KissMeData/043200/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	212500	60790045	865	865	865	865	1000
3	20230608	212400	60790045	865	865	865	865	0
4	20230608	212300	60790045	865	865	865	865	0
5	20230608	212200	60790045	865	865	865	865	0
6	20230608	212100	60790045	865	865	865	865	0
7	20230608	212000	60790045	865	865	865	865	0
8	20230608	211900	60790045	865	865	865	865	0
9	20230608	211800	60790045	865	865	865	865	0
10	20230608	211700	60790045	865	865	865	865	0
11	20230608	211600	60790045	865	865	865	865	0
12	20230608	211500	60790045	865	865	865	865	0
13	20230608	211400	60790045	865	865	865	865	0
14	20230608	211300	60790045	865	865	865	865	0
15	20230608	211200	60790045	865	865	865	865	0
16	20230608	211100	60790045	865	865	865	865	0
17	20230608	211000	60790045	865	865	865	865	0
18	20230608	210900	60790045	865	865	865	865	0
19	20230608	210800	60790045	865	865	865	865	0
20	20230608	210700	60790045	865	865	865	865	0
21	20230608	210600	60790045	865	865	865	865	0
22	20230608	210500	60790045	865	865	865	865	0
23	20230608	210400	60790045	865	865	865	865	0
24	20230608	210300	60790045	865	865	865	865	0
25	20230608	210200	60790045	865	865	865	865	0
26	20230608	210100	60790045	865	865	865	865	0
27	20230608	210000	60790045	865	865	865	865	0
28	20230608	205900	60790045	865	865	865	865	0
29	20230608	205800	60790045	865	865	865	865	0
30	20230608	205700	60790045	865	865	865	865	0
31	20230608	205600	60790045	865	865	865	865	0
32	20230608	205500	60790045	865	865	865	865	1000
33	20230608	205400	60790045	865	865	865	865	0
34	20230608	205300	60790045	865	865	865	865	0
35	20230608	205200	60790045	865	865	865	865	0
36	20230608	205100	60790045	865	865	865	865	0
37	20230608	205000	60790045	865	865	865	865	0
38	20230608	204900	60790045	865	865	865	865	0
39	20230608	204800	60790045	865	865	865	865	0
40	20230608	204700	60790045	865	865	865	865	0
41	20230608	204600	60790045	865	865	865	865	0
42	20230608	204500	60790045	865	865	865	865	0
43	20230608	204400	60790045	865	865	865	865	0
44	20230608	204300	60790045	865	865	865	865	0
45	20230608	204200	60790045	865	865	865	865	0
46	20230608	204100	60790045	865	865	865	865	0
47	20230608	204000	60790045	865	865	865	865	0
48	20230608	203900	60790045	865	865	865	865	0
49	20230608	203800	60790045	865	865	865	865	0
50	20230608	203700	60790045	865	865	865	865	0
51	20230608	203600	60790045	865	865	865	865	0
52	20230608	203500	60790045	865	865	865	865	0
53	20230608	203400	60790045	865	865	865	865	0
54	20230608	203300	60790045	865	865	865	865	0
55	20230608	203200	60790045	865	865	865	865	0
56	20230608	203100	60790045	865	865	865	865	0
57	20230608	203000	60790045	865	865	865	865	0
58	20230608	202900	60790045	865	865	865	865	0
59	20230608	202800	60790045	865	865	865	865	0
60	20230608	202700	60790045	865	865	865	865	0
61	20230608	202600	60790045	865	865	865	865	0
62	20230608	202500	60790045	865	865	865	865	1000
63	20230608	202400	60790045	865	865	865	865	0
64	20230608	202300	60790045	865	865	865	865	0
65	20230608	202200	60790045	865	865	865	865	0
66	20230608	202100	60790045	865	865	865	865	0
67	20230608	202000	60790045	865	865	865	865	0
68	20230608	201900	60790045	865	865	865	865	0
69	20230608	201800	60790045	865	865	865	865	0
70	20230608	201700	60790045	865	865	865	865	0
71	20230608	201600	60790045	865	865	865	865	0
72	20230608	201500	60790045	865	865	865	865	0
73	20230608	201400	60790045	865	865	865	865	0
74	20230608	201300	60790045	865	865	865	865	0
75	20230608	201200	60790045	865	865	865	865	0
76	20230608	201100	60790045	865	865	865	865	0
77	20230608	201000	60790045	865	865	865	865	0
78	20230608	200900	60790045	865	865	865	865	0
79	20230608	200800	60790045	865	865	865	865	0
80	20230608	200700	60790045	865	865	865	865	0
81	20230608	200600	60790045	865	865	865	865	0
82	20230608	200500	60790045	865	865	865	865	0
83	20230608	200400	60790045	865	865	865	865	0
84	20230608	200300	60790045	865	865	865	865	0
85	20230608	200200	60790045	865	865	865	865	0
86	20230608	200100	60790045	865	865	865	865	0
87	20230608	200000	60790045	865	865	865	865	0
88	20230608	195900	60790045	865	865	865	865	0
89	20230608	195800	60790045	865	865	865	865	0
90	20230608	195700	60790045	865	865	865	865	0
91	20230608	195600	60790045	865	865	865	865	0
92	20230608	195500	60790045	865	865	865	865	1000
93	20230608	195400	60790045	865	865	865	865	0
94	20230608	195300	60790045	865	865	865	865	0
95	20230608	195200	60790045	865	865	865	865	0
96	20230608	195100	60790045	865	865	865	865	0
97	20230608	195000	60790045	865	865	865	865	0
98	20230608	194900	60790045	865	865	865	865	0
99	20230608	194800	60790045	865	865	865	865	0
100	20230608	194700	60790045	865	865	865	865	0
101	20230608	194600	60790045	865	865	865	865	0
102	20230608	194500	60790045	865	865	865	865	0
103	20230608	194400	60790045	865	865	865	865	0
104	20230608	194300	60790045	865	865	865	865	0
105	20230608	194200	60790045	865	865	865	865	0
106	20230608	194100	60790045	865	865	865	865	0
107	20230608	194000	60790045	865	865	865	865	0
108	20230608	193900	60790045	865	865	865	865	0
109	20230608	193800	60790045	865	865	865	865	0
110	20230608	193700	60790045	865	865	865	865	0
111	20230608	193600	60790045	865	865	865	865	0
112	20230608	193500	60790045	865	865	865	865	0
113	20230608	193400	60790045	865	865	865	865	0
114	20230608	193300	60790045	865	865	865	865	0
115	20230608	193200	60790045	865	865	865	865	0
116	20230608	193100	60790045	865	865	865	865	0
117	20230608	193000	60790045	865	865	865	865	0
118	20230608	192900	60790045	865	865	865	865	0
119	20230608	192800	60790045	865	865	865	865	0
120	20230608	192700	60790045	865	865	865	865	0
121	20230608	192600	60790045	865	865	865	865	0
122	20230608	192500	60790045	865	865	865	865	1000
123	20230608	192400	60790045	865	865	865	865	0
124	20230608	192300	60790045	865	865	865	865	0
125	20230608	192200	60790045	865	865	865	865	0
126	20230608	192100	60790045	865	865	865	865	0
127	20230608	192000	60790045	865	865	865	865	0
128	20230608	191900	60790045	865	865	865	865	0
129	20230608	191800	60790045	865	865	865	865	0
130	20230608	191700	60790045	865	865	865	865	0
131	20230608	191600	60790045	865	865	865	865	0
132	20230608	191500	60790045	865	865	865	865	0
133	20230608	191400	60790045	865	865	865	865	0
134	20230608	191300	60790045	865	865	865	865	0
135	20230608	191200	60790045	865	865	865	865	0
136	20230608	191100	60790045	865	865	865	865	0
137	20230608	191000	60790045	865	865	865	865	0
138	20230608	190900	60790045	865	865	865	865	0
139	20230608	190800	60790045	865	865	865	865	0
140	20230608	190700	60790045	865	865	865	865	0
141	20230608	190600	60790045	865	865	865	865	0
142	20230608	190500	60790045	865	865	865	865	0
143	20230608	190400	60790045	865	865	865	865	0
144	20230608	190300	60790045	865	865	865	865	0
145	20230608	190200	60790045	865	865	865	865	0
146	20230608	190100	60790045	865	865	865	865	0
147	20230608	190000	60790045	865	865	865	865	0
148	20230608	185900	60790045	865	865	865	865	0
149	20230608	185800	60790045	865	865	865	865	0
150	20230608	185700	60790045	865	865	865	865	0
151	20230608	185600	60790045	865	865	865	865	0
152	20230608	185500	60790045	865	865	865	865	1000
153	20230608	185400	60790045	865	865	865	865	0
154	20230608	185300	60790045	865	865	865	865	0
155	20230608	185200	60790045	865	865	865	865	0
156	20230608	185100	60790045	865	865	865	865	0
157	20230608	185000	60790045	865	865	865	865	0
158	20230608	184900	60790045	865	865	865	865	0
159	20230608	184800	60790045	865	865	865	865	0
160	20230608	184700	60790045	865	865	865	865	0
161	20230608	184600	60790045	865	865	865	865	0
162	20230608	184500	60790045	865	865	865	865	0
163	20230608	184400	60790045	865	865	865	865	0
164	20230608	184300	60790045	865	865	865	865	0
165	20230608	184200	60790045	865	865	865	865	0
166	20230608	184100	60790045	865	865	865	865	0
167	20230608	184000	60790045	865	865	865	865	0
168	20230608	183900	60790045	865	865	865	865	0
169	20230608	183800	60790045	865	865	865	865	0
170	20230608	183700	60790045	865	865	865	865	0
171	20230608	183600	60790045	865	865	865	865	0
172	20230608	183500	60790045	865	865	865	865	0
173	20230608	183400	60790045	865	865	865	865	0
174	20230608	183300	60790045	865	865	865	865	0
175	20230608	183200	60790045	865	865	865	865	0
176	20230608	183100	60790045	865	865	865	865	0
177	20230608	183000	60790045	865	865	865	865	0
178	20230608	182900	60790045	865	865	865	865	0
179	20230608	182800	60790045	865	865	865	865	0
180	20230608	182700	60790045	865	865	865	865	0
181	20230608	182600	60790045	865	865	865	865	0
182	20230608	182500	60790045	865	865	865	865	1000
183	20230608	182400	60790045	865	865	865	865	0
184	20230608	182300	60790045	865	865	865	865	0
185	20230608	182200	60790045	865	865	865	865	0
186	20230608	182100	60790045	865	865	865	865	0
187	20230608	182000	60790045	865	865	865	865	0
188	20230608	181900	60790045	865	865	865	865	0
189	20230608	181800	60790045	865	865	865	865	0
190	20230608	181700	60790045	865	865	865	865	0
191	20230608	181600	60790045	865	865	865	865	0
192	20230608	181500	60790045	865	865	865	865	0
193	20230608	181400	60790045	865	865	865	865	0
194	20230608	181300	60790045	865	865	865	865	0
195	20230608	181200	60790045	865	865	865	865	0
196	20230608	181100	60790045	865	865	865	865	0
197	20230608	181000	60790045	865	865	865	865	0
198	20230608	180900	60790045	865	865	865	865	0
199	20230608	180800	60790045	865	865	865	865	0
200	20230608	180700	60790045	865	865	865	865	0
201	20230608	180600	60790045	865	865	865	865	0
202	20230608	180500	60790045	865	865	865	865	0
203	20230608	180400	60790045	865	865	865	865	0
204	20230608	180300	60790045	865	865	865	865	0
205	20230608	180200	60790045	865	865	865	865	0
206	20230608	180100	60790045	865	865	865	865	0
207	20230608	180000	60790045	865	865	865	865	0
208	20230608	175900	60790045	865	865	865	865	0
209	20230608	175800	60790045	865	865	865	865	0
210	20230608	175700	60790045	865	865	865	865	0
211	20230608	175600	60790045	865	865	865	865	0
212	20230608	175500	60790045	865	865	865	865	1000
213	20230608	175400	60790045	865	865	865	865	0
214	20230608	175300	60790045	865	865	865	865	0
215	20230608	175200	60790045	865	865	865	865	0
216	20230608	175100	60790045	865	865	865	865	0
217	20230608	175000	60790045	865	865	865	865	0
218	20230608	174900	60790045	865	865	865	865	0
219	20230608	174800	60790045	865	865	865	865	0
220	20230608	174700	60790045	865	865	865	865	0
221	20230608	174600	60790045	865	865	865	865	0
222	20230608	174500	60790045	865	865	865	865	0
223	20230608	174400	60790045	865	865	865	865	0
224	20230608	174300	60790045	865	865	865	865	0
225	20230608	174200	60790045	865	865	865	865	0
226	20230608	174100	60790045	865	865	865	865	0
227	20230608	174000	60790045	865	865	865	865	0
228	20230608	173900	60790045	865	865	865	865	0
229	20230608	173800	60790045	865	865	865	865	0
230	20230608	173700	60790045	865	865	865	865	0
231	20230608	173600	60790045	865	865	865	865	0
232	20230608	173500	60790045	865	865	865	865	0
233	20230608	173400	60790045	865	865	865	865	0
234	20230608	173300	60790045	865	865	865	865	0
235	20230608	173200	60790045	865	865	865	865	0
236	20230608	173100	60790045	865	865	865	865	0
237	20230608	173000	60790045	865	865	865	865	0
238	20230608	172900	60790045	865	865	865	865	0
239	20230608	172800	60790045	865	865	865	865	0
240	20230608	172700	60790045	865	865	865	865	0
241	20230608	172600	60790045	865	865	865	865	0
242	20230608	172500	60790045	865	865	865	865	1000
243	20230608	172400	60790045	865	865	865	865	0
244	20230608	172300	60790045	865	865	865	865	0
245	20230608	172200	60790045	865	865	865	865	0
246	20230608	172100	60790045	865	865	865	865	0
247	20230608	172000	60790045	865	865	865	865	0
248	20230608	171900	60790045	865	865	865	865	0
249	20230608	171800	60790045	865	865	865	865	0
250	20230608	171700	60790045	865	865	865	865	0
251	20230608	171600	60790045	865	865	865	865	0
252	20230608	171500	60790045	865	865	865	865	0
253	20230608	171400	60790045	865	865	865	865	0
254	20230608	171300	60790045	865	865	865	865	0
255	20230608	171200	60790045	865	865	865	865	0
256	20230608	171100	60790045	865	865	865	865	0
257	20230608	171000	60790045	865	865	865	865	0
258	20230608	170900	60790045	865	865	865	865	0
259	20230608	170800	60790045	865	865	865	865	0
260	20230608	170700	60790045	865	865	865	865	0
261	20230608	170600	60790045	865	865	865	865	0
262	20230608	170500	60790045	865	865	865	865	0
263	20230608	170400	60790045	865	865	865	865	0
264	20230608	170300	60790045	865	865	865	865	0
265	20230608	170200	60790045	865	865	865	865	0
266	20230608	170100	60790045	865	865	865	865	0
267	20230608	170000	60790045	865	865	865	865	0
268	20230608	165900	60790045	865	865	865	865	0
269	20230608	165800	60790045	865	865	865	865	0
270	20230608	165700	60790045	865	865	865	865	0
271	20230608	165600	60790045	865	865	865	865	0
272	20230608	165500	60790045	865	865	865	865	1000
273	20230608	165400	60790045	865	865	865	865	0
274	20230608	165300	60790045	865	865	865	865	0
275	20230608	165200	60790045	865	865	865	865	0
276	20230608	165100	60790045	865	865	865	865	0
277	20230608	165000	60790045	865	865	865	865	0
278	20230608	164900	60790045	865	865	865	865	0
279	20230608	164800	60790045	865	865	865	865	0
280	20230608	164700	60790045	865	865	865	865	0
281	20230608	164600	60790045	865	865	865	865	0
282	20230608	164500	60790045	865	865	865	865	0
283	20230608	164400	60790045	865	865	865	865	0
284	20230608	164300	60790045	865	865	865	865	0
285	20230608	164200	60790045	865	865	865	865	0
286	20230608	164100	60790045	865	865	865	865	0
287	20230608	164000	60790045	865	865	865	865	0
288	20230608	163900	60790045	865	865	865	865	0
289	20230608	163800	60790045	865	865	865	865	0
290	20230608	163700	60790045	865	865	865	865	0
291	20230608	163600	60790045	865	865	865	865	0
292	20230608	163500	60790045	865	865	865	865	0
293	20230608	163400	60790045	865	865	865	865	0
294	20230608	163300	60790045	865	865	865	865	0
295	20230608	163200	60790045	865	865	865	865	0
296	20230608	163100	60790045	865	865	865	865	0
297	20230608	163000	60790045	865	865	865	865	0
298	20230608	162900	60790045	865	865	865	865	0
299	20230608	162800	60790045	865	865	865	865	0
300	20230608	162700	60790045	865	865	865	865	0
301	20230608	162600	60790045	865	865	865	865	0
302	20230608	162500	60790045	865	865	865	865	1000
303	20230608	162400	60790045	865	865	865	865	0
304	20230608	162300	60790045	865	865	865	865	0
305	20230608	162200	60790045	865	865	865	865	0
306	20230608	162100	60790045	865	865	865	865	0
307	20230608	162000	60790045	865	865	865	865	0
308	20230608	161900	60790045	865	865	865	865	0
309	20230608	161800	60790045	865	865	865	865	0
310	20230608	161700	60790045	865	865	865	865	0
311	20230608	161600	60790045	865	865	865	865	0
312	20230608	161500	60790045	865	865	865	865	0
313	20230608	161400	60790045	865	865	865	865	0
314	20230608	161300	60790045	865	865	865	865	0
315	20230608	161200	60790045	865	865	865	865	0
316	20230608	161100	60790045	865	865	865	865	0
317	20230608	161000	60790045	865	865	865	865	0
318	20230608	160900	60790045	865	865	865	865	0
319	20230608	160800	60790045	865	865	865	865	0
320	20230608	160700	60790045	865	865	865	865	0
321	20230608	160600	60790045	865	865	865	865	0
322	20230608	160500	60790045	865	865	865	865	0
323	20230608	160400	60790045	865	865	865	865	0
324	20230608	160300	60790045	865	865	865	865	0
325	20230608	160200	60790045	865	865	865	865	0
326	20230608	160100	60790045	865	865	865	865	0
327	20230608	160000	60790045	865	865	865	865	0
328	20230608	155900	60790045	865	865	865	865	0
329	20230608	155800	60790045	865	865	865	865	0
330	20230608	155700	60790045	865	865	865	865	0
331	20230608	155600	60790045	865	865	865	865	0
332	20230608	155500	60790045	865	865	865	865	1000
333	20230608	155400	60790045	865	865	865	865	0
334	20230608	155300	60790045	865	865	865	865	0
335	20230608	155200	60790045	865	865	865	865	0
336	20230608	155100	60790045	865	865	865	865	0
337	20230608	155000	60790045	865	865	865	865	0
338	20230608	154900	60790045	865	865	865	865	0
339	20230608	154800	60790045	865	865	865	865	0
340	20230608	154700	60790045	865	865	865	865	0
341	20230608	154600	60790045	865	865	865	865	0
342	20230608	154500	60790045	865	865	865	865	0
343	20230608	154400	60790045	865	865	865	865	0
344	20230608	154300	60790045	865	865	865	865	0
345	20230608	154200	60790045	865	865	865	865	0
346	20230608	154100	60790045	865	865	865	865	0
347	20230608	154000	60790045	865	865	865	865	0
348	20230608	153900	60790045	865	865	865	865	0
349	20230608	153800	60790045	865	865	865	865	0
350	20230608	153700	60790045	865	865	865	865	0
351	20230608	153600	60790045	865	865	865	865	0
352	20230608	153500	60790045	865	865	865	865	0
353	20230608	153400	60790045	865	865	865	865	0
354	20230608	153300	60790045	865	865	865	865	0
355	20230608	153200	60790045	865	865	865	865	0
356	20230608	153100	60790045	865	865	865	865	0
357	20230608	153000	60790045	865	865	865	865	1000
358	20230608	152900	59925045	865	865	865	865	0
359	20230608	152800	59925045	865	865	865	865	0
360	20230608	152700	59925045	865	865	865	865	0
361	20230608	152600	59925045	865	865	865	865	0
362	20230608	152500	59925045	865	865	865	865	0
363	20230608	152400	59925045	865	865	865	865	0
364	20230608	152300	59925045	865	865	865	865	0
365	20230608	152200	59925045	865	865	865	865	0
366	20230608	152100	59925045	865	865	865	865	0
367	20230608	152000	59925045	865	865	865	865	0
368	20230608	151900	59925045	865	865	865	865	590
369	20230608	151800	59414695	865	865	865	865	376
370	20230608	151700	59089455	865	865	865	865	0
371	20230608	151600	59089455	865	865	865	865	240
372	20230608	151500	58881855	865	865	865	865	0
373	20230608	151400	58881855	865	865	865	865	25
374	20230608	151300	58860230	865	865	865	865	115
375	20230608	151200	58760755	864	864	864	864	0
376	20230608	151100	58760755	864	864	864	864	0
377	20230608	151000	58760755	864	864	864	864	0
378	20230608	150900	58760755	864	864	864	864	0
379	20230608	150800	58760755	864	864	864	864	0
380	20230608	150700	58760755	864	864	864	864	0
381	20230608	150600	58760755	864	864	864	864	15
382	20230608	150500	58747795	865	865	865	865	69
383	20230608	150400	58688110	865	865	865	865	636
384	20230608	150300	58137970	865	865	865	865	0
385	20230608	150200	58137970	865	865	865	865	0
386	20230608	150100	58137970	865	865	865	865	0
387	20230608	150000	58137970	865	865	865	865	12
388	20230608	145900	58127590	865	865	865	865	0
389	20230608	145800	58127590	865	865	865	865	0
390	20230608	145700	58127590	865	865	865	865	0
391	20230608	145600	58127590	865	865	865	865	0
392	20230608	145500	58127590	865	865	865	865	0
393	20230608	145400	58127590	865	865	865	865	346
394	20230608	145300	57828300	865	865	865	865	0
395	20230608	145200	57828300	865	865	865	865	0
396	20230608	145100	57828300	865	865	865	865	0
397	20230608	145000	57828300	865	865	865	865	0
398	20230608	144900	57828300	865	865	865	865	0
399	20230608	144800	57828300	865	865	865	865	0
400	20230608	144700	57828300	865	865	865	865	0
401	20230608	144600	57828300	865	865	865	865	0
402	20230608	144500	57828300	865	865	865	865	0
403	20230608	144400	57828300	865	865	865	865	0
404	20230608	144300	57828300	865	865	865	865	6
405	20230608	144200	57823110	863	863	863	863	0
406	20230608	144100	57823110	863	863	863	863	0
407	20230608	144000	57823110	863	863	863	863	0
408	20230608	143900	57823110	863	863	863	863	0
409	20230608	143800	57823110	863	863	863	863	0
410	20230608	143700	57823110	863	863	863	863	0
411	20230608	143600	57823110	863	863	863	863	0
412	20230608	143500	57823110	863	863	863	863	0
413	20230608	143400	57823110	863	863	863	863	0
414	20230608	143300	57823110	863	863	863	863	0
415	20230608	143200	57823110	863	865	865	863	98
416	20230608	143100	57738534	865	865	865	865	0
417	20230608	143000	57738534	865	865	865	865	0
418	20230608	142900	57738534	865	865	865	865	0
419	20230608	142800	57738534	865	865	865	865	10
420	20230608	142700	57729884	863	863	863	863	0
421	20230608	142600	57729884	863	863	863	863	0
422	20230608	142500	57729884	863	863	863	863	0
423	20230608	142400	57729884	863	863	863	863	0
424	20230608	142300	57729884	863	863	863	863	0
425	20230608	142200	57729884	863	863	863	863	0
426	20230608	142100	57729884	863	863	863	863	0
427	20230608	142000	57729884	863	863	863	863	0
428	20230608	141900	57729884	863	863	863	863	200
429	20230608	141800	57557284	863	863	863	863	0
430	20230608	141700	57557284	863	863	863	863	0
431	20230608	141600	57557284	863	863	863	863	0
432	20230608	141500	57557284	863	863	863	863	500
433	20230608	141400	57125784	863	863	863	863	0
434	20230608	141300	57125784	863	863	863	863	0
435	20230608	141200	57125784	863	863	863	863	0
436	20230608	141100	57125784	863	863	863	863	0
437	20230608	141000	57125784	863	863	863	863	0
438	20230608	140900	57125784	863	863	863	863	0
439	20230608	140800	57125784	863	863	863	863	0
440	20230608	140700	57125784	863	864	864	863	100
441	20230608	140600	57039411	865	865	865	865	0
442	20230608	140500	57039411	865	865	865	865	0
443	20230608	140400	57039411	865	865	865	865	0
444	20230608	140300	57039411	865	865	865	865	0
445	20230608	140200	57039411	865	865	865	865	0
446	20230608	140100	57039411	865	865	865	865	0
447	20230608	140000	57039411	865	865	865	865	0
448	20230608	135900	57039411	865	865	865	865	0
449	20230608	135800	57039411	865	865	865	865	0
450	20230608	135700	57039411	865	865	865	865	658
451	20230608	135600	56470241	866	866	866	866	1
452	20230608	135500	56469375	865	865	865	865	0
453	20230608	135400	56469375	865	865	865	865	0
454	20230608	135300	56469375	865	865	865	865	0
455	20230608	135200	56469375	865	865	865	865	1
456	20230608	135100	56468510	865	865	865	865	0
457	20230608	135000	56468510	865	865	865	865	0
458	20230608	134900	56468510	865	865	865	865	1
459	20230608	134800	56467645	866	866	866	866	15
460	20230608	134700	56454655	866	866	866	866	26
461	20230608	134600	56432139	866	866	866	866	0
462	20230608	134500	56432139	866	866	866	866	0
463	20230608	134400	56432139	866	866	866	866	0
464	20230608	134300	56432139	866	866	866	866	22
465	20230608	134200	56413087	866	866	866	866	1
466	20230608	134100	56412221	866	866	866	866	1
467	20230608	134000	56411355	863	865	865	863	500
468	20230608	133900	55979593	865	865	865	865	0
469	20230608	133800	55979593	865	865	865	865	0
470	20230608	133700	55979593	865	865	865	865	0
471	20230608	133600	55979593	865	865	865	865	0
472	20230608	133500	55979593	865	865	865	865	0
473	20230608	133400	55979593	865	865	865	865	0
474	20230608	133300	55979593	865	865	865	865	0
475	20230608	133200	55979593	865	865	865	865	0
476	20230608	133100	55979593	865	865	865	865	70
477	20230608	133000	55919043	865	865	865	865	0
478	20230608	132900	55919043	865	866	866	865	13
479	20230608	132800	55907794	865	865	865	865	129
480	20230608	132700	55796209	865	865	865	865	10
481	20230608	132600	55787559	865	865	865	865	500
482	20230608	132500	55355059	865	865	865	865	0
483	20230608	132400	55355059	865	865	865	865	0
484	20230608	132300	55355059	865	865	865	865	0
485	20230608	132200	55355059	865	865	865	865	9
486	20230608	132100	55347274	865	865	865	865	0
487	20230608	132000	55347274	865	865	865	865	1
488	20230608	131900	55346409	865	865	865	865	0
489	20230608	131800	55346409	865	865	865	865	0
490	20230608	131700	55346409	865	865	865	865	26
491	20230608	131600	55323919	865	865	865	865	0
492	20230608	131500	55323919	865	865	865	865	1114
493	20230608	131400	54360309	865	865	865	865	12
494	20230608	131300	54349929	864	865	865	864	54
495	20230608	131200	54303220	864	864	864	864	0
496	20230608	131100	54303220	864	864	864	864	3
497	20230608	131000	54300628	863	863	863	863	6
498	20230608	130900	54295450	864	864	864	864	5
499	20230608	130800	54291130	864	865	865	863	157
500	20230608	130700	54155340	863	863	863	863	1
501	20230608	130600	54154477	866	866	866	866	2
502	20230608	130500	54152745	866	866	866	866	0
503	20230608	130400	54152745	866	863	866	863	372
504	20230608	130300	53830737	863	863	863	863	0
505	20230608	130200	53830737	863	863	863	863	0
506	20230608	130100	53830737	863	863	863	863	20
507	20230608	130000	53813477	864	864	864	864	0
508	20230608	125900	53813477	864	864	864	864	240
509	20230608	125800	53606117	865	865	865	865	0
510	20230608	125700	53606117	865	865	865	865	179
511	20230608	125600	53451282	866	866	866	866	0
512	20230608	125500	53451282	866	866	866	866	173
513	20230608	125400	53301464	866	866	866	866	0
514	20230608	125300	53301464	866	866	866	866	70
515	20230608	125200	53240844	866	866	866	866	0
516	20230608	125100	53240844	866	866	866	866	0
517	20230608	125000	53240844	866	866	866	866	100
518	20230608	124900	53154244	866	866	866	866	288
519	20230608	124800	52904836	866	866	866	866	0
520	20230608	124700	52904836	866	866	866	866	0
521	20230608	124600	52904836	866	866	866	866	0
522	20230608	124500	52904836	866	866	866	866	0
523	20230608	124400	52904836	866	866	866	866	0
524	20230608	124300	52904836	866	866	866	866	0
525	20230608	124200	52904836	866	866	866	866	0
526	20230608	124100	52904836	866	866	866	866	0
527	20230608	124000	52904836	866	866	866	866	0
528	20230608	123900	52904836	866	866	866	866	200
529	20230608	123800	52731636	865	865	865	865	0
530	20230608	123700	52731636	865	865	865	865	0
531	20230608	123600	52731636	865	865	865	865	11
532	20230608	123500	52722121	866	866	866	866	0
533	20230608	123400	52722121	866	866	866	866	0
534	20230608	123300	52722121	866	866	866	866	0
535	20230608	123200	52722121	866	866	866	866	46
536	20230608	123100	52682285	866	866	866	866	74
537	20230608	123000	52618201	866	866	866	866	120
538	20230608	122900	52514281	866	866	866	866	0
539	20230608	122800	52514281	866	866	866	866	10099
540	20230608	122700	43768547	865	865	865	865	0
541	20230608	122600	43768547	865	865	865	865	0
542	20230608	122500	43768547	865	865	865	865	1
543	20230608	122400	43767682	866	866	866	866	0
544	20230608	122300	43767682	866	866	866	866	1
545	20230608	122200	43766816	866	866	866	866	20
546	20230608	122100	43749496	865	866	866	865	61
547	20230608	122000	43696672	866	866	866	866	0
548	20230608	121900	43696672	866	866	866	866	49
549	20230608	121800	43654238	866	865	866	865	398
550	20230608	121700	43309680	865	865	865	865	0
551	20230608	121600	43309680	865	865	865	865	0
552	20230608	121500	43309680	865	865	865	865	0
553	20230608	121400	43309680	865	865	865	865	0
554	20230608	121300	43309680	865	865	865	865	0
555	20230608	121200	43309680	865	865	865	865	120
556	20230608	121100	43205880	864	864	864	864	0
557	20230608	121000	43205880	864	864	864	864	0
558	20230608	120900	43205880	864	864	864	864	0
559	20230608	120800	43205880	864	864	864	864	1
560	20230608	120700	43205016	864	864	864	864	0
561	20230608	120600	43205016	864	865	865	864	126
562	20230608	120500	43096046	865	865	865	865	0
563	20230608	120400	43096046	865	865	865	865	0
564	20230608	120300	43096046	865	865	865	865	0
565	20230608	120200	43096046	865	865	865	865	0
566	20230608	120100	43096046	865	865	865	865	0
567	20230608	120000	43096046	865	865	865	865	0
568	20230608	115900	43096046	865	865	865	865	0
569	20230608	115800	43096046	865	865	865	865	240
570	20230608	115700	42888446	865	865	865	865	29
571	20230608	115600	42863361	864	864	864	864	0
572	20230608	115500	42863361	864	864	864	864	0
573	20230608	115400	42863361	864	864	864	864	0
574	20230608	115300	42863361	864	864	864	864	360
575	20230608	115200	42552321	864	864	864	864	133
576	20230608	115100	42437409	863	863	863	863	19
577	20230608	115000	42421012	864	864	864	864	139
578	20230608	114900	42300916	862	862	862	862	9
579	20230608	114800	42293158	864	864	864	864	100
580	20230608	114700	42206758	865	865	865	865	0
581	20230608	114600	42206758	865	865	865	865	0
582	20230608	114500	42206758	865	865	865	865	0
583	20230608	114400	42206758	865	865	865	865	0
584	20230608	114300	42206758	865	865	865	865	0
585	20230608	114200	42206758	865	865	865	865	19
586	20230608	114100	42190323	865	865	865	865	0
587	20230608	114000	42190323	865	865	865	865	0
588	20230608	113900	42190323	865	865	865	865	0
589	20230608	113800	42190323	865	865	865	865	69
590	20230608	113700	42130638	865	865	865	865	887
591	20230608	113600	41363383	865	865	865	865	0
592	20230608	113500	41363383	865	865	865	865	0
593	20230608	113400	41363383	865	865	865	865	60
594	20230608	113300	41311483	865	865	865	865	0
595	20230608	113200	41311483	865	865	865	865	0
596	20230608	113100	41311483	865	865	865	865	0
597	20230608	113000	41311483	865	865	865	865	0
598	20230608	112900	41311483	865	865	865	865	0
599	20230608	112800	41311483	865	865	865	865	0
600	20230608	112700	41311483	865	865	865	865	500
601	20230608	112600	40878983	866	866	866	866	0
602	20230608	112500	40878983	866	866	866	866	0
603	20230608	112400	40878983	866	866	866	866	0
604	20230608	112300	40878983	866	866	866	866	0
605	20230608	112200	40878983	866	866	866	866	0
606	20230608	112100	40878983	866	866	866	866	0
607	20230608	112000	40878983	866	866	866	866	0
608	20230608	111900	40878983	866	866	866	866	0
609	20230608	111800	40878983	866	866	866	866	0
610	20230608	111700	40878983	866	866	866	866	0
611	20230608	111600	40878983	866	866	866	866	0
612	20230608	111500	40878983	866	866	866	866	0
613	20230608	111400	40878983	866	866	866	866	0
614	20230608	111300	40878983	866	866	866	866	1
615	20230608	111200	40878117	861	861	861	861	0
616	20230608	111100	40878117	861	861	861	861	0
617	20230608	111000	40878117	861	861	861	861	0
618	20230608	110900	40878117	861	861	861	861	0
619	20230608	110800	40878117	861	864	864	861	1000
620	20230608	110700	40015553	864	864	864	864	0
621	20230608	110600	40015553	864	864	864	864	0
622	20230608	110500	40015553	864	864	864	864	0
623	20230608	110400	40015553	864	864	864	864	4
624	20230608	110300	40012097	864	864	864	864	0
625	20230608	110200	40012097	864	865	866	864	127
626	20230608	110100	39902128	866	866	866	866	0
627	20230608	110000	39902128	866	866	866	866	0
628	20230608	105900	39902128	866	866	866	866	0
629	20230608	105800	39902128	866	866	866	866	1
630	20230608	105700	39901262	866	866	866	866	0
631	20230608	105600	39901262	866	866	866	866	0
632	20230608	105500	39901262	866	866	866	866	17
633	20230608	105400	39886540	866	866	866	866	0
634	20230608	105300	39886540	866	866	866	866	3
635	20230608	105200	39883942	867	867	867	867	0
636	20230608	105100	39883942	867	866	867	866	100
637	20230608	105000	39797247	867	867	867	867	0
638	20230608	104900	39797247	867	867	867	867	0
639	20230608	104800	39797247	867	867	867	867	200
640	20230608	104700	39623847	867	867	867	867	0
641	20230608	104600	39623847	867	867	867	867	2
642	20230608	104500	39622113	868	868	868	868	0
643	20230608	104400	39622113	868	868	868	868	0
644	20230608	104300	39622113	868	868	868	868	237
645	20230608	104200	39416397	867	866	868	866	2064
646	20230608	104100	37626711	867	867	867	867	0
647	20230608	104000	37626711	867	867	867	867	0
648	20230608	103900	37626711	867	866	867	866	231
649	20230608	103800	37426435	864	864	864	864	0
650	20230608	103700	37426435	864	864	864	864	50
651	20230608	103600	37383235	864	864	864	864	0
652	20230608	103500	37383235	864	864	864	864	0
653	20230608	103400	37383235	864	864	864	864	0
654	20230608	103300	37383235	864	864	864	864	0
655	20230608	103200	37383235	864	864	864	864	0
656	20230608	103100	37383235	864	864	864	864	0
657	20230608	103000	37383235	864	864	864	864	0
658	20230608	102900	37383235	864	864	864	864	0
659	20230608	102800	37383235	864	864	864	864	0
660	20230608	102700	37383235	864	864	864	864	0
661	20230608	102600	37383235	864	864	864	864	0
662	20230608	102500	37383235	864	864	864	864	0
663	20230608	102400	37383235	864	864	864	864	0
664	20230608	102300	37383235	864	864	864	864	0
665	20230608	102200	37383235	864	864	864	864	0
666	20230608	102100	37383235	864	864	864	864	0
667	20230608	102000	37383235	864	864	864	864	42
668	20230608	101900	37346947	864	864	864	864	1189
669	20230608	101800	36319651	864	864	864	864	0
670	20230608	101700	36319651	864	864	864	864	0
671	20230608	101600	36319651	864	864	864	864	0
672	20230608	101500	36319651	864	864	864	864	100
673	20230608	101400	36233251	864	864	864	864	0
674	20230608	101300	36233251	864	864	864	864	0
675	20230608	101200	36233251	864	864	864	864	0
676	20230608	101100	36233251	864	864	864	864	1
677	20230608	101000	36232387	864	864	864	864	0
678	20230608	100900	36232387	864	864	864	864	0
679	20230608	100800	36232387	864	864	864	864	0
680	20230608	100700	36232387	864	864	864	864	0
681	20230608	100600	36232387	864	864	864	864	158
682	20230608	100500	36095875	864	864	864	864	0
683	20230608	100400	36095875	864	864	864	864	2
684	20230608	100300	36094147	863	863	863	863	0
685	20230608	100200	36094147	863	863	863	863	0
686	20230608	100100	36094147	863	863	863	863	0
687	20230608	100000	36094147	863	863	863	863	0
688	20230608	095900	36094147	863	863	863	863	0
689	20230608	095800	36094147	863	863	863	863	0
690	20230608	095700	36094147	863	864	864	863	1738
691	20230608	095600	34593405	863	863	863	863	0
692	20230608	095500	34593405	863	863	863	863	0
693	20230608	095400	34593405	863	863	863	863	0
694	20230608	095300	34593405	863	863	863	863	0
695	20230608	095200	34593405	863	863	863	863	0
696	20230608	095100	34593405	863	863	863	863	0
697	20230608	095000	34593405	863	870	870	862	702
698	20230608	094900	33986992	871	871	871	871	2955
699	20230608	094800	31413187	871	871	871	871	0
700	20230608	094700	31413187	871	871	871	871	0
701	20230608	094600	31413187	871	871	871	871	111
702	20230608	094500	31316506	871	871	871	871	10000
703	20230608	094400	22606506	871	867	871	867	3591
704	20230608	094300	19482312	858	868	868	858	2616
705	20230608	094200	17234152	870	870	870	870	2
706	20230608	094100	17232412	872	872	872	872	0
707	20230608	094000	17232412	872	872	872	872	0
708	20230608	093900	17232412	872	872	872	872	0
709	20230608	093800	17232412	872	872	872	872	104
710	20230608	093700	17141724	873	869	873	869	198
711	20230608	093600	16969070	865	865	865	865	0
712	20230608	093500	16969070	865	865	865	865	590
713	20230608	093400	16458720	870	865	870	865	3
714	20230608	093300	16456115	870	873	873	870	10
715	20230608	093200	16447411	873	873	873	873	10
716	20230608	093100	16438681	873	874	874	872	52
717	20230608	093000	16393310	874	872	874	872	91
718	20230608	092900	16313778	874	873	874	873	661
719	20230608	092800	15736624	873	873	873	873	103
720	20230608	092700	15646705	874	873	874	873	91
721	20230608	092600	15567178	872	872	872	872	67
722	20230608	092500	15508754	871	871	871	871	31
723	20230608	092400	15481753	870	870	870	870	3039
724	20230608	092300	12837823	864	865	865	864	41
725	20230608	092200	12802398	870	869	870	869	90
726	20230608	092100	12724111	870	870	870	870	2
727	20230608	092000	12722371	870	859	870	859	102
728	20230608	091900	12633900	856	856	856	856	0
729	20230608	091800	12633900	856	856	856	856	0
730	20230608	091700	12633900	856	856	856	856	0
731	20230608	091600	12633900	856	856	856	856	0
732	20230608	091500	12633900	856	856	856	856	5377
733	20230608	091400	8031188	856	856	856	856	0
734	20230608	091300	8031188	856	857	857	856	3000
735	20230608	091200	5461663	857	857	857	857	0
736	20230608	091100	5461663	857	857	857	857	0
737	20230608	091000	5461663	857	857	857	857	0
738	20230608	090900	5461663	857	857	857	857	0
739	20230608	090800	5461663	857	857	857	857	233
740	20230608	090700	5261982	857	857	857	857	2139
741	20230608	090600	3428859	857	857	857	857	152
742	20230608	090500	3298595	858	858	858	858	2
743	20230608	090400	3296879	857	857	857	857	0
744	20230608	090300	3296879	857	857	857	857	0
745	20230608	090200	3296879	857	857	857	857	200
746	20230608	090100	3125479	857	857	857	857	0
747	20230608	090000	3125479	857	857	857	857	3647