KissMeData/016670/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211800	40763993	425	425	425	425	2074
3	20230609	211700	40763993	425	425	425	425	0
4	20230609	211600	40763993	425	425	425	425	0
5	20230609	211500	40763993	425	425	425	425	0
6	20230609	211400	40763993	425	425	425	425	0
7	20230609	211300	40763993	425	425	425	425	0
8	20230609	211200	40763993	425	425	425	425	0
9	20230609	211100	40763993	425	425	425	425	0
10	20230609	211000	40763993	425	425	425	425	0
11	20230609	210900	40763993	425	425	425	425	0
12	20230609	210800	40763993	425	425	425	425	0
13	20230609	210700	40763993	425	425	425	425	0
14	20230609	210600	40763993	425	425	425	425	0
15	20230609	210500	40763993	425	425	425	425	0
16	20230609	210400	40763993	425	425	425	425	0
17	20230609	210300	40763993	425	425	425	425	0
18	20230609	210200	40763993	425	425	425	425	0
19	20230609	210100	40763993	425	425	425	425	0
20	20230609	210000	40763993	425	425	425	425	0
21	20230609	205900	40763993	425	425	425	425	0
22	20230609	205800	40763993	425	425	425	425	0
23	20230609	205700	40763993	425	425	425	425	0
24	20230609	205600	40763993	425	425	425	425	0
25	20230609	205500	40763993	425	425	425	425	0
26	20230609	205400	40763993	425	425	425	425	0
27	20230609	205300	40763993	425	425	425	425	0
28	20230609	205200	40763993	425	425	425	425	0
29	20230609	205100	40763993	425	425	425	425	0
30	20230609	205000	40763993	425	425	425	425	0
31	20230609	204900	40763993	425	425	425	425	0
32	20230609	204800	40763993	425	425	425	425	2074
33	20230609	204700	40763993	425	425	425	425	0
34	20230609	204600	40763993	425	425	425	425	0
35	20230609	204500	40763993	425	425	425	425	0
36	20230609	204400	40763993	425	425	425	425	0
37	20230609	204300	40763993	425	425	425	425	0
38	20230609	204200	40763993	425	425	425	425	0
39	20230609	204100	40763993	425	425	425	425	0
40	20230609	204000	40763993	425	425	425	425	0
41	20230609	203900	40763993	425	425	425	425	0
42	20230609	203800	40763993	425	425	425	425	0
43	20230609	203700	40763993	425	425	425	425	0
44	20230609	203600	40763993	425	425	425	425	0
45	20230609	203500	40763993	425	425	425	425	0
46	20230609	203400	40763993	425	425	425	425	0
47	20230609	203300	40763993	425	425	425	425	0
48	20230609	203200	40763993	425	425	425	425	0
49	20230609	203100	40763993	425	425	425	425	0
50	20230609	203000	40763993	425	425	425	425	0
51	20230609	202900	40763993	425	425	425	425	0
52	20230609	202800	40763993	425	425	425	425	0
53	20230609	202700	40763993	425	425	425	425	0
54	20230609	202600	40763993	425	425	425	425	0
55	20230609	202500	40763993	425	425	425	425	0
56	20230609	202400	40763993	425	425	425	425	0
57	20230609	202300	40763993	425	425	425	425	0
58	20230609	202200	40763993	425	425	425	425	0
59	20230609	202100	40763993	425	425	425	425	0
60	20230609	202000	40763993	425	425	425	425	0
61	20230609	201900	40763993	425	425	425	425	0
62	20230609	201800	40763993	425	425	425	425	2074
63	20230609	201700	40763993	425	425	425	425	0
64	20230609	201600	40763993	425	425	425	425	0
65	20230609	201500	40763993	425	425	425	425	0
66	20230609	201400	40763993	425	425	425	425	0
67	20230609	201300	40763993	425	425	425	425	0
68	20230609	201200	40763993	425	425	425	425	0
69	20230609	201100	40763993	425	425	425	425	0
70	20230609	201000	40763993	425	425	425	425	0
71	20230609	200900	40763993	425	425	425	425	0
72	20230609	200800	40763993	425	425	425	425	0
73	20230609	200700	40763993	425	425	425	425	0
74	20230609	200600	40763993	425	425	425	425	0
75	20230609	200500	40763993	425	425	425	425	0
76	20230609	200400	40763993	425	425	425	425	0
77	20230609	200300	40763993	425	425	425	425	0
78	20230609	200200	40763993	425	425	425	425	0
79	20230609	200100	40763993	425	425	425	425	0
80	20230609	200000	40763993	425	425	425	425	0
81	20230609	195900	40763993	425	425	425	425	0
82	20230609	195800	40763993	425	425	425	425	0
83	20230609	195700	40763993	425	425	425	425	0
84	20230609	195600	40763993	425	425	425	425	0
85	20230609	195500	40763993	425	425	425	425	0
86	20230609	195400	40763993	425	425	425	425	0
87	20230609	195300	40763993	425	425	425	425	0
88	20230609	195200	40763993	425	425	425	425	0
89	20230609	195100	40763993	425	425	425	425	0
90	20230609	195000	40763993	425	425	425	425	0
91	20230609	194900	40763993	425	425	425	425	0
92	20230609	194800	40763993	425	425	425	425	2074
93	20230609	194700	40763993	425	425	425	425	0
94	20230609	194600	40763993	425	425	425	425	0
95	20230609	194500	40763993	425	425	425	425	0
96	20230609	194400	40763993	425	425	425	425	0
97	20230609	194300	40763993	425	425	425	425	0
98	20230609	194200	40763993	425	425	425	425	0
99	20230609	194100	40763993	425	425	425	425	0
100	20230609	194000	40763993	425	425	425	425	0
101	20230609	193900	40763993	425	425	425	425	0
102	20230609	193800	40763993	425	425	425	425	0
103	20230609	193700	40763993	425	425	425	425	0
104	20230609	193600	40763993	425	425	425	425	0
105	20230609	193500	40763993	425	425	425	425	0
106	20230609	193400	40763993	425	425	425	425	0
107	20230609	193300	40763993	425	425	425	425	0
108	20230609	193200	40763993	425	425	425	425	0
109	20230609	193100	40763993	425	425	425	425	0
110	20230609	193000	40763993	425	425	425	425	0
111	20230609	192900	40763993	425	425	425	425	0
112	20230609	192800	40763993	425	425	425	425	0
113	20230609	192700	40763993	425	425	425	425	0
114	20230609	192600	40763993	425	425	425	425	0
115	20230609	192500	40763993	425	425	425	425	0
116	20230609	192400	40763993	425	425	425	425	0
117	20230609	192300	40763993	425	425	425	425	0
118	20230609	192200	40763993	425	425	425	425	0
119	20230609	192100	40763993	425	425	425	425	0
120	20230609	192000	40763993	425	425	425	425	0
121	20230609	191900	40763993	425	425	425	425	0
122	20230609	191800	40763993	425	425	425	425	2074
123	20230609	191700	40763993	425	425	425	425	0
124	20230609	191600	40763993	425	425	425	425	0
125	20230609	191500	40763993	425	425	425	425	0
126	20230609	191400	40763993	425	425	425	425	0
127	20230609	191300	40763993	425	425	425	425	0
128	20230609	191200	40763993	425	425	425	425	0
129	20230609	191100	40763993	425	425	425	425	0
130	20230609	191000	40763993	425	425	425	425	0
131	20230609	190900	40763993	425	425	425	425	0
132	20230609	190800	40763993	425	425	425	425	0
133	20230609	190700	40763993	425	425	425	425	0
134	20230609	190600	40763993	425	425	425	425	0
135	20230609	190500	40763993	425	425	425	425	0
136	20230609	190400	40763993	425	425	425	425	0
137	20230609	190300	40763993	425	425	425	425	0
138	20230609	190200	40763993	425	425	425	425	0
139	20230609	190100	40763993	425	425	425	425	0
140	20230609	190000	40763993	425	425	425	425	0
141	20230609	185900	40763993	425	425	425	425	0
142	20230609	185800	40763993	425	425	425	425	0
143	20230609	185700	40763993	425	425	425	425	0
144	20230609	185600	40763993	425	425	425	425	0
145	20230609	185500	40763993	425	425	425	425	0
146	20230609	185400	40763993	425	425	425	425	0
147	20230609	185300	40763993	425	425	425	425	0
148	20230609	185200	40763993	425	425	425	425	0
149	20230609	185100	40763993	425	425	425	425	0
150	20230609	185000	40763993	425	425	425	425	0
151	20230609	184900	40763993	425	425	425	425	0
152	20230609	184800	40763993	425	425	425	425	2074
153	20230609	184700	40763993	425	425	425	425	0
154	20230609	184600	40763993	425	425	425	425	0
155	20230609	184500	40763993	425	425	425	425	0
156	20230609	184400	40763993	425	425	425	425	0
157	20230609	184300	40763993	425	425	425	425	0
158	20230609	184200	40763993	425	425	425	425	0
159	20230609	184100	40763993	425	425	425	425	0
160	20230609	184000	40763993	425	425	425	425	0
161	20230609	183900	40763993	425	425	425	425	0
162	20230609	183800	40763993	425	425	425	425	0
163	20230609	183700	40763993	425	425	425	425	0
164	20230609	183600	40763993	425	425	425	425	0
165	20230609	183500	40763993	425	425	425	425	0
166	20230609	183400	40763993	425	425	425	425	0
167	20230609	183300	40763993	425	425	425	425	0
168	20230609	183200	40763993	425	425	425	425	0
169	20230609	183100	40763993	425	425	425	425	0
170	20230609	183000	40763993	425	425	425	425	0
171	20230609	182900	40763993	425	425	425	425	0
172	20230609	182800	40763993	425	425	425	425	0
173	20230609	182700	40763993	425	425	425	425	0
174	20230609	182600	40763993	425	425	425	425	0
175	20230609	182500	40763993	425	425	425	425	0
176	20230609	182400	40763993	425	425	425	425	0
177	20230609	182300	40763993	425	425	425	425	0
178	20230609	182200	40763993	425	425	425	425	0
179	20230609	182100	40763993	425	425	425	425	0
180	20230609	182000	40763993	425	425	425	425	0
181	20230609	181900	40763993	425	425	425	425	0
182	20230609	181800	40763993	425	425	425	425	2074
183	20230609	181700	40763993	425	425	425	425	0
184	20230609	181600	40763993	425	425	425	425	0
185	20230609	181500	40763993	425	425	425	425	0
186	20230609	181400	40763993	425	425	425	425	0
187	20230609	181300	40763993	425	425	425	425	0
188	20230609	181200	40763993	425	425	425	425	0
189	20230609	181100	40763993	425	425	425	425	0
190	20230609	181000	40763993	425	425	425	425	0
191	20230609	180900	40763993	425	425	425	425	0
192	20230609	180800	40763993	425	425	425	425	0
193	20230609	180700	40763993	425	425	425	425	0
194	20230609	180600	40763993	425	425	425	425	0
195	20230609	180500	40763993	425	425	425	425	0
196	20230609	180400	40763993	425	425	425	425	0
197	20230609	180300	40763993	425	425	425	425	0
198	20230609	180200	40763993	425	425	425	425	0
199	20230609	180100	40763993	425	425	425	425	0
200	20230609	180000	40763993	425	425	425	425	0
201	20230609	175900	40763993	425	425	425	425	0
202	20230609	175800	40763993	425	425	425	425	0
203	20230609	175700	40763993	425	425	425	425	0
204	20230609	175600	40763993	425	425	425	425	0
205	20230609	175500	40763993	425	425	425	425	0
206	20230609	175400	40763993	425	425	425	425	0
207	20230609	175300	40763993	425	425	425	425	0
208	20230609	175200	40763993	425	425	425	425	0
209	20230609	175100	40763993	425	425	425	425	0
210	20230609	175000	40763993	425	425	425	425	0
211	20230609	174900	40763993	425	425	425	425	0
212	20230609	174800	40763993	425	425	425	425	2074
213	20230609	174700	40763993	425	425	425	425	0
214	20230609	174600	40763993	425	425	425	425	0
215	20230609	174500	40763993	425	425	425	425	0
216	20230609	174400	40763993	425	425	425	425	0
217	20230609	174300	40763993	425	425	425	425	0
218	20230609	174200	40763993	425	425	425	425	0
219	20230609	174100	40763993	425	425	425	425	0
220	20230609	174000	40763993	425	425	425	425	0
221	20230609	173900	40763993	425	425	425	425	0
222	20230609	173800	40763993	425	425	425	425	0
223	20230609	173700	40763993	425	425	425	425	0
224	20230609	173600	40763993	425	425	425	425	0
225	20230609	173500	40763993	425	425	425	425	0
226	20230609	173400	40763993	425	425	425	425	0
227	20230609	173300	40763993	425	425	425	425	0
228	20230609	173200	40763993	425	425	425	425	0
229	20230609	173100	40763993	425	425	425	425	0
230	20230609	173000	40763993	425	425	425	425	0
231	20230609	172900	40763993	425	425	425	425	0
232	20230609	172800	40763993	425	425	425	425	0
233	20230609	172700	40763993	425	425	425	425	0
234	20230609	172600	40763993	425	425	425	425	0
235	20230609	172500	40763993	425	425	425	425	0
236	20230609	172400	40763993	425	425	425	425	0
237	20230609	172300	40763993	425	425	425	425	0
238	20230609	172200	40763993	425	425	425	425	0
239	20230609	172100	40763993	425	425	425	425	0
240	20230609	172000	40763993	425	425	425	425	0
241	20230609	171900	40763993	425	425	425	425	0
242	20230609	171800	40763993	425	425	425	425	2074
243	20230609	171700	40763993	425	425	425	425	0
244	20230609	171600	40763993	425	425	425	425	0
245	20230609	171500	40763993	425	425	425	425	0
246	20230609	171400	40763993	425	425	425	425	0
247	20230609	171300	40763993	425	425	425	425	0
248	20230609	171200	40763993	425	425	425	425	0
249	20230609	171100	40763993	425	425	425	425	0
250	20230609	171000	40763993	425	425	425	425	0
251	20230609	170900	40763993	425	425	425	425	0
252	20230609	170800	40763993	425	425	425	425	0
253	20230609	170700	40763993	425	425	425	425	0
254	20230609	170600	40763993	425	425	425	425	0
255	20230609	170500	40763993	425	425	425	425	0
256	20230609	170400	40763993	425	425	425	425	0
257	20230609	170300	40763993	425	425	425	425	0
258	20230609	170200	40763993	425	425	425	425	0
259	20230609	170100	40763993	425	425	425	425	0
260	20230609	170000	40763993	425	425	425	425	0
261	20230609	165900	40763993	425	425	425	425	0
262	20230609	165800	40763993	425	425	425	425	0
263	20230609	165700	40763993	425	425	425	425	0
264	20230609	165600	40763993	425	425	425	425	0
265	20230609	165500	40763993	425	425	425	425	0
266	20230609	165400	40763993	425	425	425	425	0
267	20230609	165300	40763993	425	425	425	425	0
268	20230609	165200	40763993	425	425	425	425	0
269	20230609	165100	40763993	425	425	425	425	0
270	20230609	165000	40763993	425	425	425	425	0
271	20230609	164900	40763993	425	425	425	425	0
272	20230609	164800	40763993	425	425	425	425	2074
273	20230609	164700	40763993	425	425	425	425	0
274	20230609	164600	40763993	425	425	425	425	0
275	20230609	164500	40763993	425	425	425	425	0
276	20230609	164400	40763993	425	425	425	425	0
277	20230609	164300	40763993	425	425	425	425	0
278	20230609	164200	40763993	425	425	425	425	0
279	20230609	164100	40763993	425	425	425	425	0
280	20230609	164000	40763993	425	425	425	425	0
281	20230609	163900	40763993	425	425	425	425	0
282	20230609	163800	40763993	425	425	425	425	0
283	20230609	163700	40763993	425	425	425	425	0
284	20230609	163600	40763993	425	425	425	425	0
285	20230609	163500	40763993	425	425	425	425	0
286	20230609	163400	40763993	425	425	425	425	0
287	20230609	163300	40763993	425	425	425	425	0
288	20230609	163200	40763993	425	425	425	425	0
289	20230609	163100	40763993	425	425	425	425	0
290	20230609	163000	40763993	425	425	425	425	0
291	20230609	162900	40763993	425	425	425	425	0
292	20230609	162800	40763993	425	425	425	425	0
293	20230609	162700	40763993	425	425	425	425	0
294	20230609	162600	40763993	425	425	425	425	0
295	20230609	162500	40763993	425	425	425	425	0
296	20230609	162400	40763993	425	425	425	425	0
297	20230609	162300	40763993	425	425	425	425	0
298	20230609	162200	40763993	425	425	425	425	0
299	20230609	162100	40763993	425	425	425	425	0
300	20230609	162000	40763993	425	425	425	425	0
301	20230609	161900	40763993	425	425	425	425	0
302	20230609	161800	40763993	425	425	425	425	2074
303	20230609	161700	40763993	425	425	425	425	0
304	20230609	161600	40763993	425	425	425	425	0
305	20230609	161500	40763993	425	425	425	425	0
306	20230609	161400	40763993	425	425	425	425	0
307	20230609	161300	40763993	425	425	425	425	0
308	20230609	161200	40763993	425	425	425	425	0
309	20230609	161100	40763993	425	425	425	425	0
310	20230609	161000	40763993	425	425	425	425	0
311	20230609	160900	40763993	425	425	425	425	0
312	20230609	160800	40763993	425	425	425	425	0
313	20230609	160700	40763993	425	425	425	425	0
314	20230609	160600	40763993	425	425	425	425	0
315	20230609	160500	40763993	425	425	425	425	0
316	20230609	160400	40763993	425	425	425	425	0
317	20230609	160300	40763993	425	425	425	425	0
318	20230609	160200	40763993	425	425	425	425	0
319	20230609	160100	40763993	425	425	425	425	0
320	20230609	160000	40763993	425	425	425	425	0
321	20230609	155900	40763993	425	425	425	425	0
322	20230609	155800	40763993	425	425	425	425	0
323	20230609	155700	40763993	425	425	425	425	0
324	20230609	155600	40763993	425	425	425	425	0
325	20230609	155500	40763993	425	425	425	425	0
326	20230609	155400	40763993	425	425	425	425	0
327	20230609	155300	40763993	425	425	425	425	0
328	20230609	155200	40763993	425	425	425	425	0
329	20230609	155100	40763993	425	425	425	425	0
330	20230609	155000	40763993	425	425	425	425	0
331	20230609	154900	40763993	425	425	425	425	0
332	20230609	154800	40763993	425	425	425	425	2074
333	20230609	154700	40763993	425	425	425	425	0
334	20230609	154600	40763993	425	425	425	425	0
335	20230609	154500	40763993	425	425	425	425	0
336	20230609	154400	40763993	425	425	425	425	0
337	20230609	154300	40763993	425	425	425	425	0
338	20230609	154200	40763993	425	425	425	425	0
339	20230609	154100	40763993	425	425	425	425	0
340	20230609	154000	40763993	425	425	425	425	0
341	20230609	153900	40763993	425	425	425	425	0
342	20230609	153800	40763993	425	425	425	425	0
343	20230609	153700	40763993	425	425	425	425	0
344	20230609	153600	40763993	425	425	425	425	0
345	20230609	153500	40763993	425	425	425	425	0
346	20230609	153400	40763993	425	425	425	425	0
347	20230609	153300	40763993	425	425	425	425	0
348	20230609	153200	40763993	425	425	425	425	0
349	20230609	153100	40763993	425	425	425	425	0
350	20230609	153000	40763993	425	425	425	425	2074
351	20230609	152900	39882543	427	427	427	427	0
352	20230609	152800	39882543	427	427	427	427	0
353	20230609	152700	39882543	427	427	427	427	0
354	20230609	152600	39882543	427	427	427	427	0
355	20230609	152500	39882543	427	427	427	427	0
356	20230609	152400	39882543	427	427	427	427	0
357	20230609	152300	39882543	427	427	427	427	0
358	20230609	152200	39882543	427	427	427	427	0
359	20230609	152100	39882543	427	427	427	427	0
360	20230609	152000	39882543	427	427	427	427	0
361	20230609	151900	39882543	427	427	427	427	0
362	20230609	151800	39882543	427	427	427	427	9
363	20230609	151700	39878700	427	427	427	427	0
364	20230609	151600	39878700	427	427	427	427	0
365	20230609	151500	39878700	427	427	427	427	0
366	20230609	151400	39878700	427	427	427	427	300
367	20230609	151300	39750600	427	427	427	427	0
368	20230609	151200	39750600	427	427	427	427	0
369	20230609	151100	39750600	427	427	427	427	0
370	20230609	151000	39750600	427	427	427	427	0
371	20230609	150900	39750600	427	427	427	427	0
372	20230609	150800	39750600	427	427	427	427	0
373	20230609	150700	39750600	427	427	427	427	0
374	20230609	150600	39750600	427	426	427	426	11005
375	20230609	150500	35055045	426	426	426	426	0
376	20230609	150400	35055045	426	426	426	426	0
377	20230609	150300	35055045	426	426	426	426	7
378	20230609	150200	35052063	426	426	426	426	10
379	20230609	150100	35047803	426	426	426	426	10
380	20230609	150000	35043543	426	426	426	426	0
381	20230609	145900	35043543	426	426	426	426	0
382	20230609	145800	35043543	426	426	426	426	0
383	20230609	145700	35043543	426	426	426	426	0
384	20230609	145600	35043543	426	426	426	426	2
385	20230609	145500	35042691	426	426	426	426	3
386	20230609	145400	35041413	426	426	426	426	0
387	20230609	145300	35041413	426	426	426	426	0
388	20230609	145200	35041413	426	426	426	426	160
389	20230609	145100	34973253	427	427	427	427	0
390	20230609	145000	34973253	427	427	427	427	0
391	20230609	144900	34973253	427	427	427	427	0
392	20230609	144800	34973253	427	427	427	427	0
393	20230609	144700	34973253	427	427	427	427	0
394	20230609	144600	34973253	427	427	427	427	0
395	20230609	144500	34973253	427	427	427	427	10
396	20230609	144400	34968983	426	426	426	426	0
397	20230609	144300	34968983	426	426	426	426	5
398	20230609	144200	34966853	427	427	427	427	0
399	20230609	144100	34966853	427	427	427	427	14
400	20230609	144000	34960875	427	427	427	427	0
401	20230609	143900	34960875	427	427	427	427	0
402	20230609	143800	34960875	427	427	427	427	0
403	20230609	143700	34960875	427	427	427	427	0
404	20230609	143600	34960875	427	427	427	427	0
405	20230609	143500	34960875	427	427	427	427	190
406	20230609	143400	34879745	427	427	427	427	56
407	20230609	143300	34855833	427	427	427	427	57
408	20230609	143200	34831494	426	427	427	426	1064
409	20230609	143100	34378210	427	427	427	427	4
410	20230609	143000	34376502	427	427	427	427	177
411	20230609	142900	34300923	427	427	427	427	1
412	20230609	142800	34300496	427	427	427	427	0
413	20230609	142700	34300496	427	427	427	427	0
414	20230609	142600	34300496	427	427	427	427	0
415	20230609	142500	34300496	427	427	427	427	0
416	20230609	142400	34300496	427	427	427	427	0
417	20230609	142300	34300496	427	427	427	427	0
418	20230609	142200	34300496	427	427	427	427	0
419	20230609	142100	34300496	427	427	427	427	0
420	20230609	142000	34300496	427	427	427	427	0
421	20230609	141900	34300496	427	427	427	427	0
422	20230609	141800	34300496	427	427	427	427	0
423	20230609	141700	34300496	427	427	427	427	0
424	20230609	141600	34300496	427	427	427	427	780
425	20230609	141500	33967436	427	427	427	427	251
426	20230609	141400	33860259	427	427	427	427	0
427	20230609	141300	33860259	427	427	427	427	0
428	20230609	141200	33860259	427	426	427	426	2341
429	20230609	141100	32860653	427	426	427	426	47
430	20230609	141000	32840606	424	424	424	424	0
431	20230609	140900	32840606	424	424	424	424	0
432	20230609	140800	32840606	424	424	424	424	0
433	20230609	140700	32840606	424	424	424	424	0
434	20230609	140600	32840606	424	424	424	424	0
435	20230609	140500	32840606	424	424	424	424	0
436	20230609	140400	32840606	424	424	424	424	0
437	20230609	140300	32840606	424	424	424	424	0
438	20230609	140200	32840606	424	424	424	424	0
439	20230609	140100	32840606	424	424	424	424	0
440	20230609	140000	32840606	424	424	424	424	602
441	20230609	135900	32585358	425	425	425	425	0
442	20230609	135800	32585358	425	425	425	425	0
443	20230609	135700	32585358	425	425	425	425	0
444	20230609	135600	32585358	425	425	425	425	0
445	20230609	135500	32585358	425	425	425	425	1
446	20230609	135400	32584933	426	426	426	426	0
447	20230609	135300	32584933	426	426	426	426	0
448	20230609	135200	32584933	426	426	426	426	47
449	20230609	135100	32564911	426	426	426	426	33
450	20230609	135000	32550853	426	426	426	426	32
451	20230609	134900	32537221	426	426	426	426	888
452	20230609	134800	32158933	426	426	426	426	0
453	20230609	134700	32158933	426	426	426	426	0
454	20230609	134600	32158933	426	426	426	426	0
455	20230609	134500	32158933	426	426	426	426	0
456	20230609	134400	32158933	426	426	426	426	0
457	20230609	134300	32158933	426	426	426	426	0
458	20230609	134200	32158933	426	426	426	426	0
459	20230609	134100	32158933	426	426	426	426	0
460	20230609	134000	32158933	426	426	426	426	0
461	20230609	133900	32158933	426	426	426	426	0
462	20230609	133800	32158933	426	426	426	426	0
463	20230609	133700	32158933	426	426	426	426	0
464	20230609	133600	32158933	426	426	426	426	0
465	20230609	133500	32158933	426	426	426	426	1
466	20230609	133400	32158507	425	425	425	425	0
467	20230609	133300	32158507	425	425	425	425	0
468	20230609	133200	32158507	425	425	425	425	0
469	20230609	133100	32158507	425	425	425	425	0
470	20230609	133000	32158507	425	425	425	425	0
471	20230609	132900	32158507	425	425	425	425	0
472	20230609	132800	32158507	425	425	425	425	1
473	20230609	132700	32158082	425	425	425	425	29
474	20230609	132600	32145757	426	426	426	426	0
475	20230609	132500	32145757	426	426	426	426	0
476	20230609	132400	32145757	426	426	426	426	1
477	20230609	132300	32145331	427	427	427	427	0
478	20230609	132200	32145331	427	427	427	427	0
479	20230609	132100	32145331	427	427	427	427	0
480	20230609	132000	32145331	427	427	427	427	0
481	20230609	131900	32145331	427	427	427	427	0
482	20230609	131800	32145331	427	427	427	427	9
483	20230609	131700	32141488	427	427	427	427	0
484	20230609	131600	32141488	427	427	427	427	0
485	20230609	131500	32141488	427	427	427	427	0
486	20230609	131400	32141488	427	427	427	427	300
487	20230609	131300	32013388	427	427	427	427	0
488	20230609	131200	32013388	427	427	427	427	0
489	20230609	131100	32013388	427	427	427	427	0
490	20230609	131000	32013388	427	427	427	427	0
491	20230609	130900	32013388	427	427	427	427	0
492	20230609	130800	32013388	427	427	427	427	144
493	20230609	130700	31951900	425	425	425	425	0
494	20230609	130600	31951900	425	425	425	425	0
495	20230609	130500	31951900	425	425	425	425	230
496	20230609	130400	31854150	425	425	425	425	0
497	20230609	130300	31854150	425	426	426	425	131
498	20230609	130200	31798404	427	427	427	427	0
499	20230609	130100	31798404	427	427	427	427	0
500	20230609	130000	31798404	427	427	427	427	0
501	20230609	125900	31798404	427	427	427	427	0
502	20230609	125800	31798404	427	427	427	427	0
503	20230609	125700	31798404	427	427	427	427	2
504	20230609	125600	31797550	426	426	426	426	0
505	20230609	125500	31797550	426	426	426	426	34
506	20230609	125400	31783066	426	426	426	426	454
507	20230609	125300	31589662	426	426	426	426	0
508	20230609	125200	31589662	426	426	426	426	0
509	20230609	125100	31589662	426	426	426	426	0
510	20230609	125000	31589662	426	426	426	426	0
511	20230609	124900	31589662	426	426	426	426	0
512	20230609	124800	31589662	426	426	426	426	0
513	20230609	124700	31589662	426	426	426	426	0
514	20230609	124600	31589662	426	426	426	426	0
515	20230609	124500	31589662	426	426	426	426	0
516	20230609	124400	31589662	426	426	426	426	0
517	20230609	124300	31589662	426	426	426	426	0
518	20230609	124200	31589662	426	426	426	426	0
519	20230609	124100	31589662	426	426	426	426	0
520	20230609	124000	31589662	426	426	426	426	942
521	20230609	123900	31188370	426	426	426	426	0
522	20230609	123800	31188370	426	426	426	426	1
523	20230609	123700	31187944	426	426	426	426	4
524	20230609	123600	31186240	426	426	426	426	0
525	20230609	123500	31186240	426	426	426	426	0
526	20230609	123400	31186240	426	426	426	426	0
527	20230609	123300	31186240	426	426	426	426	0
528	20230609	123200	31186240	426	426	426	426	0
529	20230609	123100	31186240	426	426	426	426	0
530	20230609	123000	31186240	426	426	426	426	2
531	20230609	122900	31185388	426	426	426	426	0
532	20230609	122800	31185388	426	426	426	426	0
533	20230609	122700	31185388	426	426	426	426	0
534	20230609	122600	31185388	426	426	426	426	0
535	20230609	122500	31185388	426	426	426	426	0
536	20230609	122400	31185388	426	426	426	426	0
537	20230609	122300	31185388	426	426	426	426	0
538	20230609	122200	31185388	426	426	426	426	0
539	20230609	122100	31185388	426	426	426	426	1
540	20230609	122000	31184962	426	426	426	426	5
541	20230609	121900	31182832	426	426	426	426	31
542	20230609	121800	31169626	426	426	426	426	11
543	20230609	121700	31164940	426	427	427	426	1003
544	20230609	121600	30736662	427	427	427	427	0
545	20230609	121500	30736662	427	427	427	427	2330
546	20230609	121400	29741752	427	427	427	427	0
547	20230609	121300	29741752	427	427	427	427	0
548	20230609	121200	29741752	427	427	427	427	0
549	20230609	121100	29741752	427	427	427	427	0
550	20230609	121000	29741752	427	427	427	427	0
551	20230609	120900	29741752	427	427	427	427	0
552	20230609	120800	29741752	427	427	427	427	0
553	20230609	120700	29741752	427	427	427	427	0
554	20230609	120600	29741752	427	427	427	427	0
555	20230609	120500	29741752	427	427	427	427	0
556	20230609	120400	29741752	427	427	427	427	0
557	20230609	120300	29741752	427	427	427	427	0
558	20230609	120200	29741752	427	427	427	427	0
559	20230609	120100	29741752	427	427	427	427	5
560	20230609	120000	29739617	427	427	427	427	0
561	20230609	115900	29739617	427	427	427	427	0
562	20230609	115800	29739617	427	427	427	427	0
563	20230609	115700	29739617	427	427	427	427	0
564	20230609	115600	29739617	427	427	427	427	0
565	20230609	115500	29739617	427	427	427	427	0
566	20230609	115400	29739617	427	427	427	427	0
567	20230609	115300	29739617	427	427	427	427	0
568	20230609	115200	29739617	427	427	427	427	5
569	20230609	115100	29737482	426	426	426	426	0
570	20230609	115000	29737482	426	426	426	426	0
571	20230609	114900	29737482	426	426	426	426	0
572	20230609	114800	29737482	426	426	426	426	0
573	20230609	114700	29737482	426	426	426	426	0
574	20230609	114600	29737482	426	426	426	426	0
575	20230609	114500	29737482	426	426	426	426	0
576	20230609	114400	29737482	426	426	426	426	0
577	20230609	114300	29737482	426	426	426	426	0
578	20230609	114200	29737482	426	426	426	426	0
579	20230609	114100	29737482	426	426	426	426	0
580	20230609	114000	29737482	426	426	426	426	0
581	20230609	113900	29737482	426	426	426	426	74
582	20230609	113800	29705958	426	426	426	426	16
583	20230609	113700	29699142	427	427	427	427	0
584	20230609	113600	29699142	427	427	427	427	0
585	20230609	113500	29699142	427	427	427	427	0
586	20230609	113400	29699142	427	427	427	427	0
587	20230609	113300	29699142	427	427	427	427	0
588	20230609	113200	29699142	427	427	427	427	240
589	20230609	113100	29596662	426	426	426	426	1
590	20230609	113000	29596236	426	426	426	426	0
591	20230609	112900	29596236	426	426	426	426	1
592	20230609	112800	29595810	426	426	426	426	0
593	20230609	112700	29595810	426	426	426	426	0
594	20230609	112600	29595810	426	426	426	426	0
595	20230609	112500	29595810	426	426	426	426	0
596	20230609	112400	29595810	426	426	426	426	0
597	20230609	112300	29595810	426	426	426	426	0
598	20230609	112200	29595810	426	426	426	426	3
599	20230609	112100	29594532	426	426	426	426	103
600	20230609	112000	29550654	426	426	426	426	0
601	20230609	111900	29550654	426	426	426	426	0
602	20230609	111800	29550654	426	426	426	426	0
603	20230609	111700	29550654	426	426	426	426	0
604	20230609	111600	29550654	426	426	426	426	0
605	20230609	111500	29550654	426	426	426	426	0
606	20230609	111400	29550654	426	426	426	426	0
607	20230609	111300	29550654	426	426	426	426	0
608	20230609	111200	29550654	426	426	426	426	0
609	20230609	111100	29550654	426	426	426	426	0
610	20230609	111000	29550654	426	426	426	426	0
611	20230609	110900	29550654	426	426	426	426	0
612	20230609	110800	29550654	426	426	426	426	0
613	20230609	110700	29550654	426	426	426	426	1
614	20230609	110600	29550228	427	427	427	427	5008
615	20230609	110500	27411812	427	427	427	427	1
616	20230609	110400	27411385	427	427	428	427	129
617	20230609	110300	27356301	427	427	427	427	522
618	20230609	110200	27133407	427	427	427	427	29
619	20230609	110100	27121024	427	427	427	427	86
620	20230609	110000	27084302	427	427	427	427	5
621	20230609	105900	27082167	427	427	427	427	41
622	20230609	105800	27064660	427	427	427	427	10
623	20230609	105700	27060390	428	428	428	428	0
624	20230609	105600	27060390	428	428	428	428	673
625	20230609	105500	26772346	429	429	429	429	0
626	20230609	105400	26772346	429	429	429	429	0
627	20230609	105300	26772346	429	429	429	429	0
628	20230609	105200	26772346	429	429	429	429	0
629	20230609	105100	26772346	429	429	429	429	0
630	20230609	105000	26772346	429	429	429	429	0
631	20230609	104900	26772346	429	429	429	429	0
632	20230609	104800	26772346	429	429	429	429	0
633	20230609	104700	26772346	429	429	429	429	0
634	20230609	104600	26772346	429	429	429	429	0
635	20230609	104500	26772346	429	429	429	429	0
636	20230609	104400	26772346	429	429	429	429	6
637	20230609	104300	26769772	429	429	429	429	0
638	20230609	104200	26769772	429	429	429	429	1
639	20230609	104100	26769343	429	429	429	429	2
640	20230609	104000	26768485	428	428	428	428	886
641	20230609	103900	26389277	428	427	428	427	16887
642	20230609	103800	19162641	427	427	427	427	800
643	20230609	103700	18821041	428	428	428	428	900
644	20230609	103600	18435841	425	425	425	425	0
645	20230609	103500	18435841	425	425	425	425	0
646	20230609	103400	18435841	425	425	425	425	0
647	20230609	103300	18435841	425	425	425	425	0
648	20230609	103200	18435841	425	427	427	425	235
649	20230609	103100	18335860	427	427	427	427	0
650	20230609	103000	18335860	427	427	427	427	0
651	20230609	102900	18335860	427	427	427	427	1
652	20230609	102800	18335433	428	428	428	428	1
653	20230609	102700	18335005	427	427	427	427	0
654	20230609	102600	18335005	427	427	427	427	0
655	20230609	102500	18335005	427	427	427	427	0
656	20230609	102400	18335005	427	427	427	427	0
657	20230609	102300	18335005	427	427	427	427	0
658	20230609	102200	18335005	427	427	427	427	0
659	20230609	102100	18335005	427	427	427	427	3
660	20230609	102000	18333724	427	427	427	427	0
661	20230609	101900	18333724	427	427	427	427	0
662	20230609	101800	18333724	427	427	427	427	0
663	20230609	101700	18333724	427	427	427	427	0
664	20230609	101600	18333724	427	427	427	427	0
665	20230609	101500	18333724	427	427	427	427	236
666	20230609	101400	18232952	428	428	428	428	0
667	20230609	101300	18232952	428	428	428	428	0
668	20230609	101200	18232952	428	428	428	428	4
669	20230609	101100	18231240	428	428	428	428	0
670	20230609	101000	18231240	428	428	428	428	0
671	20230609	100900	18231240	428	428	428	428	0
672	20230609	100800	18231240	428	428	428	428	13684
673	20230609	100700	12374488	428	428	428	428	492
674	20230609	100600	12163912	429	429	429	429	0
675	20230609	100500	12163912	429	429	429	429	0
676	20230609	100400	12163912	429	429	429	429	0
677	20230609	100300	12163912	429	429	429	429	7
678	20230609	100200	12160909	429	428	429	428	9248
679	20230609	100100	8202757	427	427	427	427	0
680	20230609	100000	8202757	427	427	427	427	0
681	20230609	095900	8202757	427	427	427	427	1
682	20230609	095800	8202330	428	428	428	428	0
683	20230609	095700	8202330	428	428	428	428	0
684	20230609	095600	8202330	428	428	428	428	0
685	20230609	095500	8202330	428	428	428	428	0
686	20230609	095400	8202330	428	428	428	428	0
687	20230609	095300	8202330	428	428	428	428	30
688	20230609	095200	8189490	428	428	428	428	0
689	20230609	095100	8189490	428	428	428	428	0
690	20230609	095000	8189490	428	428	428	428	30
691	20230609	094900	8176650	428	427	428	427	39
692	20230609	094800	8159981	427	427	427	427	301
693	20230609	094700	8031454	427	427	427	427	0
694	20230609	094600	8031454	427	427	427	427	0
695	20230609	094500	8031454	427	425	427	424	1001
696	20230609	094400	7607014	424	424	424	424	0
697	20230609	094300	7607014	424	424	424	424	0
698	20230609	094200	7607014	424	424	424	424	0
699	20230609	094100	7607014	424	424	424	424	0
700	20230609	094000	7607014	424	424	424	424	0
701	20230609	093900	7607014	424	424	424	424	0
702	20230609	093800	7607014	424	424	424	424	0
703	20230609	093700	7607014	424	428	428	424	5153
704	20230609	093600	5403792	428	429	429	428	130
705	20230609	093500	5348142	428	428	429	428	1577
706	20230609	093400	4673156	427	426	427	426	4382
707	20230609	093300	2805423	426	426	426	426	1001
708	20230609	093200	2378997	425	425	425	425	0
709	20230609	093100	2378997	425	425	425	425	0
710	20230609	093000	2378997	425	425	425	425	0
711	20230609	092900	2378997	425	425	425	425	0
712	20230609	092800	2378997	425	425	425	425	0
713	20230609	092700	2378997	425	425	425	425	9
714	20230609	092600	2375172	426	426	426	426	0
715	20230609	092500	2375172	426	426	426	426	0
716	20230609	092400	2375172	426	426	426	426	0
717	20230609	092300	2375172	426	426	426	426	0
718	20230609	092200	2375172	426	426	426	426	15
719	20230609	092100	2368782	426	426	426	426	0
720	20230609	092000	2368782	426	425	426	425	282
721	20230609	091900	2248651	424	424	424	424	0
722	20230609	091800	2248651	424	424	424	424	18
723	20230609	091700	2241019	421	421	421	421	0
724	20230609	091600	2241019	421	421	421	421	0
725	20230609	091500	2241019	421	421	421	421	0
726	20230609	091400	2241019	421	421	421	421	0
727	20230609	091300	2241019	421	422	422	421	500
728	20230609	091200	2030518	426	426	426	426	0
729	20230609	091100	2030518	426	426	426	426	0
730	20230609	091000	2030518	426	426	426	426	0
731	20230609	090900	2030518	426	426	426	426	0
732	20230609	090800	2030518	426	426	426	426	100
733	20230609	090700	1987918	421	422	422	421	3822
734	20230609	090600	378794	426	424	426	424	150
735	20230609	090500	314923	426	426	426	426	0
736	20230609	090400	314923	426	426	426	426	0
737	20230609	090300	314923	426	426	426	426	0
738	20230609	090200	314923	426	426	426	426	0
739	20230609	090100	314923	426	426	426	426	0
740	20230609	090000	314923	426	421	426	421	748