KissMeData/285770/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	215900	28054195	130	130	130	130	98979
3	20230609	215800	28054195	130	130	130	130	0
4	20230609	215700	28054195	130	130	130	130	0
5	20230609	215600	28054195	130	130	130	130	0
6	20230609	215500	28054195	130	130	130	130	0
7	20230609	215400	28054195	130	130	130	130	0
8	20230609	215300	28054195	130	130	130	130	0
9	20230609	215200	28054195	130	130	130	130	0
10	20230609	215100	28054195	130	130	130	130	0
11	20230609	215000	28054195	130	130	130	130	0
12	20230609	214900	28054195	130	130	130	130	0
13	20230609	214800	28054195	130	130	130	130	0
14	20230609	214700	28054195	130	130	130	130	0
15	20230609	214600	28054195	130	130	130	130	0
16	20230609	214500	28054195	130	130	130	130	0
17	20230609	214400	28054195	130	130	130	130	0
18	20230609	214300	28054195	130	130	130	130	0
19	20230609	214200	28054195	130	130	130	130	0
20	20230609	214100	28054195	130	130	130	130	0
21	20230609	214000	28054195	130	130	130	130	0
22	20230609	213900	28054195	130	130	130	130	0
23	20230609	213800	28054195	130	130	130	130	0
24	20230609	213700	28054195	130	130	130	130	0
25	20230609	213600	28054195	130	130	130	130	0
26	20230609	213500	28054195	130	130	130	130	0
27	20230609	213400	28054195	130	130	130	130	0
28	20230609	213300	28054195	130	130	130	130	0
29	20230609	213200	28054195	130	130	130	130	0
30	20230609	213100	28054195	130	130	130	130	0
31	20230609	213000	28054195	130	130	130	130	0
32	20230609	212900	28054195	130	130	130	130	98979
33	20230609	212800	28054195	130	130	130	130	0
34	20230609	212700	28054195	130	130	130	130	0
35	20230609	212600	28054195	130	130	130	130	0
36	20230609	212500	28054195	130	130	130	130	0
37	20230609	212400	28054195	130	130	130	130	0
38	20230609	212300	28054195	130	130	130	130	0
39	20230609	212200	28054195	130	130	130	130	0
40	20230609	212100	28054195	130	130	130	130	0
41	20230609	212000	28054195	130	130	130	130	0
42	20230609	211900	28054195	130	130	130	130	0
43	20230609	211800	28054195	130	130	130	130	0
44	20230609	211700	28054195	130	130	130	130	0
45	20230609	211600	28054195	130	130	130	130	0
46	20230609	211500	28054195	130	130	130	130	0
47	20230609	211400	28054195	130	130	130	130	0
48	20230609	211300	28054195	130	130	130	130	0
49	20230609	211200	28054195	130	130	130	130	0
50	20230609	211100	28054195	130	130	130	130	0
51	20230609	211000	28054195	130	130	130	130	0
52	20230609	210900	28054195	130	130	130	130	0
53	20230609	210800	28054195	130	130	130	130	0
54	20230609	210700	28054195	130	130	130	130	0
55	20230609	210600	28054195	130	130	130	130	0
56	20230609	210500	28054195	130	130	130	130	0
57	20230609	210400	28054195	130	130	130	130	0
58	20230609	210300	28054195	130	130	130	130	0
59	20230609	210200	28054195	130	130	130	130	0
60	20230609	210100	28054195	130	130	130	130	0
61	20230609	210000	28054195	130	130	130	130	0
62	20230609	205900	28054195	130	130	130	130	98979
63	20230609	205800	28054195	130	130	130	130	0
64	20230609	205700	28054195	130	130	130	130	0
65	20230609	205600	28054195	130	130	130	130	0
66	20230609	205500	28054195	130	130	130	130	0
67	20230609	205400	28054195	130	130	130	130	0
68	20230609	205300	28054195	130	130	130	130	0
69	20230609	205200	28054195	130	130	130	130	0
70	20230609	205100	28054195	130	130	130	130	0
71	20230609	205000	28054195	130	130	130	130	0
72	20230609	204900	28054195	130	130	130	130	0
73	20230609	204800	28054195	130	130	130	130	0
74	20230609	204700	28054195	130	130	130	130	0
75	20230609	204600	28054195	130	130	130	130	0
76	20230609	204500	28054195	130	130	130	130	0
77	20230609	204400	28054195	130	130	130	130	0
78	20230609	204300	28054195	130	130	130	130	0
79	20230609	204200	28054195	130	130	130	130	0
80	20230609	204100	28054195	130	130	130	130	0
81	20230609	204000	28054195	130	130	130	130	0
82	20230609	203900	28054195	130	130	130	130	0
83	20230609	203800	28054195	130	130	130	130	0
84	20230609	203700	28054195	130	130	130	130	0
85	20230609	203600	28054195	130	130	130	130	0
86	20230609	203500	28054195	130	130	130	130	0
87	20230609	203400	28054195	130	130	130	130	0
88	20230609	203300	28054195	130	130	130	130	0
89	20230609	203200	28054195	130	130	130	130	0
90	20230609	203100	28054195	130	130	130	130	0
91	20230609	203000	28054195	130	130	130	130	0
92	20230609	202900	28054195	130	130	130	130	98979
93	20230609	202800	28054195	130	130	130	130	0
94	20230609	202700	28054195	130	130	130	130	0
95	20230609	202600	28054195	130	130	130	130	0
96	20230609	202500	28054195	130	130	130	130	0
97	20230609	202400	28054195	130	130	130	130	0
98	20230609	202300	28054195	130	130	130	130	0
99	20230609	202200	28054195	130	130	130	130	0
100	20230609	202100	28054195	130	130	130	130	0
101	20230609	202000	28054195	130	130	130	130	0
102	20230609	201900	28054195	130	130	130	130	0
103	20230609	201800	28054195	130	130	130	130	0
104	20230609	201700	28054195	130	130	130	130	0
105	20230609	201600	28054195	130	130	130	130	0
106	20230609	201500	28054195	130	130	130	130	0
107	20230609	201400	28054195	130	130	130	130	0
108	20230609	201300	28054195	130	130	130	130	0
109	20230609	201200	28054195	130	130	130	130	0
110	20230609	201100	28054195	130	130	130	130	0
111	20230609	201000	28054195	130	130	130	130	0
112	20230609	200900	28054195	130	130	130	130	0
113	20230609	200800	28054195	130	130	130	130	0
114	20230609	200700	28054195	130	130	130	130	0
115	20230609	200600	28054195	130	130	130	130	0
116	20230609	200500	28054195	130	130	130	130	0
117	20230609	200400	28054195	130	130	130	130	0
118	20230609	200300	28054195	130	130	130	130	0
119	20230609	200200	28054195	130	130	130	130	0
120	20230609	200100	28054195	130	130	130	130	0
121	20230609	200000	28054195	130	130	130	130	0
122	20230609	195900	28054195	130	130	130	130	98979
123	20230609	195800	28054195	130	130	130	130	0
124	20230609	195700	28054195	130	130	130	130	0
125	20230609	195600	28054195	130	130	130	130	0
126	20230609	195500	28054195	130	130	130	130	0
127	20230609	195400	28054195	130	130	130	130	0
128	20230609	195300	28054195	130	130	130	130	0
129	20230609	195200	28054195	130	130	130	130	0
130	20230609	195100	28054195	130	130	130	130	0
131	20230609	195000	28054195	130	130	130	130	0
132	20230609	194900	28054195	130	130	130	130	0
133	20230609	194800	28054195	130	130	130	130	0
134	20230609	194700	28054195	130	130	130	130	0
135	20230609	194600	28054195	130	130	130	130	0
136	20230609	194500	28054195	130	130	130	130	0
137	20230609	194400	28054195	130	130	130	130	0
138	20230609	194300	28054195	130	130	130	130	0
139	20230609	194200	28054195	130	130	130	130	0
140	20230609	194100	28054195	130	130	130	130	0
141	20230609	194000	28054195	130	130	130	130	0
142	20230609	193900	28054195	130	130	130	130	0
143	20230609	193800	28054195	130	130	130	130	0
144	20230609	193700	28054195	130	130	130	130	0
145	20230609	193600	28054195	130	130	130	130	0
146	20230609	193500	28054195	130	130	130	130	0
147	20230609	193400	28054195	130	130	130	130	0
148	20230609	193300	28054195	130	130	130	130	0
149	20230609	193200	28054195	130	130	130	130	0
150	20230609	193100	28054195	130	130	130	130	0
151	20230609	193000	28054195	130	130	130	130	0
152	20230609	192900	28054195	130	130	130	130	98979
153	20230609	192800	28054195	130	130	130	130	0
154	20230609	192700	28054195	130	130	130	130	0
155	20230609	192600	28054195	130	130	130	130	0
156	20230609	192500	28054195	130	130	130	130	0
157	20230609	192400	28054195	130	130	130	130	0
158	20230609	192300	28054195	130	130	130	130	0
159	20230609	192200	28054195	130	130	130	130	0
160	20230609	192100	28054195	130	130	130	130	0
161	20230609	192000	28054195	130	130	130	130	0
162	20230609	191900	28054195	130	130	130	130	0
163	20230609	191800	28054195	130	130	130	130	0
164	20230609	191700	28054195	130	130	130	130	0
165	20230609	191600	28054195	130	130	130	130	0
166	20230609	191500	28054195	130	130	130	130	0
167	20230609	191400	28054195	130	130	130	130	0
168	20230609	191300	28054195	130	130	130	130	0
169	20230609	191200	28054195	130	130	130	130	0
170	20230609	191100	28054195	130	130	130	130	0
171	20230609	191000	28054195	130	130	130	130	0
172	20230609	190900	28054195	130	130	130	130	0
173	20230609	190800	28054195	130	130	130	130	0
174	20230609	190700	28054195	130	130	130	130	0
175	20230609	190600	28054195	130	130	130	130	0
176	20230609	190500	28054195	130	130	130	130	0
177	20230609	190400	28054195	130	130	130	130	0
178	20230609	190300	28054195	130	130	130	130	0
179	20230609	190200	28054195	130	130	130	130	0
180	20230609	190100	28054195	130	130	130	130	0
181	20230609	190000	28054195	130	130	130	130	0
182	20230609	185900	28054195	130	130	130	130	98979
183	20230609	185800	28054195	130	130	130	130	0
184	20230609	185700	28054195	130	130	130	130	0
185	20230609	185600	28054195	130	130	130	130	0
186	20230609	185500	28054195	130	130	130	130	0
187	20230609	185400	28054195	130	130	130	130	0
188	20230609	185300	28054195	130	130	130	130	0
189	20230609	185200	28054195	130	130	130	130	0
190	20230609	185100	28054195	130	130	130	130	0
191	20230609	185000	28054195	130	130	130	130	0
192	20230609	184900	28054195	130	130	130	130	0
193	20230609	184800	28054195	130	130	130	130	0
194	20230609	184700	28054195	130	130	130	130	0
195	20230609	184600	28054195	130	130	130	130	0
196	20230609	184500	28054195	130	130	130	130	0
197	20230609	184400	28054195	130	130	130	130	0
198	20230609	184300	28054195	130	130	130	130	0
199	20230609	184200	28054195	130	130	130	130	0
200	20230609	184100	28054195	130	130	130	130	0
201	20230609	184000	28054195	130	130	130	130	0
202	20230609	183900	28054195	130	130	130	130	0
203	20230609	183800	28054195	130	130	130	130	0
204	20230609	183700	28054195	130	130	130	130	0
205	20230609	183600	28054195	130	130	130	130	0
206	20230609	183500	28054195	130	130	130	130	0
207	20230609	183400	28054195	130	130	130	130	0
208	20230609	183300	28054195	130	130	130	130	0
209	20230609	183200	28054195	130	130	130	130	0
210	20230609	183100	28054195	130	130	130	130	0
211	20230609	183000	28054195	130	130	130	130	0
212	20230609	182900	28054195	130	130	130	130	98979
213	20230609	182800	28054195	130	130	130	130	0
214	20230609	182700	28054195	130	130	130	130	0
215	20230609	182600	28054195	130	130	130	130	0
216	20230609	182500	28054195	130	130	130	130	0
217	20230609	182400	28054195	130	130	130	130	0
218	20230609	182300	28054195	130	130	130	130	0
219	20230609	182200	28054195	130	130	130	130	0
220	20230609	182100	28054195	130	130	130	130	0
221	20230609	182000	28054195	130	130	130	130	0
222	20230609	181900	28054195	130	130	130	130	0
223	20230609	181800	28054195	130	130	130	130	0
224	20230609	181700	28054195	130	130	130	130	0
225	20230609	181600	28054195	130	130	130	130	0
226	20230609	181500	28054195	130	130	130	130	0
227	20230609	181400	28054195	130	130	130	130	0
228	20230609	181300	28054195	130	130	130	130	0
229	20230609	181200	28054195	130	130	130	130	0
230	20230609	181100	28054195	130	130	130	130	0
231	20230609	181000	28054195	130	130	130	130	0
232	20230609	180900	28054195	130	130	130	130	0
233	20230609	180800	28054195	130	130	130	130	0
234	20230609	180700	28054195	130	130	130	130	0
235	20230609	180600	28054195	130	130	130	130	0
236	20230609	180500	28054195	130	130	130	130	0
237	20230609	180400	28054195	130	130	130	130	0
238	20230609	180300	28054195	130	130	130	130	0
239	20230609	180200	28054195	130	130	130	130	0
240	20230609	180100	28054195	130	130	130	130	0
241	20230609	180000	28054195	130	130	130	130	0
242	20230609	175900	28054195	130	130	130	130	98979
243	20230609	175800	28054195	130	130	130	130	0
244	20230609	175700	28054195	130	130	130	130	0
245	20230609	175600	28054195	130	130	130	130	0
246	20230609	175500	28054195	130	130	130	130	0
247	20230609	175400	28054195	130	130	130	130	0
248	20230609	175300	28054195	130	130	130	130	0
249	20230609	175200	28054195	130	130	130	130	0
250	20230609	175100	28054195	130	130	130	130	0
251	20230609	175000	28054195	130	130	130	130	0
252	20230609	174900	28054195	130	130	130	130	0
253	20230609	174800	28054195	130	130	130	130	0
254	20230609	174700	28054195	130	130	130	130	0
255	20230609	174600	28054195	130	130	130	130	0
256	20230609	174500	28054195	130	130	130	130	0
257	20230609	174400	28054195	130	130	130	130	0
258	20230609	174300	28054195	130	130	130	130	0
259	20230609	174200	28054195	130	130	130	130	0
260	20230609	174100	28054195	130	130	130	130	0
261	20230609	174000	28054195	130	130	130	130	0
262	20230609	173900	28054195	130	130	130	130	0
263	20230609	173800	28054195	130	130	130	130	0
264	20230609	173700	28054195	130	130	130	130	0
265	20230609	173600	28054195	130	130	130	130	0
266	20230609	173500	28054195	130	130	130	130	0
267	20230609	173400	28054195	130	130	130	130	0
268	20230609	173300	28054195	130	130	130	130	0
269	20230609	173200	28054195	130	130	130	130	0
270	20230609	173100	28054195	130	130	130	130	0
271	20230609	173000	28054195	130	130	130	130	0
272	20230609	172900	28054195	130	130	130	130	98979
273	20230609	172800	28054195	130	130	130	130	0
274	20230609	172700	28054195	130	130	130	130	0
275	20230609	172600	28054195	130	130	130	130	0
276	20230609	172500	28054195	130	130	130	130	0
277	20230609	172400	28054195	130	130	130	130	0
278	20230609	172300	28054195	130	130	130	130	0
279	20230609	172200	28054195	130	130	130	130	0
280	20230609	172100	28054195	130	130	130	130	0
281	20230609	172000	28054195	130	130	130	130	0
282	20230609	171900	28054195	130	130	130	130	0
283	20230609	171800	28054195	130	130	130	130	0
284	20230609	171700	28054195	130	130	130	130	0
285	20230609	171600	28054195	130	130	130	130	0
286	20230609	171500	28054195	130	130	130	130	0
287	20230609	171400	28054195	130	130	130	130	0
288	20230609	171300	28054195	130	130	130	130	0
289	20230609	171200	28054195	130	130	130	130	0
290	20230609	171100	28054195	130	130	130	130	0
291	20230609	171000	28054195	130	130	130	130	0
292	20230609	170900	28054195	130	130	130	130	0
293	20230609	170800	28054195	130	130	130	130	0
294	20230609	170700	28054195	130	130	130	130	0
295	20230609	170600	28054195	130	130	130	130	0
296	20230609	170500	28054195	130	130	130	130	0
297	20230609	170400	28054195	130	130	130	130	0
298	20230609	170300	28054195	130	130	130	130	0
299	20230609	170200	28054195	130	130	130	130	0
300	20230609	170100	28054195	130	130	130	130	0
301	20230609	170000	28054195	130	130	130	130	0
302	20230609	165900	28054195	130	130	130	130	98979
303	20230609	165800	28054195	130	130	130	130	0
304	20230609	165700	28054195	130	130	130	130	0
305	20230609	165600	28054195	130	130	130	130	0
306	20230609	165500	28054195	130	130	130	130	0
307	20230609	165400	28054195	130	130	130	130	0
308	20230609	165300	28054195	130	130	130	130	0
309	20230609	165200	28054195	130	130	130	130	0
310	20230609	165100	28054195	130	130	130	130	0
311	20230609	165000	28054195	130	130	130	130	0
312	20230609	164900	28054195	130	130	130	130	0
313	20230609	164800	28054195	130	130	130	130	0
314	20230609	164700	28054195	130	130	130	130	0
315	20230609	164600	28054195	130	130	130	130	0
316	20230609	164500	28054195	130	130	130	130	0
317	20230609	164400	28054195	130	130	130	130	0
318	20230609	164300	28054195	130	130	130	130	0
319	20230609	164200	28054195	130	130	130	130	0
320	20230609	164100	28054195	130	130	130	130	0
321	20230609	164000	28054195	130	130	130	130	0
322	20230609	163900	28054195	130	130	130	130	0
323	20230609	163800	28054195	130	130	130	130	0
324	20230609	163700	28054195	130	130	130	130	0
325	20230609	163600	28054195	130	130	130	130	0
326	20230609	163500	28054195	130	130	130	130	0
327	20230609	163400	28054195	130	130	130	130	0
328	20230609	163300	28054195	130	130	130	130	0
329	20230609	163200	28054195	130	130	130	130	0
330	20230609	163100	28054195	130	130	130	130	0
331	20230609	163000	28054195	130	130	130	130	0
332	20230609	162900	28054195	130	130	130	130	98979
333	20230609	162800	28054195	130	130	130	130	0
334	20230609	162700	28054195	130	130	130	130	0
335	20230609	162600	28054195	130	130	130	130	0
336	20230609	162500	28054195	130	130	130	130	0
337	20230609	162400	28054195	130	130	130	130	0
338	20230609	162300	28054195	130	130	130	130	0
339	20230609	162200	28054195	130	130	130	130	0
340	20230609	162100	28054195	130	130	130	130	0
341	20230609	162000	28054195	130	130	130	130	0
342	20230609	161900	28054195	130	130	130	130	0
343	20230609	161800	28054195	130	130	130	130	0
344	20230609	161700	28054195	130	130	130	130	0
345	20230609	161600	28054195	130	130	130	130	0
346	20230609	161500	28054195	130	130	130	130	0
347	20230609	161400	28054195	130	130	130	130	0
348	20230609	161300	28054195	130	130	130	130	0
349	20230609	161200	28054195	130	130	130	130	0
350	20230609	161100	28054195	130	130	130	130	0
351	20230609	161000	28054195	130	130	130	130	0
352	20230609	160900	28054195	130	130	130	130	0
353	20230609	160800	28054195	130	130	130	130	0
354	20230609	160700	28054195	130	130	130	130	0
355	20230609	160600	28054195	130	130	130	130	0
356	20230609	160500	28054195	130	130	130	130	0
357	20230609	160400	28054195	130	130	130	130	0
358	20230609	160300	28054195	130	130	130	130	0
359	20230609	160200	28054195	130	130	130	130	0
360	20230609	160100	28054195	130	130	130	130	0
361	20230609	160000	28054195	130	130	130	130	0
362	20230609	155900	28054195	130	130	130	130	98979
363	20230609	155800	28054195	130	130	130	130	0
364	20230609	155700	28054195	130	130	130	130	0
365	20230609	155600	28054195	130	130	130	130	0
366	20230609	155500	28054195	130	130	130	130	0
367	20230609	155400	28054195	130	130	130	130	0
368	20230609	155300	28054195	130	130	130	130	0
369	20230609	155200	28054195	130	130	130	130	0
370	20230609	155100	28054195	130	130	130	130	0
371	20230609	155000	28054195	130	130	130	130	0
372	20230609	154900	28054195	130	130	130	130	0
373	20230609	154800	28054195	130	130	130	130	0
374	20230609	154700	28054195	130	130	130	130	0
375	20230609	154600	28054195	130	130	130	130	0
376	20230609	154500	28054195	130	130	130	130	0
377	20230609	154400	28054195	130	130	130	130	0
378	20230609	154300	28054195	130	130	130	130	0
379	20230609	154200	28054195	130	130	130	130	0
380	20230609	154100	28054195	130	130	130	130	0
381	20230609	154000	28054195	130	130	130	130	0
382	20230609	153900	28054195	130	130	130	130	0
383	20230609	153800	28054195	130	130	130	130	0
384	20230609	153700	28054195	130	130	130	130	0
385	20230609	153600	28054195	130	130	130	130	0
386	20230609	153500	28054195	130	130	130	130	0
387	20230609	153400	28054195	130	130	130	130	0
388	20230609	153300	28054195	130	130	130	130	0
389	20230609	153200	28054195	130	130	130	130	0
390	20230609	153100	28054195	130	130	130	130	0
391	20230609	153000	28054195	130	130	130	130	98979
392	20230609	152900	15186925	119	119	119	119	0
393	20230609	152800	15186925	119	119	119	119	0
394	20230609	152700	15186925	119	119	119	119	0
395	20230609	152600	15186925	119	119	119	119	0
396	20230609	152500	15186925	119	119	119	119	0
397	20230609	152400	15186925	119	119	119	119	0
398	20230609	152300	15186925	119	119	119	119	0
399	20230609	152200	15186925	119	119	119	119	0
400	20230609	152100	15186925	119	119	119	119	0
401	20230609	152000	15186925	119	119	119	119	0
402	20230609	151900	15186925	119	119	119	119	0
403	20230609	151800	15186925	119	119	119	119	0
404	20230609	151700	15186925	119	119	119	119	0
405	20230609	151600	15186925	119	119	119	119	0
406	20230609	151500	15186925	119	119	119	119	0
407	20230609	151400	15186925	119	119	119	119	0
408	20230609	151300	15186925	119	119	119	119	0
409	20230609	151200	15186925	119	119	119	119	0
410	20230609	151100	15186925	119	119	119	119	0
411	20230609	151000	15186925	119	119	119	119	0
412	20230609	150900	15186925	119	119	119	119	0
413	20230609	150800	15186925	119	119	119	119	0
414	20230609	150700	15186925	119	119	119	119	0
415	20230609	150600	15186925	119	119	119	119	0
416	20230609	150500	15186925	119	119	119	119	0
417	20230609	150400	15186925	119	119	119	119	0
418	20230609	150300	15186925	119	119	119	119	0
419	20230609	150200	15186925	119	119	119	119	0
420	20230609	150100	15186925	119	119	119	119	0
421	20230609	150000	15186925	119	119	119	119	36825
422	20230609	145900	10804750	120	120	120	120	0
423	20230609	145800	10804750	120	120	120	120	0
424	20230609	145700	10804750	120	120	120	120	0
425	20230609	145600	10804750	120	120	120	120	0
426	20230609	145500	10804750	120	120	120	120	0
427	20230609	145400	10804750	120	120	120	120	0
428	20230609	145300	10804750	120	120	120	120	0
429	20230609	145200	10804750	120	120	120	120	0
430	20230609	145100	10804750	120	120	120	120	0
431	20230609	145000	10804750	120	120	120	120	0
432	20230609	144900	10804750	120	120	120	120	0
433	20230609	144800	10804750	120	120	120	120	0
434	20230609	144700	10804750	120	120	120	120	0
435	20230609	144600	10804750	120	120	120	120	0
436	20230609	144500	10804750	120	120	120	120	0
437	20230609	144400	10804750	120	120	120	120	0
438	20230609	144300	10804750	120	120	120	120	0
439	20230609	144200	10804750	120	120	120	120	0
440	20230609	144100	10804750	120	120	120	120	0
441	20230609	144000	10804750	120	120	120	120	0
442	20230609	143900	10804750	120	120	120	120	0
443	20230609	143800	10804750	120	120	120	120	0
444	20230609	143700	10804750	120	120	120	120	0
445	20230609	143600	10804750	120	120	120	120	0
446	20230609	143500	10804750	120	120	120	120	0
447	20230609	143400	10804750	120	120	120	120	0
448	20230609	143300	10804750	120	120	120	120	0
449	20230609	143200	10804750	120	120	120	120	0
450	20230609	143100	10804750	120	120	120	120	0
451	20230609	143000	10804750	120	120	120	120	61995
452	20230609	142900	3365350	104	104	104	104	0
453	20230609	142800	3365350	104	104	104	104	0
454	20230609	142700	3365350	104	104	104	104	0
455	20230609	142600	3365350	104	104	104	104	0
456	20230609	142500	3365350	104	104	104	104	0
457	20230609	142400	3365350	104	104	104	104	0
458	20230609	142300	3365350	104	104	104	104	0
459	20230609	142200	3365350	104	104	104	104	0
460	20230609	142100	3365350	104	104	104	104	0
461	20230609	142000	3365350	104	104	104	104	0
462	20230609	141900	3365350	104	104	104	104	0
463	20230609	141800	3365350	104	104	104	104	0
464	20230609	141700	3365350	104	104	104	104	0
465	20230609	141600	3365350	104	104	104	104	0
466	20230609	141500	3365350	104	104	104	104	0
467	20230609	141400	3365350	104	104	104	104	0
468	20230609	141300	3365350	104	104	104	104	0
469	20230609	141200	3365350	104	104	104	104	0
470	20230609	141100	3365350	104	104	104	104	0
471	20230609	141000	3365350	104	104	104	104	0
472	20230609	140900	3365350	104	104	104	104	0
473	20230609	140800	3365350	104	104	104	104	0
474	20230609	140700	3365350	104	104	104	104	0
475	20230609	140600	3365350	104	104	104	104	0
476	20230609	140500	3365350	104	104	104	104	0
477	20230609	140400	3365350	104	104	104	104	0
478	20230609	140300	3365350	104	104	104	104	0
479	20230609	140200	3365350	104	104	104	104	0
480	20230609	140100	3365350	104	104	104	104	0
481	20230609	140000	3365350	104	104	104	104	3500
482	20230609	135900	3001350	99	99	99	99	0
483	20230609	135800	3001350	99	99	99	99	0
484	20230609	135700	3001350	99	99	99	99	0
485	20230609	135600	3001350	99	99	99	99	0
486	20230609	135500	3001350	99	99	99	99	0
487	20230609	135400	3001350	99	99	99	99	0
488	20230609	135300	3001350	99	99	99	99	0
489	20230609	135200	3001350	99	99	99	99	0
490	20230609	135100	3001350	99	99	99	99	0
491	20230609	135000	3001350	99	99	99	99	0
492	20230609	134900	3001350	99	99	99	99	0
493	20230609	134800	3001350	99	99	99	99	0
494	20230609	134700	3001350	99	99	99	99	0
495	20230609	134600	3001350	99	99	99	99	0
496	20230609	134500	3001350	99	99	99	99	0
497	20230609	134400	3001350	99	99	99	99	0
498	20230609	134300	3001350	99	99	99	99	0
499	20230609	134200	3001350	99	99	99	99	0
500	20230609	134100	3001350	99	99	99	99	0
501	20230609	134000	3001350	99	99	99	99	0
502	20230609	133900	3001350	99	99	99	99	0
503	20230609	133800	3001350	99	99	99	99	0
504	20230609	133700	3001350	99	99	99	99	0
505	20230609	133600	3001350	99	99	99	99	0
506	20230609	133500	3001350	99	99	99	99	0
507	20230609	133400	3001350	99	99	99	99	0
508	20230609	133300	3001350	99	99	99	99	0
509	20230609	133200	3001350	99	99	99	99	0
510	20230609	133100	3001350	99	99	99	99	0
511	20230609	133000	3001350	99	99	99	99	19787
512	20230609	132900	1042437	104	104	104	104	0
513	20230609	132800	1042437	104	104	104	104	0
514	20230609	132700	1042437	104	104	104	104	0
515	20230609	132600	1042437	104	104	104	104	0
516	20230609	132500	1042437	104	104	104	104	0
517	20230609	132400	1042437	104	104	104	104	0
518	20230609	132300	1042437	104	104	104	104	0
519	20230609	132200	1042437	104	104	104	104	0
520	20230609	132100	1042437	104	104	104	104	0
521	20230609	132000	1042437	104	104	104	104	0
522	20230609	131900	1042437	104	104	104	104	0
523	20230609	131800	1042437	104	104	104	104	0
524	20230609	131700	1042437	104	104	104	104	0
525	20230609	131600	1042437	104	104	104	104	0
526	20230609	131500	1042437	104	104	104	104	0
527	20230609	131400	1042437	104	104	104	104	0
528	20230609	131300	1042437	104	104	104	104	0
529	20230609	131200	1042437	104	104	104	104	0
530	20230609	131100	1042437	104	104	104	104	0
531	20230609	131000	1042437	104	104	104	104	0
532	20230609	130900	1042437	104	104	104	104	0
533	20230609	130800	1042437	104	104	104	104	0
534	20230609	130700	1042437	104	104	104	104	0
535	20230609	130600	1042437	104	104	104	104	0
536	20230609	130500	1042437	104	104	104	104	0
537	20230609	130400	1042437	104	104	104	104	0
538	20230609	130300	1042437	104	104	104	104	0
539	20230609	130200	1042437	104	104	104	104	0
540	20230609	130100	1042437	104	104	104	104	0
541	20230609	130000	1042437	104	104	104	104	500
542	20230609	125900	990437	97	97	97	97	0
543	20230609	125800	990437	97	97	97	97	0
544	20230609	125700	990437	97	97	97	97	0
545	20230609	125600	990437	97	97	97	97	0
546	20230609	125500	990437	97	97	97	97	0
547	20230609	125400	990437	97	97	97	97	0
548	20230609	125300	990437	97	97	97	97	0
549	20230609	125200	990437	97	97	97	97	0
550	20230609	125100	990437	97	97	97	97	0
551	20230609	125000	990437	97	97	97	97	0
552	20230609	124900	990437	97	97	97	97	0
553	20230609	124800	990437	97	97	97	97	0
554	20230609	124700	990437	97	97	97	97	0
555	20230609	124600	990437	97	97	97	97	0
556	20230609	124500	990437	97	97	97	97	0
557	20230609	124400	990437	97	97	97	97	0
558	20230609	124300	990437	97	97	97	97	0
559	20230609	124200	990437	97	97	97	97	0
560	20230609	124100	990437	97	97	97	97	0
561	20230609	124000	990437	97	97	97	97	0
562	20230609	123900	990437	97	97	97	97	0
563	20230609	123800	990437	97	97	97	97	0
564	20230609	123700	990437	97	97	97	97	0
565	20230609	123600	990437	97	97	97	97	0
566	20230609	123500	990437	97	97	97	97	0
567	20230609	123400	990437	97	97	97	97	0
568	20230609	123300	990437	97	97	97	97	0
569	20230609	123200	990437	97	97	97	97	0
570	20230609	123100	990437	97	97	97	97	0
571	20230609	123000	990437	97	97	97	97	4100
572	20230609	122900	592737	100	100	100	100	0
573	20230609	122800	592737	100	100	100	100	0
574	20230609	122700	592737	100	100	100	100	0
575	20230609	122600	592737	100	100	100	100	0
576	20230609	122500	592737	100	100	100	100	0
577	20230609	122400	592737	100	100	100	100	0
578	20230609	122300	592737	100	100	100	100	0
579	20230609	122200	592737	100	100	100	100	0
580	20230609	122100	592737	100	100	100	100	0
581	20230609	122000	592737	100	100	100	100	0
582	20230609	121900	592737	100	100	100	100	0
583	20230609	121800	592737	100	100	100	100	0
584	20230609	121700	592737	100	100	100	100	0
585	20230609	121600	592737	100	100	100	100	0
586	20230609	121500	592737	100	100	100	100	0
587	20230609	121400	592737	100	100	100	100	0
588	20230609	121300	592737	100	100	100	100	0
589	20230609	121200	592737	100	100	100	100	0
590	20230609	121100	592737	100	100	100	100	0
591	20230609	121000	592737	100	100	100	100	0
592	20230609	120900	592737	100	100	100	100	0
593	20230609	120800	592737	100	100	100	100	0
594	20230609	120700	592737	100	100	100	100	0
595	20230609	120600	592737	100	100	100	100	0
596	20230609	120500	592737	100	100	100	100	0
597	20230609	120400	592737	100	100	100	100	0
598	20230609	120300	592737	100	100	100	100	0
599	20230609	120200	592737	100	100	100	100	0
600	20230609	120100	592737	100	100	100	100	0
601	20230609	120000	592737	100	100	100	100	1644
602	20230609	115900	428337	95	95	95	95	0
603	20230609	115800	428337	95	95	95	95	0
604	20230609	115700	428337	95	95	95	95	0
605	20230609	115600	428337	95	95	95	95	0
606	20230609	115500	428337	95	95	95	95	0
607	20230609	115400	428337	95	95	95	95	0
608	20230609	115300	428337	95	95	95	95	0
609	20230609	115200	428337	95	95	95	95	0
610	20230609	115100	428337	95	95	95	95	0
611	20230609	115000	428337	95	95	95	95	0
612	20230609	114900	428337	95	95	95	95	0
613	20230609	114800	428337	95	95	95	95	0
614	20230609	114700	428337	95	95	95	95	0
615	20230609	114600	428337	95	95	95	95	0
616	20230609	114500	428337	95	95	95	95	0
617	20230609	114400	428337	95	95	95	95	0
618	20230609	114300	428337	95	95	95	95	0
619	20230609	114200	428337	95	95	95	95	0
620	20230609	114100	428337	95	95	95	95	0
621	20230609	114000	428337	95	95	95	95	0
622	20230609	113900	428337	95	95	95	95	0
623	20230609	113800	428337	95	95	95	95	0
624	20230609	113700	428337	95	95	95	95	0
625	20230609	113600	428337	95	95	95	95	0
626	20230609	113500	428337	95	95	95	95	0
627	20230609	113400	428337	95	95	95	95	0
628	20230609	113300	428337	95	95	95	95	0
629	20230609	113200	428337	95	95	95	95	0
630	20230609	113100	428337	95	95	95	95	0
631	20230609	113000	428337	95	95	95	95	993
632	20230609	112900	334002	109	109	109	109	0
633	20230609	112800	334002	109	109	109	109	0
634	20230609	112700	334002	109	109	109	109	0
635	20230609	112600	334002	109	109	109	109	0
636	20230609	112500	334002	109	109	109	109	0
637	20230609	112400	334002	109	109	109	109	0
638	20230609	112300	334002	109	109	109	109	0
639	20230609	112200	334002	109	109	109	109	0
640	20230609	112100	334002	109	109	109	109	0
641	20230609	112000	334002	109	109	109	109	0
642	20230609	111900	334002	109	109	109	109	0
643	20230609	111800	334002	109	109	109	109	0
644	20230609	111700	334002	109	109	109	109	0
645	20230609	111600	334002	109	109	109	109	0
646	20230609	111500	334002	109	109	109	109	0
647	20230609	111400	334002	109	109	109	109	0
648	20230609	111300	334002	109	109	109	109	0
649	20230609	111200	334002	109	109	109	109	0
650	20230609	111100	334002	109	109	109	109	0
651	20230609	111000	334002	109	109	109	109	0
652	20230609	110900	334002	109	109	109	109	0
653	20230609	110800	334002	109	109	109	109	0
654	20230609	110700	334002	109	109	109	109	0
655	20230609	110600	334002	109	109	109	109	0
656	20230609	110500	334002	109	109	109	109	0
657	20230609	110400	334002	109	109	109	109	0
658	20230609	110300	334002	109	109	109	109	0
659	20230609	110200	334002	109	109	109	109	0
660	20230609	110100	334002	109	109	109	109	0
661	20230609	110000	334002	109	109	109	109	2
662	20230609	105900	333784	92	92	92	92	0
663	20230609	105800	333784	92	92	92	92	0
664	20230609	105700	333784	92	92	92	92	0
665	20230609	105600	333784	92	92	92	92	0
666	20230609	105500	333784	92	92	92	92	0
667	20230609	105400	333784	92	92	92	92	0
668	20230609	105300	333784	92	92	92	92	0
669	20230609	105200	333784	92	92	92	92	0
670	20230609	105100	333784	92	92	92	92	0
671	20230609	105000	333784	92	92	92	92	0
672	20230609	104900	333784	92	92	92	92	0
673	20230609	104800	333784	92	92	92	92	0
674	20230609	104700	333784	92	92	92	92	0
675	20230609	104600	333784	92	92	92	92	0
676	20230609	104500	333784	92	92	92	92	0
677	20230609	104400	333784	92	92	92	92	0
678	20230609	104300	333784	92	92	92	92	0
679	20230609	104200	333784	92	92	92	92	0
680	20230609	104100	333784	92	92	92	92	0
681	20230609	104000	333784	92	92	92	92	0
682	20230609	103900	333784	92	92	92	92	0
683	20230609	103800	333784	92	92	92	92	0
684	20230609	103700	333784	92	92	92	92	0
685	20230609	103600	333784	92	92	92	92	0
686	20230609	103500	333784	92	92	92	92	0
687	20230609	103400	333784	92	92	92	92	0
688	20230609	103300	333784	92	92	92	92	0
689	20230609	103200	333784	92	92	92	92	0
690	20230609	103100	333784	92	92	92	92	0
691	20230609	103000	333784	92	92	92	92	1877
692	20230609	102900	161100	95	95	95	95	0
693	20230609	102800	161100	95	95	95	95	0
694	20230609	102700	161100	95	95	95	95	0
695	20230609	102600	161100	95	95	95	95	0
696	20230609	102500	161100	95	95	95	95	0
697	20230609	102400	161100	95	95	95	95	0
698	20230609	102300	161100	95	95	95	95	0
699	20230609	102200	161100	95	95	95	95	0
700	20230609	102100	161100	95	95	95	95	0
701	20230609	102000	161100	95	95	95	95	0
702	20230609	101900	161100	95	95	95	95	0
703	20230609	101800	161100	95	95	95	95	0
704	20230609	101700	161100	95	95	95	95	0
705	20230609	101600	161100	95	95	95	95	0
706	20230609	101500	161100	95	95	95	95	0
707	20230609	101400	161100	95	95	95	95	0
708	20230609	101300	161100	95	95	95	95	0
709	20230609	101200	161100	95	95	95	95	0
710	20230609	101100	161100	95	95	95	95	0
711	20230609	101000	161100	95	95	95	95	0
712	20230609	100900	161100	95	95	95	95	0
713	20230609	100800	161100	95	95	95	95	0
714	20230609	100700	161100	95	95	95	95	0
715	20230609	100600	161100	95	95	95	95	0
716	20230609	100500	161100	95	95	95	95	0
717	20230609	100400	161100	95	95	95	95	0
718	20230609	100300	161100	95	95	95	95	0
719	20230609	100200	161100	95	95	95	95	0
720	20230609	100100	161100	95	95	95	95	0
721	20230609	100000	161100	95	95	95	95	1500
722	20230609	095900	18600	124	124	124	124	0
723	20230609	095800	18600	124	124	124	124	0
724	20230609	095700	18600	124	124	124	124	0
725	20230609	095600	18600	124	124	124	124	0
726	20230609	095500	18600	124	124	124	124	0
727	20230609	095400	18600	124	124	124	124	0
728	20230609	095300	18600	124	124	124	124	0
729	20230609	095200	18600	124	124	124	124	0
730	20230609	095100	18600	124	124	124	124	0
731	20230609	095000	18600	124	124	124	124	0
732	20230609	094900	18600	124	124	124	124	0
733	20230609	094800	18600	124	124	124	124	0
734	20230609	094700	18600	124	124	124	124	0
735	20230609	094600	18600	124	124	124	124	0
736	20230609	094500	18600	124	124	124	124	0
737	20230609	094400	18600	124	124	124	124	0
738	20230609	094300	18600	124	124	124	124	0
739	20230609	094200	18600	124	124	124	124	0
740	20230609	094100	18600	124	124	124	124	0
741	20230609	094000	18600	124	124	124	124	0
742	20230609	093900	18600	124	124	124	124	0
743	20230609	093800	18600	124	124	124	124	0
744	20230609	093700	18600	124	124	124	124	0
745	20230609	093600	18600	124	124	124	124	0
746	20230609	093500	18600	124	124	124	124	0
747	20230609	093400	18600	124	124	124	124	0
748	20230609	093300	18600	124	124	124	124	0
749	20230609	093200	18600	124	124	124	124	0
750	20230609	093100	18600	124	124	124	124	0
751	20230609	093000	18600	124	124	124	124	0
752	20230609	092900	18600	124	124	124	124	0
753	20230609	092800	18600	124	124	124	124	0
754	20230609	092700	18600	124	124	124	124	0
755	20230609	092600	18600	124	124	124	124	0
756	20230609	092500	18600	124	124	124	124	0
757	20230609	092400	18600	124	124	124	124	0
758	20230609	092300	18600	124	124	124	124	0
759	20230609	092200	18600	124	124	124	124	0
760	20230609	092100	18600	124	124	124	124	0
761	20230609	092000	18600	124	124	124	124	0
762	20230609	091900	18600	124	124	124	124	0
763	20230609	091800	18600	124	124	124	124	0
764	20230609	091700	18600	124	124	124	124	0
765	20230609	091600	18600	124	124	124	124	0
766	20230609	091500	18600	124	124	124	124	0
767	20230609	091400	18600	124	124	124	124	0
768	20230609	091300	18600	124	124	124	124	0
769	20230609	091200	18600	124	124	124	124	0
770	20230609	091100	18600	124	124	124	124	0
771	20230609	091000	18600	124	124	124	124	0
772	20230609	090900	18600	124	124	124	124	0
773	20230609	090800	18600	124	124	124	124	0
774	20230609	090700	18600	124	124	124	124	0
775	20230609	090600	18600	124	124	124	124	0
776	20230609	090500	18600	124	124	124	124	0
777	20230609	090400	18600	124	124	124	124	0
778	20230609	090300	18600	124	124	124	124	0
779	20230609	090200	18600	124	124	124	124	0
780	20230609	090100	18600	124	124	124	124	0
781	20230609	090000	18600	124	124	124	124	150