KissMeData/016600/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	200800	152637104	426	426	426	426	11833
3	20230607	200700	152637104	426	426	426	426	0
4	20230607	200600	152637104	426	426	426	426	0
5	20230607	200500	152637104	426	426	426	426	0
6	20230607	200400	152637104	426	426	426	426	0
7	20230607	200300	152637104	426	426	426	426	0
8	20230607	200200	152637104	426	426	426	426	0
9	20230607	200100	152637104	426	426	426	426	0
10	20230607	200000	152637104	426	426	426	426	0
11	20230607	195900	152637104	426	426	426	426	0
12	20230607	195800	152637104	426	426	426	426	0
13	20230607	195700	152637104	426	426	426	426	0
14	20230607	195600	152637104	426	426	426	426	0
15	20230607	195500	152637104	426	426	426	426	0
16	20230607	195400	152637104	426	426	426	426	0
17	20230607	195300	152637104	426	426	426	426	0
18	20230607	195200	152637104	426	426	426	426	0
19	20230607	195100	152637104	426	426	426	426	0
20	20230607	195000	152637104	426	426	426	426	0
21	20230607	194900	152637104	426	426	426	426	0
22	20230607	194800	152637104	426	426	426	426	0
23	20230607	194700	152637104	426	426	426	426	0
24	20230607	194600	152637104	426	426	426	426	0
25	20230607	194500	152637104	426	426	426	426	0
26	20230607	194400	152637104	426	426	426	426	0
27	20230607	194300	152637104	426	426	426	426	0
28	20230607	194200	152637104	426	426	426	426	0
29	20230607	194100	152637104	426	426	426	426	0
30	20230607	194000	152637104	426	426	426	426	0
31	20230607	193900	152637104	426	426	426	426	0
32	20230607	193800	152637104	426	426	426	426	11833
33	20230607	193700	152637104	426	426	426	426	0
34	20230607	193600	152637104	426	426	426	426	0
35	20230607	193500	152637104	426	426	426	426	0
36	20230607	193400	152637104	426	426	426	426	0
37	20230607	193300	152637104	426	426	426	426	0
38	20230607	193200	152637104	426	426	426	426	0
39	20230607	193100	152637104	426	426	426	426	0
40	20230607	193000	152637104	426	426	426	426	0
41	20230607	192900	152637104	426	426	426	426	0
42	20230607	192800	152637104	426	426	426	426	0
43	20230607	192700	152637104	426	426	426	426	0
44	20230607	192600	152637104	426	426	426	426	0
45	20230607	192500	152637104	426	426	426	426	0
46	20230607	192400	152637104	426	426	426	426	0
47	20230607	192300	152637104	426	426	426	426	0
48	20230607	192200	152637104	426	426	426	426	0
49	20230607	192100	152637104	426	426	426	426	0
50	20230607	192000	152637104	426	426	426	426	0
51	20230607	191900	152637104	426	426	426	426	0
52	20230607	191800	152637104	426	426	426	426	0
53	20230607	191700	152637104	426	426	426	426	0
54	20230607	191600	152637104	426	426	426	426	0
55	20230607	191500	152637104	426	426	426	426	0
56	20230607	191400	152637104	426	426	426	426	0
57	20230607	191300	152637104	426	426	426	426	0
58	20230607	191200	152637104	426	426	426	426	0
59	20230607	191100	152637104	426	426	426	426	0
60	20230607	191000	152637104	426	426	426	426	0
61	20230607	190900	152637104	426	426	426	426	0
62	20230607	190800	152637104	426	426	426	426	11833
63	20230607	190700	152637104	426	426	426	426	0
64	20230607	190600	152637104	426	426	426	426	0
65	20230607	190500	152637104	426	426	426	426	0
66	20230607	190400	152637104	426	426	426	426	0
67	20230607	190300	152637104	426	426	426	426	0
68	20230607	190200	152637104	426	426	426	426	0
69	20230607	190100	152637104	426	426	426	426	0
70	20230607	190000	152637104	426	426	426	426	0
71	20230607	185900	152637104	426	426	426	426	0
72	20230607	185800	152637104	426	426	426	426	0
73	20230607	185700	152637104	426	426	426	426	0
74	20230607	185600	152637104	426	426	426	426	0
75	20230607	185500	152637104	426	426	426	426	0
76	20230607	185400	152637104	426	426	426	426	0
77	20230607	185300	152637104	426	426	426	426	0
78	20230607	185200	152637104	426	426	426	426	0
79	20230607	185100	152637104	426	426	426	426	0
80	20230607	185000	152637104	426	426	426	426	0
81	20230607	184900	152637104	426	426	426	426	0
82	20230607	184800	152637104	426	426	426	426	0
83	20230607	184700	152637104	426	426	426	426	0
84	20230607	184600	152637104	426	426	426	426	0
85	20230607	184500	152637104	426	426	426	426	0
86	20230607	184400	152637104	426	426	426	426	0
87	20230607	184300	152637104	426	426	426	426	0
88	20230607	184200	152637104	426	426	426	426	0
89	20230607	184100	152637104	426	426	426	426	0
90	20230607	184000	152637104	426	426	426	426	0
91	20230607	183900	152637104	426	426	426	426	0
92	20230607	183800	152637104	426	426	426	426	11833
93	20230607	183700	152637104	426	426	426	426	0
94	20230607	183600	152637104	426	426	426	426	0
95	20230607	183500	152637104	426	426	426	426	0
96	20230607	183400	152637104	426	426	426	426	0
97	20230607	183300	152637104	426	426	426	426	0
98	20230607	183200	152637104	426	426	426	426	0
99	20230607	183100	152637104	426	426	426	426	0
100	20230607	183000	152637104	426	426	426	426	0
101	20230607	182900	152637104	426	426	426	426	0
102	20230607	182800	152637104	426	426	426	426	0
103	20230607	182700	152637104	426	426	426	426	0
104	20230607	182600	152637104	426	426	426	426	0
105	20230607	182500	152637104	426	426	426	426	0
106	20230607	182400	152637104	426	426	426	426	0
107	20230607	182300	152637104	426	426	426	426	0
108	20230607	182200	152637104	426	426	426	426	0
109	20230607	182100	152637104	426	426	426	426	0
110	20230607	182000	152637104	426	426	426	426	0
111	20230607	181900	152637104	426	426	426	426	0
112	20230607	181800	152637104	426	426	426	426	0
113	20230607	181700	152637104	426	426	426	426	0
114	20230607	181600	152637104	426	426	426	426	0
115	20230607	181500	152637104	426	426	426	426	0
116	20230607	181400	152637104	426	426	426	426	0
117	20230607	181300	152637104	426	426	426	426	0
118	20230607	181200	152637104	426	426	426	426	0
119	20230607	181100	152637104	426	426	426	426	0
120	20230607	181000	152637104	426	426	426	426	0
121	20230607	180900	152637104	426	426	426	426	0
122	20230607	180800	152637104	426	426	426	426	11833
123	20230607	180700	152637104	426	426	426	426	0
124	20230607	180600	152637104	426	426	426	426	0
125	20230607	180500	152637104	426	426	426	426	0
126	20230607	180400	152637104	426	426	426	426	0
127	20230607	180300	152637104	426	426	426	426	0
128	20230607	180200	152637104	426	426	426	426	0
129	20230607	180100	152637104	426	426	426	426	0
130	20230607	180000	152637104	426	426	426	426	0
131	20230607	175900	152637104	426	426	426	426	0
132	20230607	175800	152637104	426	426	426	426	0
133	20230607	175700	152637104	426	426	426	426	0
134	20230607	175600	152637104	426	426	426	426	0
135	20230607	175500	152637104	426	426	426	426	0
136	20230607	175400	152637104	426	426	426	426	0
137	20230607	175300	152637104	426	426	426	426	0
138	20230607	175200	152637104	426	426	426	426	0
139	20230607	175100	152637104	426	426	426	426	0
140	20230607	175000	152637104	426	426	426	426	0
141	20230607	174900	152637104	426	426	426	426	0
142	20230607	174800	152637104	426	426	426	426	0
143	20230607	174700	152637104	426	426	426	426	0
144	20230607	174600	152637104	426	426	426	426	0
145	20230607	174500	152637104	426	426	426	426	0
146	20230607	174400	152637104	426	426	426	426	0
147	20230607	174300	152637104	426	426	426	426	0
148	20230607	174200	152637104	426	426	426	426	0
149	20230607	174100	152637104	426	426	426	426	0
150	20230607	174000	152637104	426	426	426	426	0
151	20230607	173900	152637104	426	426	426	426	0
152	20230607	173800	152637104	426	426	426	426	11833
153	20230607	173700	152637104	426	426	426	426	0
154	20230607	173600	152637104	426	426	426	426	0
155	20230607	173500	152637104	426	426	426	426	0
156	20230607	173400	152637104	426	426	426	426	0
157	20230607	173300	152637104	426	426	426	426	0
158	20230607	173200	152637104	426	426	426	426	0
159	20230607	173100	152637104	426	426	426	426	0
160	20230607	173000	152637104	426	426	426	426	0
161	20230607	172900	152637104	426	426	426	426	0
162	20230607	172800	152637104	426	426	426	426	0
163	20230607	172700	152637104	426	426	426	426	0
164	20230607	172600	152637104	426	426	426	426	0
165	20230607	172500	152637104	426	426	426	426	0
166	20230607	172400	152637104	426	426	426	426	0
167	20230607	172300	152637104	426	426	426	426	0
168	20230607	172200	152637104	426	426	426	426	0
169	20230607	172100	152637104	426	426	426	426	0
170	20230607	172000	152637104	426	426	426	426	0
171	20230607	171900	152637104	426	426	426	426	0
172	20230607	171800	152637104	426	426	426	426	0
173	20230607	171700	152637104	426	426	426	426	0
174	20230607	171600	152637104	426	426	426	426	0
175	20230607	171500	152637104	426	426	426	426	0
176	20230607	171400	152637104	426	426	426	426	0
177	20230607	171300	152637104	426	426	426	426	0
178	20230607	171200	152637104	426	426	426	426	0
179	20230607	171100	152637104	426	426	426	426	0
180	20230607	171000	152637104	426	426	426	426	0
181	20230607	170900	152637104	426	426	426	426	0
182	20230607	170800	152637104	426	426	426	426	11833
183	20230607	170700	152637104	426	426	426	426	0
184	20230607	170600	152637104	426	426	426	426	0
185	20230607	170500	152637104	426	426	426	426	0
186	20230607	170400	152637104	426	426	426	426	0
187	20230607	170300	152637104	426	426	426	426	0
188	20230607	170200	152637104	426	426	426	426	0
189	20230607	170100	152637104	426	426	426	426	0
190	20230607	170000	152637104	426	426	426	426	0
191	20230607	165900	152637104	426	426	426	426	0
192	20230607	165800	152637104	426	426	426	426	0
193	20230607	165700	152637104	426	426	426	426	0
194	20230607	165600	152637104	426	426	426	426	0
195	20230607	165500	152637104	426	426	426	426	0
196	20230607	165400	152637104	426	426	426	426	0
197	20230607	165300	152637104	426	426	426	426	0
198	20230607	165200	152637104	426	426	426	426	0
199	20230607	165100	152637104	426	426	426	426	0
200	20230607	165000	152637104	426	426	426	426	0
201	20230607	164900	152637104	426	426	426	426	0
202	20230607	164800	152637104	426	426	426	426	0
203	20230607	164700	152637104	426	426	426	426	0
204	20230607	164600	152637104	426	426	426	426	0
205	20230607	164500	152637104	426	426	426	426	0
206	20230607	164400	152637104	426	426	426	426	0
207	20230607	164300	152637104	426	426	426	426	0
208	20230607	164200	152637104	426	426	426	426	0
209	20230607	164100	152637104	426	426	426	426	0
210	20230607	164000	152637104	426	426	426	426	0
211	20230607	163900	152637104	426	426	426	426	0
212	20230607	163800	152637104	426	426	426	426	11833
213	20230607	163700	152637104	426	426	426	426	0
214	20230607	163600	152637104	426	426	426	426	0
215	20230607	163500	152637104	426	426	426	426	0
216	20230607	163400	152637104	426	426	426	426	0
217	20230607	163300	152637104	426	426	426	426	0
218	20230607	163200	152637104	426	426	426	426	0
219	20230607	163100	152637104	426	426	426	426	0
220	20230607	163000	152637104	426	426	426	426	0
221	20230607	162900	152637104	426	426	426	426	0
222	20230607	162800	152637104	426	426	426	426	0
223	20230607	162700	152637104	426	426	426	426	0
224	20230607	162600	152637104	426	426	426	426	0
225	20230607	162500	152637104	426	426	426	426	0
226	20230607	162400	152637104	426	426	426	426	0
227	20230607	162300	152637104	426	426	426	426	0
228	20230607	162200	152637104	426	426	426	426	0
229	20230607	162100	152637104	426	426	426	426	0
230	20230607	162000	152637104	426	426	426	426	0
231	20230607	161900	152637104	426	426	426	426	0
232	20230607	161800	152637104	426	426	426	426	0
233	20230607	161700	152637104	426	426	426	426	0
234	20230607	161600	152637104	426	426	426	426	0
235	20230607	161500	152637104	426	426	426	426	0
236	20230607	161400	152637104	426	426	426	426	0
237	20230607	161300	152637104	426	426	426	426	0
238	20230607	161200	152637104	426	426	426	426	0
239	20230607	161100	152637104	426	426	426	426	0
240	20230607	161000	152637104	426	426	426	426	0
241	20230607	160900	152637104	426	426	426	426	0
242	20230607	160800	152637104	426	426	426	426	11833
243	20230607	160700	152637104	426	426	426	426	0
244	20230607	160600	152637104	426	426	426	426	0
245	20230607	160500	152637104	426	426	426	426	0
246	20230607	160400	152637104	426	426	426	426	0
247	20230607	160300	152637104	426	426	426	426	0
248	20230607	160200	152637104	426	426	426	426	0
249	20230607	160100	152637104	426	426	426	426	0
250	20230607	160000	152637104	426	426	426	426	0
251	20230607	155900	152637104	426	426	426	426	0
252	20230607	155800	152637104	426	426	426	426	0
253	20230607	155700	152637104	426	426	426	426	0
254	20230607	155600	152637104	426	426	426	426	0
255	20230607	155500	152637104	426	426	426	426	0
256	20230607	155400	152637104	426	426	426	426	0
257	20230607	155300	152637104	426	426	426	426	0
258	20230607	155200	152637104	426	426	426	426	0
259	20230607	155100	152637104	426	426	426	426	0
260	20230607	155000	152637104	426	426	426	426	0
261	20230607	154900	152637104	426	426	426	426	0
262	20230607	154800	152637104	426	426	426	426	0
263	20230607	154700	152637104	426	426	426	426	0
264	20230607	154600	152637104	426	426	426	426	0
265	20230607	154500	152637104	426	426	426	426	0
266	20230607	154400	152637104	426	426	426	426	0
267	20230607	154300	152637104	426	426	426	426	0
268	20230607	154200	152637104	426	426	426	426	0
269	20230607	154100	152637104	426	426	426	426	0
270	20230607	154000	152637104	426	426	426	426	0
271	20230607	153900	152637104	426	426	426	426	0
272	20230607	153800	152637104	426	426	426	426	11833
273	20230607	153700	152637104	426	426	426	426	0
274	20230607	153600	152637104	426	426	426	426	0
275	20230607	153500	152637104	426	426	426	426	0
276	20230607	153400	152637104	426	426	426	426	0
277	20230607	153300	152637104	426	426	426	426	0
278	20230607	153200	152637104	426	426	426	426	0
279	20230607	153100	152637104	426	426	426	426	0
280	20230607	153000	152637104	426	426	426	426	11833
281	20230607	152900	147596246	423	423	423	423	0
282	20230607	152800	147596246	423	423	423	423	0
283	20230607	152700	147596246	423	423	423	423	0
284	20230607	152600	147596246	423	423	423	423	0
285	20230607	152500	147596246	423	423	423	423	0
286	20230607	152400	147596246	423	423	423	423	0
287	20230607	152300	147596246	423	423	423	423	0
288	20230607	152200	147596246	423	423	423	423	0
289	20230607	152100	147596246	423	423	423	423	0
290	20230607	152000	147596246	423	423	423	423	0
291	20230607	151900	147596246	423	423	423	423	25844
292	20230607	151800	136664234	424	424	424	424	0
293	20230607	151700	136664234	424	424	424	424	0
294	20230607	151600	136664234	424	424	424	424	0
295	20230607	151500	136664234	424	424	424	424	0
296	20230607	151400	136664234	424	424	424	424	1916
297	20230607	151300	135851850	424	424	424	424	0
298	20230607	151200	135851850	424	424	424	424	0
299	20230607	151100	135851850	424	424	424	424	52
300	20230607	151000	135829802	424	424	424	424	0
301	20230607	150900	135829802	424	424	424	424	0
302	20230607	150800	135829802	424	424	424	424	0
303	20230607	150700	135829802	424	424	424	424	19
304	20230607	150600	135821746	424	424	424	424	12
305	20230607	150500	135816658	423	424	424	423	9
306	20230607	150400	135812843	424	424	424	424	4
307	20230607	150300	135811147	424	424	424	424	1
308	20230607	150200	135810723	424	424	424	424	107
309	20230607	150100	135765355	424	424	424	424	36
310	20230607	150000	135750091	425	425	425	425	0
311	20230607	145900	135750091	425	425	425	425	0
312	20230607	145800	135750091	425	425	425	425	0
313	20230607	145700	135750091	425	425	425	425	0
314	20230607	145600	135750091	425	425	425	425	0
315	20230607	145500	135750091	425	425	425	425	0
316	20230607	145400	135750091	425	425	425	425	0
317	20230607	145300	135750091	425	425	425	425	2
318	20230607	145200	135749241	425	425	425	425	0
319	20230607	145100	135749241	425	425	425	425	0
320	20230607	145000	135749241	425	425	425	425	0
321	20230607	144900	135749241	425	425	425	425	1
322	20230607	144800	135748816	424	424	424	424	0
323	20230607	144700	135748816	424	425	425	424	1202
324	20230607	144600	135239167	426	426	426	426	0
325	20230607	144500	135239167	426	426	426	426	0
326	20230607	144400	135239167	426	425	426	425	10057
327	20230607	144300	130964885	425	425	425	425	0
328	20230607	144200	130964885	425	425	425	425	0
329	20230607	144100	130964885	425	425	425	425	0
330	20230607	144000	130964885	425	425	425	425	1
331	20230607	143900	130964460	423	424	424	423	25324
332	20230607	143800	120232084	424	424	424	424	0
333	20230607	143700	120232084	424	424	424	424	0
334	20230607	143600	120232084	424	424	424	424	0
335	20230607	143500	120232084	424	425	425	424	44775
336	20230607	143400	101207709	425	425	425	425	0
337	20230607	143300	101207709	425	425	425	425	0
338	20230607	143200	101207709	425	425	425	425	0
339	20230607	143100	101207709	425	425	425	425	0
340	20230607	143000	101207709	425	425	425	425	0
341	20230607	142900	101207709	425	425	425	425	1500
342	20230607	142800	100570209	425	425	425	425	0
343	20230607	142700	100570209	425	425	425	425	0
344	20230607	142600	100570209	425	426	426	425	28429
345	20230607	142500	88464455	427	427	427	427	4
346	20230607	142400	88462747	426	427	427	426	5010
347	20230607	142300	86328477	427	427	427	427	0
348	20230607	142200	86328477	427	427	427	427	0
349	20230607	142100	86328477	427	427	427	427	0
350	20230607	142000	86328477	427	427	427	427	0
351	20230607	141900	86328477	427	427	427	427	0
352	20230607	141800	86328477	427	427	427	427	0
353	20230607	141700	86328477	427	427	427	427	2
354	20230607	141600	86327623	426	426	426	426	0
355	20230607	141500	86327623	426	426	426	426	0
356	20230607	141400	86327623	426	426	426	426	0
357	20230607	141300	86327623	426	426	426	426	0
358	20230607	141200	86327623	426	426	426	426	1000
359	20230607	141100	85901623	427	427	427	427	0
360	20230607	141000	85901623	427	427	427	427	1
361	20230607	140900	85901196	427	427	427	427	0
362	20230607	140800	85901196	427	427	427	427	0
363	20230607	140700	85901196	427	427	427	427	2
364	20230607	140600	85900342	427	427	427	427	43
365	20230607	140500	85881981	427	427	427	427	0
366	20230607	140400	85881981	427	427	427	427	0
367	20230607	140300	85881981	427	427	427	427	160
368	20230607	140200	85813661	427	427	427	427	175
369	20230607	140100	85738936	428	428	428	428	0
370	20230607	140000	85738936	428	428	428	428	0
371	20230607	135900	85738936	428	428	428	428	0
372	20230607	135800	85738936	428	428	428	428	1
373	20230607	135700	85738508	427	427	427	427	0
374	20230607	135600	85738508	427	427	427	427	5
375	20230607	135500	85736373	427	427	427	427	0
376	20230607	135400	85736373	427	427	427	427	0
377	20230607	135300	85736373	427	427	427	427	0
378	20230607	135200	85736373	427	427	427	427	0
379	20230607	135100	85736373	427	427	427	427	0
380	20230607	135000	85736373	427	427	427	427	0
381	20230607	134900	85736373	427	427	427	427	1
382	20230607	134800	85735946	427	427	427	427	1050
383	20230607	134700	85287596	427	427	428	426	1007
384	20230607	134600	84857609	427	427	427	427	0
385	20230607	134500	84857609	427	427	427	427	0
386	20230607	134400	84857609	427	427	427	427	2691
387	20230607	134300	83708552	427	427	427	427	0
388	20230607	134200	83708552	427	427	427	427	0
389	20230607	134100	83708552	427	427	427	427	0
390	20230607	134000	83708552	427	427	427	427	0
391	20230607	133900	83708552	427	427	427	427	0
392	20230607	133800	83708552	427	427	427	427	0
393	20230607	133700	83708552	427	427	427	427	0
394	20230607	133600	83708552	427	427	427	427	0
395	20230607	133500	83708552	427	427	427	427	1
396	20230607	133400	83708125	428	428	428	428	0
397	20230607	133300	83708125	428	428	428	428	0
398	20230607	133200	83708125	428	428	428	428	0
399	20230607	133100	83708125	428	428	428	428	0
400	20230607	133000	83708125	428	428	428	428	0
401	20230607	132900	83708125	428	428	428	428	0
402	20230607	132800	83708125	428	428	428	428	0
403	20230607	132700	83708125	428	428	428	428	0
404	20230607	132600	83708125	428	428	428	428	0
405	20230607	132500	83708125	428	428	428	428	0
406	20230607	132400	83708125	428	428	428	428	1
407	20230607	132300	83707697	426	427	427	426	23
408	20230607	132200	83697898	427	427	427	427	0
409	20230607	132100	83697898	427	427	427	427	8034
410	20230607	132000	80267380	427	427	427	427	0
411	20230607	131900	80267380	427	427	427	427	0
412	20230607	131800	80267380	427	427	427	427	0
413	20230607	131700	80267380	427	427	427	427	1
414	20230607	131600	80266953	427	427	427	427	0
415	20230607	131500	80266953	427	427	427	427	0
416	20230607	131400	80266953	427	427	427	427	0
417	20230607	131300	80266953	427	427	427	427	0
418	20230607	131200	80266953	427	427	427	427	0
419	20230607	131100	80266953	427	427	427	427	0
420	20230607	131000	80266953	427	427	427	427	3
421	20230607	130900	80265672	427	427	427	427	0
422	20230607	130800	80265672	427	427	427	427	0
423	20230607	130700	80265672	427	427	427	427	0
424	20230607	130600	80265672	427	427	427	427	0
425	20230607	130500	80265672	427	427	427	427	0
426	20230607	130400	80265672	427	427	427	427	0
427	20230607	130300	80265672	427	427	427	427	1
428	20230607	130200	80265245	427	427	427	427	0
429	20230607	130100	80265245	427	427	427	427	0
430	20230607	130000	80265245	427	427	427	427	0
431	20230607	125900	80265245	427	427	427	427	0
432	20230607	125800	80265245	427	427	427	427	0
433	20230607	125700	80265245	427	427	427	427	0
434	20230607	125600	80265245	427	427	427	427	1
435	20230607	125500	80264818	427	427	427	427	0
436	20230607	125400	80264818	427	427	427	427	3896
437	20230607	125300	78601226	427	427	427	427	0
438	20230607	125200	78601226	427	427	427	427	0
439	20230607	125100	78601226	427	427	427	427	0
440	20230607	125000	78601226	427	427	427	427	0
441	20230607	124900	78601226	427	427	427	427	0
442	20230607	124800	78601226	427	427	427	427	0
443	20230607	124700	78601226	427	427	427	427	0
444	20230607	124600	78601226	427	427	427	427	30
445	20230607	124500	78588416	428	428	428	428	1
446	20230607	124400	78587988	428	428	428	428	0
447	20230607	124300	78587988	428	428	428	428	2
448	20230607	124200	78587132	428	428	428	428	1
449	20230607	124100	78586704	427	427	427	427	0
450	20230607	124000	78586704	427	427	427	427	2318
451	20230607	123900	77596918	428	428	428	428	5001
452	20230607	123800	75456490	428	428	428	428	5000
453	20230607	123700	73316490	428	428	428	428	0
454	20230607	123600	73316490	428	428	428	428	0
455	20230607	123500	73316490	428	428	428	428	0
456	20230607	123400	73316490	428	428	428	428	15
457	20230607	123300	73310070	428	428	428	428	0
458	20230607	123200	73310070	428	428	428	428	1
459	20230607	123100	73309642	427	427	427	427	3
460	20230607	123000	73308361	427	427	428	427	9
461	20230607	122900	73304513	428	428	428	428	75
462	20230607	122800	73272413	428	428	428	428	1
463	20230607	122700	73271985	428	428	428	428	1
464	20230607	122600	73271557	428	428	428	428	0
465	20230607	122500	73271557	428	428	428	428	0
466	20230607	122400	73271557	428	428	428	428	1
467	20230607	122300	73271129	427	427	427	427	0
468	20230607	122200	73271129	427	428	428	427	3
469	20230607	122100	73269847	427	427	427	427	3
470	20230607	122000	73268566	427	427	427	427	0
471	20230607	121900	73268566	427	428	428	427	1312
472	20230607	121800	72708341	428	428	428	428	390
473	20230607	121700	72541421	427	427	427	427	1
474	20230607	121600	72540994	428	428	428	428	0
475	20230607	121500	72540994	428	428	428	428	0
476	20230607	121400	72540994	428	428	428	428	1
477	20230607	121300	72540566	426	426	426	426	0
478	20230607	121200	72540566	426	426	426	426	0
479	20230607	121100	72540566	426	426	426	426	0
480	20230607	121000	72540566	426	426	426	426	0
481	20230607	120900	72540566	426	426	426	426	0
482	20230607	120800	72540566	426	426	426	426	0
483	20230607	120700	72540566	426	426	426	426	0
484	20230607	120600	72540566	426	427	427	426	4
485	20230607	120500	72538861	426	426	426	426	1
486	20230607	120400	72538435	426	426	426	426	0
487	20230607	120300	72538435	426	426	426	426	0
488	20230607	120200	72538435	426	426	426	426	0
489	20230607	120100	72538435	426	428	428	426	120
490	20230607	120000	72487275	428	428	428	428	0
491	20230607	115900	72487275	428	428	428	428	0
492	20230607	115800	72487275	428	428	428	428	73
493	20230607	115700	72456031	426	426	426	426	0
494	20230607	115600	72456031	426	427	427	426	402
495	20230607	115500	72284639	428	428	428	428	0
496	20230607	115400	72284639	428	428	428	428	0
497	20230607	115300	72284639	428	428	428	428	0
498	20230607	115200	72284639	428	428	428	428	0
499	20230607	115100	72284639	428	428	428	428	0
500	20230607	115000	72284639	428	428	428	428	0
501	20230607	114900	72284639	428	428	428	428	0
502	20230607	114800	72284639	428	428	428	428	0
503	20230607	114700	72284639	428	428	428	428	1
504	20230607	114600	72284211	428	428	428	428	0
505	20230607	114500	72284211	428	428	428	428	1
506	20230607	114400	72283783	428	428	428	428	0
507	20230607	114300	72283783	428	428	428	428	2
508	20230607	114200	72282927	428	428	428	428	1
509	20230607	114100	72282499	426	426	426	426	0
510	20230607	114000	72282499	426	426	426	426	0
511	20230607	113900	72282499	426	427	428	426	7
512	20230607	113800	72279510	426	427	427	426	3
513	20230607	113700	72278231	428	428	428	428	0
514	20230607	113600	72278231	428	428	428	428	0
515	20230607	113500	72278231	428	427	428	427	42
516	20230607	113400	72260256	427	427	427	427	0
517	20230607	113300	72260256	427	427	427	427	2
518	20230607	113200	72259402	427	429	429	427	3
519	20230607	113100	72258119	429	429	429	429	0
520	20230607	113000	72258119	429	429	429	429	0
521	20230607	112900	72258119	429	429	429	429	1
522	20230607	112800	72257690	429	426	429	426	42
523	20230607	112700	72239678	429	427	429	426	3045
524	20230607	112600	70939445	429	429	429	429	1
525	20230607	112500	70939016	429	429	429	429	1
526	20230607	112400	70938587	429	427	429	427	9972
527	20230607	112300	66669367	426	427	427	426	9
528	20230607	112200	66665532	427	427	427	427	1
529	20230607	112100	66665105	426	426	426	426	100
530	20230607	112000	66622505	426	426	426	426	0
531	20230607	111900	66622505	426	426	426	426	3000
532	20230607	111800	65344505	426	426	426	426	1
533	20230607	111700	65344079	427	427	427	427	26
534	20230607	111600	65332977	427	427	427	427	0
535	20230607	111500	65332977	427	427	427	427	2
536	20230607	111400	65332123	428	428	428	428	0
537	20230607	111300	65332123	428	428	428	428	0
538	20230607	111200	65332123	428	428	428	428	1
539	20230607	111100	65331695	427	427	427	427	0
540	20230607	111000	65331695	427	427	427	427	0
541	20230607	110900	65331695	427	427	427	427	0
542	20230607	110800	65331695	427	427	427	427	0
543	20230607	110700	65331695	427	427	427	426	1589
544	20230607	110600	64653781	427	427	427	427	0
545	20230607	110500	64653781	427	427	427	427	0
546	20230607	110400	64653781	427	427	427	427	1
547	20230607	110300	64653354	428	428	428	428	0
548	20230607	110200	64653354	428	428	428	428	6
549	20230607	110100	64650786	428	428	428	428	0
550	20230607	110000	64650786	428	428	428	428	1
551	20230607	105900	64650358	426	426	426	426	2
552	20230607	105800	64649506	426	426	426	426	0
553	20230607	105700	64649506	426	426	426	426	100
554	20230607	105600	64606906	426	426	426	426	5000
555	20230607	105500	62476906	427	427	427	427	0
556	20230607	105400	62476906	427	427	427	427	443
557	20230607	105300	62287745	427	427	427	427	14565
558	20230607	105200	56068490	428	428	428	428	70
559	20230607	105100	56038530	428	428	428	428	0
560	20230607	105000	56038530	428	428	428	428	19
561	20230607	104900	56030398	428	428	428	428	1
562	20230607	104800	56029970	429	429	429	429	0
563	20230607	104700	56029970	429	429	429	429	488
564	20230607	104600	55820618	428	428	428	428	0
565	20230607	104500	55820618	428	430	430	428	2014
566	20230607	104400	54958624	430	429	430	429	2000
567	20230607	104300	54100579	428	428	430	428	571
568	20230607	104200	53855622	428	428	428	428	5500
569	20230607	104100	51501622	429	429	429	429	10341
570	20230607	104000	47065333	429	428	429	428	4
571	20230607	103900	47063620	429	429	429	429	2
572	20230607	103800	47062762	429	429	429	429	1
573	20230607	103700	47062333	428	428	428	428	0
574	20230607	103600	47062333	428	428	428	428	0
575	20230607	103500	47062333	428	429	429	428	4
576	20230607	103400	47060619	428	428	428	428	1001
577	20230607	103300	46632191	428	428	428	428	1000
578	20230607	103200	46204191	428	428	428	428	2
579	20230607	103100	46203335	428	428	428	428	3721
580	20230607	103000	44610747	429	429	430	429	3672
581	20230607	102900	43035304	429	427	429	427	14487
582	20230607	102800	36832723	427	427	427	427	8267
583	20230607	102700	33302714	426	426	426	426	7000
584	20230607	102600	30320714	426	426	426	426	0
585	20230607	102500	30320714	426	426	426	426	1318
586	20230607	102400	29759246	426	426	426	426	625
587	20230607	102300	29492996	425	425	425	425	0
588	20230607	102200	29492996	425	425	425	425	0
589	20230607	102100	29492996	425	425	425	425	2
590	20230607	102000	29492146	426	426	426	426	0
591	20230607	101900	29492146	426	426	426	426	7754
592	20230607	101800	26188942	426	426	426	426	0
593	20230607	101700	26188942	426	426	426	426	1
594	20230607	101600	26188516	426	426	426	426	0
595	20230607	101500	26188516	426	426	426	426	0
596	20230607	101400	26188516	426	426	426	426	0
597	20230607	101300	26188516	426	426	426	426	0
598	20230607	101200	26188516	426	426	426	425	2481
599	20230607	101100	25131832	425	425	425	425	0
600	20230607	101000	25131832	425	425	425	425	741
601	20230607	100900	24816907	425	425	425	425	1
602	20230607	100800	24816482	425	425	425	425	3
603	20230607	100700	24815207	425	425	425	425	1
604	20230607	100600	24814782	425	425	425	425	0
605	20230607	100500	24814782	425	425	425	425	0
606	20230607	100400	24814782	425	425	425	425	0
607	20230607	100300	24814782	425	425	425	425	1
608	20230607	100200	24814357	425	425	425	425	3001
609	20230607	100100	23538932	425	425	426	425	7000
610	20230607	100000	20563931	425	425	425	425	100
611	20230607	095900	20521431	425	425	425	425	0
612	20230607	095800	20521431	425	425	425	425	9968
613	20230607	095700	16285031	425	425	425	425	666
614	20230607	095600	16001981	425	425	425	425	999
615	20230607	095500	15577406	426	426	426	426	0
616	20230607	095400	15577406	426	426	426	426	3
617	20230607	095300	15576128	426	426	426	426	0
618	20230607	095200	15576128	426	426	426	426	0
619	20230607	095100	15576128	426	426	426	426	1
620	20230607	095000	15575702	426	426	426	426	0
621	20230607	094900	15575702	426	426	426	426	2
622	20230607	094800	15574850	425	425	425	425	0
623	20230607	094700	15574850	425	425	425	425	118
624	20230607	094600	15524700	425	425	425	425	400
625	20230607	094500	15354700	425	425	425	425	0
626	20230607	094400	15354700	425	425	425	425	1
627	20230607	094300	15354275	426	426	426	426	1
628	20230607	094200	15353849	426	426	426	426	0
629	20230607	094100	15353849	426	426	426	426	0
630	20230607	094000	15353849	426	426	426	426	0
631	20230607	093900	15353849	426	426	426	426	0
632	20230607	093800	15353849	426	426	426	426	0
633	20230607	093700	15353849	426	426	426	426	2
634	20230607	093600	15352997	426	426	426	425	5
635	20230607	093500	15350869	426	426	426	426	1
636	20230607	093400	15350443	426	426	426	426	50
637	20230607	093300	15329143	426	426	426	426	12
638	20230607	093200	15324031	426	426	426	426	0
639	20230607	093100	15324031	426	426	426	426	50
640	20230607	093000	15302731	426	426	426	426	1
641	20230607	092900	15302305	426	426	426	426	0
642	20230607	092800	15302305	426	426	426	426	0
643	20230607	092700	15302305	426	425	426	425	121
644	20230607	092600	15250774	425	425	425	425	2952
645	20230607	092500	13996174	425	425	425	425	0
646	20230607	092400	13996174	425	426	426	425	2
647	20230607	092300	13995323	425	425	426	425	124
648	20230607	092200	13942537	426	426	426	426	0
649	20230607	092100	13942537	426	425	426	424	831
650	20230607	092000	13589326	427	426	427	425	78
651	20230607	091900	13556091	426	427	427	426	69
652	20230607	091800	13526696	426	426	427	426	83
653	20230607	091700	13491325	425	426	426	425	23006
654	20230607	091600	3710810	427	427	427	427	1
655	20230607	091500	3710383	427	427	427	427	0
656	20230607	091400	3710383	427	427	427	427	145
657	20230607	091300	3648468	427	427	427	427	1
658	20230607	091200	3648041	427	427	427	427	30
659	20230607	091100	3635231	427	427	427	427	1
660	20230607	091000	3634804	427	427	427	427	0
661	20230607	090900	3634804	427	427	427	427	0
662	20230607	090800	3634804	427	427	427	425	2504
663	20230607	090700	2568100	427	427	427	427	0
664	20230607	090600	2568100	427	427	427	427	2
665	20230607	090500	2567246	424	424	424	424	0
666	20230607	090400	2567246	424	426	427	424	2120
667	20230607	090300	1665793	424	424	424	424	0
668	20230607	090200	1665793	424	424	424	424	0
669	20230607	090100	1665793	424	424	424	424	0
670	20230607	090000	1665793	424	424	425	424	3927