	20230619	095100	43795794	503	503	503	503	105
575	20230619	095000	43742979	503	503	503	503	157
576	20230619	094900	43664008	503	502	503	502	1956
577	20230619	094800	42681989	500	500	500	500	5807
578	20230619	094700	39778489	500	500	500	500	1102
579	20230619	094600	39227489	500	500	500	500	3615
580	20230619	094500	37419989	500	500	500	500	100
581	20230619	094400	37369989	500	500	500	500	0
582	20230619	094300	37369989	500	500	500	500	0
583	20230619	094200	37369989	500	500	500	500	300
584	20230619	094100	37219989	500	500	500	500	100
585	20230619	094000	37169989	500	500	500	500	1
586	20230619	093900	37169489	500	500	500	500	0
587	20230619	093800	37169489	500	500	500	500	1609
588	20230619	093700	36364989	500	503	503	500	18151
589	20230619	093600	27268805	503	503	503	503	165
590	20230619	093500	27185810	505	505	505	502	16
591	20230619	093400	27177745	502	502	502	502	0
592	20230619	093300	27177745	502	502	502	502	0
593	20230619	093200	27177745	502	502	502	502	195
594	20230619	093100	27079855	502	503	503	502	7535
595	20230619	093000	23292679	504	504	504	504	3992
596	20230619	092900	21280711	503	503	503	503	0
597	20230619	092800	21280711	503	503	503	503	0
598	20230619	092700	21280711	503	503	503	503	0
599	20230619	092600	21280711	503	503	503	503	0
600	20230619	092500	21280711	503	503	503	503	0
601	20230619	092400	21280711	503	503	503	503	0
602	20230619	092300	21280711	503	503	503	503	0
603	20230619	092200	21280711	503	503	503	503	0
604	20230619	092100	21280711	503	503	504	503	470
605	20230619	092000	21044297	507	507	507	507	1
606	20230619	091900	21043790	504	506	506	504	3309
607	20230619	091800	19373073	507	507	507	507	17
608	20230619	091700	19364454	507	507	507	507	12
609	20230619	091600	19358370	507	507	507	507	0
610	20230619	091500	19358370	507	507	507	507	9
611	20230619	091400	19353807	506	508	508	506	206
612	20230619	091300	19249516	509	509	509	509	0
613	20230619	091200	19249516	509	509	509	509	41
614	20230619	091100	19228647	508	508	508	508	0
615	20230619	091000	19228647	508	508	508	506	482
616	20230619	090900	18984339	507	507	507	507	257
617	20230619	090800	18854040	508	508	508	508	0
618	20230619	090700	18854040	508	508	508	508	0
619	20230619	090600	18854040	508	508	508	508	0
620	20230619	090500	18854040	508	508	508	508	108
621	20230619	090400	18799176	506	506	506	506	0
622	20230619	090300	18799176	506	506	506	506	0
623	20230619	090200	18799176	506	506	506	506	5202
624	20230619	090100	16166964	506	506	506	506	0
625	20230619	090000	16166964	506	510	510	506	31688