KissMeData/065060/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212100	122953826	454	454	454	454	12427
3	20230609	212000	122953826	454	454	454	454	0
4	20230609	211900	122953826	454	454	454	454	0
5	20230609	211800	122953826	454	454	454	454	0
6	20230609	211700	122953826	454	454	454	454	0
7	20230609	211600	122953826	454	454	454	454	0
8	20230609	211500	122953826	454	454	454	454	0
9	20230609	211400	122953826	454	454	454	454	0
10	20230609	211300	122953826	454	454	454	454	0
11	20230609	211200	122953826	454	454	454	454	0
12	20230609	211100	122953826	454	454	454	454	0
13	20230609	211000	122953826	454	454	454	454	0
14	20230609	210900	122953826	454	454	454	454	0
15	20230609	210800	122953826	454	454	454	454	0
16	20230609	210700	122953826	454	454	454	454	0
17	20230609	210600	122953826	454	454	454	454	0
18	20230609	210500	122953826	454	454	454	454	0
19	20230609	210400	122953826	454	454	454	454	0
20	20230609	210300	122953826	454	454	454	454	0
21	20230609	210200	122953826	454	454	454	454	0
22	20230609	210100	122953826	454	454	454	454	0
23	20230609	210000	122953826	454	454	454	454	0
24	20230609	205900	122953826	454	454	454	454	0
25	20230609	205800	122953826	454	454	454	454	0
26	20230609	205700	122953826	454	454	454	454	0
27	20230609	205600	122953826	454	454	454	454	0
28	20230609	205500	122953826	454	454	454	454	0
29	20230609	205400	122953826	454	454	454	454	0
30	20230609	205300	122953826	454	454	454	454	0
31	20230609	205200	122953826	454	454	454	454	0
32	20230609	205100	122953826	454	454	454	454	12427
33	20230609	205000	122953826	454	454	454	454	0
34	20230609	204900	122953826	454	454	454	454	0
35	20230609	204800	122953826	454	454	454	454	0
36	20230609	204700	122953826	454	454	454	454	0
37	20230609	204600	122953826	454	454	454	454	0
38	20230609	204500	122953826	454	454	454	454	0
39	20230609	204400	122953826	454	454	454	454	0
40	20230609	204300	122953826	454	454	454	454	0
41	20230609	204200	122953826	454	454	454	454	0
42	20230609	204100	122953826	454	454	454	454	0
43	20230609	204000	122953826	454	454	454	454	0
44	20230609	203900	122953826	454	454	454	454	0
45	20230609	203800	122953826	454	454	454	454	0
46	20230609	203700	122953826	454	454	454	454	0
47	20230609	203600	122953826	454	454	454	454	0
48	20230609	203500	122953826	454	454	454	454	0
49	20230609	203400	122953826	454	454	454	454	0
50	20230609	203300	122953826	454	454	454	454	0
51	20230609	203200	122953826	454	454	454	454	0
52	20230609	203100	122953826	454	454	454	454	0
53	20230609	203000	122953826	454	454	454	454	0
54	20230609	202900	122953826	454	454	454	454	0
55	20230609	202800	122953826	454	454	454	454	0
56	20230609	202700	122953826	454	454	454	454	0
57	20230609	202600	122953826	454	454	454	454	0
58	20230609	202500	122953826	454	454	454	454	0
59	20230609	202400	122953826	454	454	454	454	0
60	20230609	202300	122953826	454	454	454	454	0
61	20230609	202200	122953826	454	454	454	454	0
62	20230609	202100	122953826	454	454	454	454	12427
63	20230609	202000	122953826	454	454	454	454	0
64	20230609	201900	122953826	454	454	454	454	0
65	20230609	201800	122953826	454	454	454	454	0
66	20230609	201700	122953826	454	454	454	454	0
67	20230609	201600	122953826	454	454	454	454	0
68	20230609	201500	122953826	454	454	454	454	0
69	20230609	201400	122953826	454	454	454	454	0
70	20230609	201300	122953826	454	454	454	454	0
71	20230609	201200	122953826	454	454	454	454	0
72	20230609	201100	122953826	454	454	454	454	0
73	20230609	201000	122953826	454	454	454	454	0
74	20230609	200900	122953826	454	454	454	454	0
75	20230609	200800	122953826	454	454	454	454	0
76	20230609	200700	122953826	454	454	454	454	0
77	20230609	200600	122953826	454	454	454	454	0
78	20230609	200500	122953826	454	454	454	454	0
79	20230609	200400	122953826	454	454	454	454	0
80	20230609	200300	122953826	454	454	454	454	0
81	20230609	200200	122953826	454	454	454	454	0
82	20230609	200100	122953826	454	454	454	454	0
83	20230609	200000	122953826	454	454	454	454	0
84	20230609	195900	122953826	454	454	454	454	0
85	20230609	195800	122953826	454	454	454	454	0
86	20230609	195700	122953826	454	454	454	454	0
87	20230609	195600	122953826	454	454	454	454	0
88	20230609	195500	122953826	454	454	454	454	0
89	20230609	195400	122953826	454	454	454	454	0
90	20230609	195300	122953826	454	454	454	454	0
91	20230609	195200	122953826	454	454	454	454	0
92	20230609	195100	122953826	454	454	454	454	12427
93	20230609	195000	122953826	454	454	454	454	0
94	20230609	194900	122953826	454	454	454	454	0
95	20230609	194800	122953826	454	454	454	454	0
96	20230609	194700	122953826	454	454	454	454	0
97	20230609	194600	122953826	454	454	454	454	0
98	20230609	194500	122953826	454	454	454	454	0
99	20230609	194400	122953826	454	454	454	454	0
100	20230609	194300	122953826	454	454	454	454	0
101	20230609	194200	122953826	454	454	454	454	0
102	20230609	194100	122953826	454	454	454	454	0
103	20230609	194000	122953826	454	454	454	454	0
104	20230609	193900	122953826	454	454	454	454	0
105	20230609	193800	122953826	454	454	454	454	0
106	20230609	193700	122953826	454	454	454	454	0
107	20230609	193600	122953826	454	454	454	454	0
108	20230609	193500	122953826	454	454	454	454	0
109	20230609	193400	122953826	454	454	454	454	0
110	20230609	193300	122953826	454	454	454	454	0
111	20230609	193200	122953826	454	454	454	454	0
112	20230609	193100	122953826	454	454	454	454	0
113	20230609	193000	122953826	454	454	454	454	0
114	20230609	192900	122953826	454	454	454	454	0
115	20230609	192800	122953826	454	454	454	454	0
116	20230609	192700	122953826	454	454	454	454	0
117	20230609	192600	122953826	454	454	454	454	0
118	20230609	192500	122953826	454	454	454	454	0
119	20230609	192400	122953826	454	454	454	454	0
120	20230609	192300	122953826	454	454	454	454	0
121	20230609	192200	122953826	454	454	454	454	0
122	20230609	192100	122953826	454	454	454	454	12427
123	20230609	192000	122953826	454	454	454	454	0
124	20230609	191900	122953826	454	454	454	454	0
125	20230609	191800	122953826	454	454	454	454	0
126	20230609	191700	122953826	454	454	454	454	0
127	20230609	191600	122953826	454	454	454	454	0
128	20230609	191500	122953826	454	454	454	454	0
129	20230609	191400	122953826	454	454	454	454	0
130	20230609	191300	122953826	454	454	454	454	0
131	20230609	191200	122953826	454	454	454	454	0
132	20230609	191100	122953826	454	454	454	454	0
133	20230609	191000	122953826	454	454	454	454	0
134	20230609	190900	122953826	454	454	454	454	0
135	20230609	190800	122953826	454	454	454	454	0
136	20230609	190700	122953826	454	454	454	454	0
137	20230609	190600	122953826	454	454	454	454	0
138	20230609	190500	122953826	454	454	454	454	0
139	20230609	190400	122953826	454	454	454	454	0
140	20230609	190300	122953826	454	454	454	454	0
141	20230609	190200	122953826	454	454	454	454	0
142	20230609	190100	122953826	454	454	454	454	0
143	20230609	190000	122953826	454	454	454	454	0
144	20230609	185900	122953826	454	454	454	454	0
145	20230609	185800	122953826	454	454	454	454	0
146	20230609	185700	122953826	454	454	454	454	0
147	20230609	185600	122953826	454	454	454	454	0
148	20230609	185500	122953826	454	454	454	454	0
149	20230609	185400	122953826	454	454	454	454	0
150	20230609	185300	122953826	454	454	454	454	0
151	20230609	185200	122953826	454	454	454	454	0
152	20230609	185100	122953826	454	454	454	454	12427
153	20230609	185000	122953826	454	454	454	454	0
154	20230609	184900	122953826	454	454	454	454	0
155	20230609	184800	122953826	454	454	454	454	0
156	20230609	184700	122953826	454	454	454	454	0
157	20230609	184600	122953826	454	454	454	454	0
158	20230609	184500	122953826	454	454	454	454	0
159	20230609	184400	122953826	454	454	454	454	0
160	20230609	184300	122953826	454	454	454	454	0
161	20230609	184200	122953826	454	454	454	454	0
162	20230609	184100	122953826	454	454	454	454	0
163	20230609	184000	122953826	454	454	454	454	0
164	20230609	183900	122953826	454	454	454	454	0
165	20230609	183800	122953826	454	454	454	454	0
166	20230609	183700	122953826	454	454	454	454	0
167	20230609	183600	122953826	454	454	454	454	0
168	20230609	183500	122953826	454	454	454	454	0
169	20230609	183400	122953826	454	454	454	454	0
170	20230609	183300	122953826	454	454	454	454	0
171	20230609	183200	122953826	454	454	454	454	0
172	20230609	183100	122953826	454	454	454	454	0
173	20230609	183000	122953826	454	454	454	454	0
174	20230609	182900	122953826	454	454	454	454	0
175	20230609	182800	122953826	454	454	454	454	0
176	20230609	182700	122953826	454	454	454	454	0
177	20230609	182600	122953826	454	454	454	454	0
178	20230609	182500	122953826	454	454	454	454	0
179	20230609	182400	122953826	454	454	454	454	0
180	20230609	182300	122953826	454	454	454	454	0
181	20230609	182200	122953826	454	454	454	454	0
182	20230609	182100	122953826	454	454	454	454	12427
183	20230609	182000	122953826	454	454	454	454	0
184	20230609	181900	122953826	454	454	454	454	0
185	20230609	181800	122953826	454	454	454	454	0
186	20230609	181700	122953826	454	454	454	454	0
187	20230609	181600	122953826	454	454	454	454	0
188	20230609	181500	122953826	454	454	454	454	0
189	20230609	181400	122953826	454	454	454	454	0
190	20230609	181300	122953826	454	454	454	454	0
191	20230609	181200	122953826	454	454	454	454	0
192	20230609	181100	122953826	454	454	454	454	0
193	20230609	181000	122953826	454	454	454	454	0
194	20230609	180900	122953826	454	454	454	454	0
195	20230609	180800	122953826	454	454	454	454	0
196	20230609	180700	122953826	454	454	454	454	0
197	20230609	180600	122953826	454	454	454	454	0
198	20230609	180500	122953826	454	454	454	454	0
199	20230609	180400	122953826	454	454	454	454	0
200	20230609	180300	122953826	454	454	454	454	0
201	20230609	180200	122953826	454	454	454	454	0
202	20230609	180100	122953826	454	454	454	454	0
203	20230609	180000	122953826	454	454	454	454	0
204	20230609	175900	122953826	454	454	454	454	0
205	20230609	175800	122953826	454	454	454	454	0
206	20230609	175700	122953826	454	454	454	454	0
207	20230609	175600	122953826	454	454	454	454	0
208	20230609	175500	122953826	454	454	454	454	0
209	20230609	175400	122953826	454	454	454	454	0
210	20230609	175300	122953826	454	454	454	454	0
211	20230609	175200	122953826	454	454	454	454	0
212	20230609	175100	122953826	454	454	454	454	12427
213	20230609	175000	122953826	454	454	454	454	0
214	20230609	174900	122953826	454	454	454	454	0
215	20230609	174800	122953826	454	454	454	454	0
216	20230609	174700	122953826	454	454	454	454	0
217	20230609	174600	122953826	454	454	454	454	0
218	20230609	174500	122953826	454	454	454	454	0
219	20230609	174400	122953826	454	454	454	454	0
220	20230609	174300	122953826	454	454	454	454	0
221	20230609	174200	122953826	454	454	454	454	0
222	20230609	174100	122953826	454	454	454	454	0
223	20230609	174000	122953826	454	454	454	454	0
224	20230609	173900	122953826	454	454	454	454	0
225	20230609	173800	122953826	454	454	454	454	0
226	20230609	173700	122953826	454	454	454	454	0
227	20230609	173600	122953826	454	454	454	454	0
228	20230609	173500	122953826	454	454	454	454	0
229	20230609	173400	122953826	454	454	454	454	0
230	20230609	173300	122953826	454	454	454	454	0
231	20230609	173200	122953826	454	454	454	454	0
232	20230609	173100	122953826	454	454	454	454	0
233	20230609	173000	122953826	454	454	454	454	0
234	20230609	172900	122953826	454	454	454	454	0
235	20230609	172800	122953826	454	454	454	454	0
236	20230609	172700	122953826	454	454	454	454	0
237	20230609	172600	122953826	454	454	454	454	0
238	20230609	172500	122953826	454	454	454	454	0
239	20230609	172400	122953826	454	454	454	454	0
240	20230609	172300	122953826	454	454	454	454	0
241	20230609	172200	122953826	454	454	454	454	0
242	20230609	172100	122953826	454	454	454	454	12427
243	20230609	172000	122953826	454	454	454	454	0
244	20230609	171900	122953826	454	454	454	454	0
245	20230609	171800	122953826	454	454	454	454	0
246	20230609	171700	122953826	454	454	454	454	0
247	20230609	171600	122953826	454	454	454	454	0
248	20230609	171500	122953826	454	454	454	454	0
249	20230609	171400	122953826	454	454	454	454	0
250	20230609	171300	122953826	454	454	454	454	0
251	20230609	171200	122953826	454	454	454	454	0
252	20230609	171100	122953826	454	454	454	454	0
253	20230609	171000	122953826	454	454	454	454	0
254	20230609	170900	122953826	454	454	454	454	0
255	20230609	170800	122953826	454	454	454	454	0
256	20230609	170700	122953826	454	454	454	454	0
257	20230609	170600	122953826	454	454	454	454	0
258	20230609	170500	122953826	454	454	454	454	0
259	20230609	170400	122953826	454	454	454	454	0
260	20230609	170300	122953826	454	454	454	454	0
261	20230609	170200	122953826	454	454	454	454	0
262	20230609	170100	122953826	454	454	454	454	0
263	20230609	170000	122953826	454	454	454	454	0
264	20230609	165900	122953826	454	454	454	454	0
265	20230609	165800	122953826	454	454	454	454	0
266	20230609	165700	122953826	454	454	454	454	0
267	20230609	165600	122953826	454	454	454	454	0
268	20230609	165500	122953826	454	454	454	454	0
269	20230609	165400	122953826	454	454	454	454	0
270	20230609	165300	122953826	454	454	454	454	0
271	20230609	165200	122953826	454	454	454	454	0
272	20230609	165100	122953826	454	454	454	454	12427
273	20230609	165000	122953826	454	454	454	454	0
274	20230609	164900	122953826	454	454	454	454	0
275	20230609	164800	122953826	454	454	454	454	0
276	20230609	164700	122953826	454	454	454	454	0
277	20230609	164600	122953826	454	454	454	454	0
278	20230609	164500	122953826	454	454	454	454	0
279	20230609	164400	122953826	454	454	454	454	0
280	20230609	164300	122953826	454	454	454	454	0
281	20230609	164200	122953826	454	454	454	454	0
282	20230609	164100	122953826	454	454	454	454	0
283	20230609	164000	122953826	454	454	454	454	0
284	20230609	163900	122953826	454	454	454	454	0
285	20230609	163800	122953826	454	454	454	454	0
286	20230609	163700	122953826	454	454	454	454	0
287	20230609	163600	122953826	454	454	454	454	0
288	20230609	163500	122953826	454	454	454	454	0
289	20230609	163400	122953826	454	454	454	454	0
290	20230609	163300	122953826	454	454	454	454	0
291	20230609	163200	122953826	454	454	454	454	0
292	20230609	163100	122953826	454	454	454	454	0
293	20230609	163000	122953826	454	454	454	454	0
294	20230609	162900	122953826	454	454	454	454	0
295	20230609	162800	122953826	454	454	454	454	0
296	20230609	162700	122953826	454	454	454	454	0
297	20230609	162600	122953826	454	454	454	454	0
298	20230609	162500	122953826	454	454	454	454	0
299	20230609	162400	122953826	454	454	454	454	0
300	20230609	162300	122953826	454	454	454	454	0
301	20230609	162200	122953826	454	454	454	454	0
302	20230609	162100	122953826	454	454	454	454	12427
303	20230609	162000	122953826	454	454	454	454	0
304	20230609	161900	122953826	454	454	454	454	0
305	20230609	161800	122953826	454	454	454	454	0
306	20230609	161700	122953826	454	454	454	454	0
307	20230609	161600	122953826	454	454	454	454	0
308	20230609	161500	122953826	454	454	454	454	0
309	20230609	161400	122953826	454	454	454	454	0
310	20230609	161300	122953826	454	454	454	454	0
311	20230609	161200	122953826	454	454	454	454	0
312	20230609	161100	122953826	454	454	454	454	0
313	20230609	161000	122953826	454	454	454	454	0
314	20230609	160900	122953826	454	454	454	454	0
315	20230609	160800	122953826	454	454	454	454	0
316	20230609	160700	122953826	454	454	454	454	0
317	20230609	160600	122953826	454	454	454	454	0
318	20230609	160500	122953826	454	454	454	454	0
319	20230609	160400	122953826	454	454	454	454	0
320	20230609	160300	122953826	454	454	454	454	0
321	20230609	160200	122953826	454	454	454	454	0
322	20230609	160100	122953826	454	454	454	454	0
323	20230609	160000	122953826	454	454	454	454	0
324	20230609	155900	122953826	454	454	454	454	0
325	20230609	155800	122953826	454	454	454	454	0
326	20230609	155700	122953826	454	454	454	454	0
327	20230609	155600	122953826	454	454	454	454	0
328	20230609	155500	122953826	454	454	454	454	0
329	20230609	155400	122953826	454	454	454	454	0
330	20230609	155300	122953826	454	454	454	454	0
331	20230609	155200	122953826	454	454	454	454	0
332	20230609	155100	122953826	454	454	454	454	12427
333	20230609	155000	122953826	454	454	454	454	0
334	20230609	154900	122953826	454	454	454	454	0
335	20230609	154800	122953826	454	454	454	454	0
336	20230609	154700	122953826	454	454	454	454	0
337	20230609	154600	122953826	454	454	454	454	0
338	20230609	154500	122953826	454	454	454	454	0
339	20230609	154400	122953826	454	454	454	454	0
340	20230609	154300	122953826	454	454	454	454	0
341	20230609	154200	122953826	454	454	454	454	0
342	20230609	154100	122953826	454	454	454	454	0
343	20230609	154000	122953826	454	454	454	454	0
344	20230609	153900	122953826	454	454	454	454	0
345	20230609	153800	122953826	454	454	454	454	0
346	20230609	153700	122953826	454	454	454	454	0
347	20230609	153600	122953826	454	454	454	454	0
348	20230609	153500	122953826	454	454	454	454	0
349	20230609	153400	122953826	454	454	454	454	0
350	20230609	153300	122953826	454	454	454	454	0
351	20230609	153200	122953826	454	454	454	454	0
352	20230609	153100	122953826	454	454	454	454	0
353	20230609	153000	122953826	454	454	454	454	12427
354	20230609	152900	117311968	453	453	453	453	0
355	20230609	152800	117311968	453	453	453	453	0
356	20230609	152700	117311968	453	453	453	453	0
357	20230609	152600	117311968	453	453	453	453	0
358	20230609	152500	117311968	453	453	453	453	0
359	20230609	152400	117311968	453	453	453	453	0
360	20230609	152300	117311968	453	453	453	453	0
361	20230609	152200	117311968	453	453	453	453	0
362	20230609	152100	117311968	453	453	453	453	0
363	20230609	152000	117311968	453	453	453	453	0
364	20230609	151900	117311968	453	452	453	452	286
365	20230609	151800	117182553	452	452	452	452	13
366	20230609	151700	117176677	451	450	451	450	1000
367	20230609	151600	116726039	448	448	448	448	14
368	20230609	151500	116719767	450	449	450	449	2100
369	20230609	151400	115776214	449	449	449	449	0
370	20230609	151300	115776214	449	449	449	449	6
371	20230609	151200	115773520	449	449	449	449	44
372	20230609	151100	115753764	449	449	449	449	0
373	20230609	151000	115753764	449	449	449	449	1700
374	20230609	150900	114990464	446	446	446	446	0
375	20230609	150800	114990464	446	446	446	446	22500
376	20230609	150700	104955464	446	446	446	446	823
377	20230609	150600	104588406	446	446	446	446	0
378	20230609	150500	104588406	446	446	446	446	0
379	20230609	150400	104588406	446	446	446	446	1
380	20230609	150300	104587960	444	444	445	444	1224
381	20230609	150200	104044248	445	446	446	445	6154
382	20230609	150100	101305216	450	450	450	450	1
383	20230609	150000	101304766	445	445	445	445	0
384	20230609	145900	101304766	445	445	445	445	0
385	20230609	145800	101304766	445	445	445	445	0
386	20230609	145700	101304766	445	448	448	445	13000
387	20230609	145600	95499883	449	449	449	449	0
388	20230609	145500	95499883	449	449	449	449	0
389	20230609	145400	95499883	449	449	449	449	0
390	20230609	145300	95499883	449	449	449	449	300
391	20230609	145200	95365183	448	448	448	448	100
392	20230609	145100	95320383	448	448	448	448	0
393	20230609	145000	95320383	448	448	448	448	0
394	20230609	144900	95320383	448	448	448	448	0
395	20230609	144800	95320383	448	448	448	448	0
396	20230609	144700	95320383	448	448	448	448	0
397	20230609	144600	95320383	448	448	448	448	0
398	20230609	144500	95320383	448	448	448	448	0
399	20230609	144400	95320383	448	448	448	448	0
400	20230609	144300	95320383	448	448	448	448	0
401	20230609	144200	95320383	448	448	448	448	0
402	20230609	144100	95320383	448	448	448	448	0
403	20230609	144000	95320383	448	448	448	448	0
404	20230609	143900	95320383	448	448	448	448	0
405	20230609	143800	95320383	448	448	448	448	335
406	20230609	143700	95170303	449	449	449	449	0
407	20230609	143600	95170303	449	449	449	449	0
408	20230609	143500	95170303	449	449	449	449	2714
409	20230609	143400	93951717	451	451	451	451	0
410	20230609	143300	93951717	451	451	451	451	0
411	20230609	143200	93951717	451	451	451	451	0
412	20230609	143100	93951717	451	451	451	451	0
413	20230609	143000	93951717	451	451	451	451	0
414	20230609	142900	93951717	451	451	451	451	0
415	20230609	142800	93951717	451	450	451	450	101
416	20230609	142700	93906266	449	449	449	449	139
417	20230609	142600	93843855	450	450	450	450	0
418	20230609	142500	93843855	450	450	450	450	22
419	20230609	142400	93833955	450	450	450	450	50
420	20230609	142300	93811455	450	450	450	450	0
421	20230609	142200	93811455	450	450	450	450	0
422	20230609	142100	93811455	450	450	450	450	8
423	20230609	142000	93807855	449	449	449	449	0
424	20230609	141900	93807855	449	451	451	449	146
425	20230609	141800	93742094	451	451	451	451	0
426	20230609	141700	93742094	451	451	451	451	0
427	20230609	141600	93742094	451	451	451	451	0
428	20230609	141500	93742094	451	451	451	451	0
429	20230609	141400	93742094	451	451	451	451	100
430	20230609	141300	93696994	451	451	451	451	0
431	20230609	141200	93696994	451	451	451	451	0
432	20230609	141100	93696994	451	451	451	451	0
433	20230609	141000	93696994	451	451	451	451	0
434	20230609	140900	93696994	451	451	451	451	0
435	20230609	140800	93696994	451	451	451	451	300
436	20230609	140700	93561694	451	451	451	451	0
437	20230609	140600	93561694	451	451	451	451	11
438	20230609	140500	93556733	450	450	450	450	43
439	20230609	140400	93537383	450	450	450	450	0
440	20230609	140300	93537383	450	450	450	450	0
441	20230609	140200	93537383	450	450	450	450	0
442	20230609	140100	93537383	450	450	450	450	0
443	20230609	140000	93537383	450	450	450	450	5
444	20230609	135900	93535133	450	450	450	450	0
445	20230609	135800	93535133	450	450	450	450	0
446	20230609	135700	93535133	450	450	450	450	0
447	20230609	135600	93535133	450	450	450	450	0
448	20230609	135500	93535133	450	450	450	450	0
449	20230609	135400	93535133	450	450	450	450	0
450	20230609	135300	93535133	450	450	450	450	0
451	20230609	135200	93535133	450	450	450	450	0
452	20230609	135100	93535133	450	450	450	450	787
453	20230609	135000	93180983	449	449	449	449	0
454	20230609	134900	93180983	449	449	449	449	1
455	20230609	134800	93180534	450	450	450	450	0
456	20230609	134700	93180534	450	450	450	450	0
457	20230609	134600	93180534	450	450	450	450	2722
458	20230609	134500	91955634	450	450	450	450	600
459	20230609	134400	91685634	450	450	450	450	0
460	20230609	134300	91685634	450	450	450	450	0
461	20230609	134200	91685634	450	450	450	450	50
462	20230609	134100	91663134	450	450	450	450	20
463	20230609	134000	91654134	448	448	448	448	0
464	20230609	133900	91654134	448	448	448	448	0
465	20230609	133800	91654134	448	448	448	448	0
466	20230609	133700	91654134	448	448	448	448	0
467	20230609	133600	91654134	448	448	448	448	0
468	20230609	133500	91654134	448	448	448	448	0
469	20230609	133400	91654134	448	448	448	448	0
470	20230609	133300	91654134	448	448	448	448	1544
471	20230609	133200	90962422	448	449	449	448	10000
472	20230609	133100	86481754	449	449	449	449	0
473	20230609	133000	86481754	449	449	449	449	348
474	20230609	132900	86325502	450	450	450	450	3
475	20230609	132800	86324152	450	450	450	450	3
476	20230609	132700	86322802	450	450	450	450	0
477	20230609	132600	86322802	450	450	450	450	10
478	20230609	132500	86318302	450	450	450	450	0
479	20230609	132400	86318302	450	450	450	450	0
480	20230609	132300	86318302	450	450	450	450	0
481	20230609	132200	86318302	450	450	450	450	0
482	20230609	132100	86318302	450	450	450	450	0
483	20230609	132000	86318302	450	450	450	450	0
484	20230609	131900	86318302	450	450	450	450	0
485	20230609	131800	86318302	450	450	450	450	0
486	20230609	131700	86318302	450	450	450	450	0
487	20230609	131600	86318302	450	450	450	450	0
488	20230609	131500	86318302	450	450	450	450	2
489	20230609	131400	86317402	450	450	450	450	10
490	20230609	131300	86312902	450	450	450	450	1
491	20230609	131200	86312452	450	450	450	450	6
492	20230609	131100	86309752	450	450	450	450	100
493	20230609	131000	86264752	446	452	452	446	89583
494	20230609	130900	46147098	452	453	453	452	8978
495	20230609	130800	42082348	453	453	453	453	100
496	20230609	130700	42037048	454	454	454	454	1
497	20230609	130600	42036594	454	454	454	454	0
498	20230609	130500	42036594	454	454	454	454	0
499	20230609	130400	42036594	454	454	454	454	0
500	20230609	130300	42036594	454	454	454	454	0
501	20230609	130200	42036594	454	454	454	454	0
502	20230609	130100	42036594	454	454	454	454	0
503	20230609	130000	42036594	454	454	454	454	1588
504	20230609	125900	41315642	454	454	454	454	0
505	20230609	125800	41315642	454	454	454	454	0
506	20230609	125700	41315642	454	455	455	454	230
507	20230609	125600	41211212	455	455	455	455	0
508	20230609	125500	41211212	455	455	455	455	0
509	20230609	125400	41211212	455	455	455	455	0
510	20230609	125300	41211212	455	455	455	455	0
511	20230609	125200	41211212	455	455	455	455	0
512	20230609	125100	41211212	455	455	455	455	10000
513	20230609	125000	36661212	458	458	458	458	0
514	20230609	124900	36661212	458	458	458	458	0
515	20230609	124800	36661212	458	458	458	458	0
516	20230609	124700	36661212	458	458	458	458	0
517	20230609	124600	36661212	458	458	458	458	0
518	20230609	124500	36661212	458	458	458	458	0
519	20230609	124400	36661212	458	458	458	458	0
520	20230609	124300	36661212	458	458	458	458	0
521	20230609	124200	36661212	458	458	458	458	0
522	20230609	124100	36661212	458	458	458	458	28
523	20230609	124000	36648388	458	458	458	458	0
524	20230609	123900	36648388	458	458	458	458	0
525	20230609	123800	36648388	458	458	458	458	0
526	20230609	123700	36648388	458	458	458	458	0
527	20230609	123600	36648388	458	458	458	458	0
528	20230609	123500	36648388	458	458	458	458	0
529	20230609	123400	36648388	458	458	458	458	0
530	20230609	123300	36648388	458	458	458	458	0
531	20230609	123200	36648388	458	458	458	458	0
532	20230609	123100	36648388	458	458	458	458	0
533	20230609	123000	36648388	458	458	458	458	660
534	20230609	122900	36346108	453	453	453	453	0
535	20230609	122800	36346108	453	453	453	453	0
536	20230609	122700	36346108	453	453	453	453	0
537	20230609	122600	36346108	453	459	459	453	10069
538	20230609	122500	31781560	459	459	459	459	0
539	20230609	122400	31781560	459	459	459	459	0
540	20230609	122300	31781560	459	459	459	459	0
541	20230609	122200	31781560	459	459	459	459	0
542	20230609	122100	31781560	459	459	459	459	0
543	20230609	122000	31781560	459	459	459	459	0
544	20230609	121900	31781560	459	460	460	459	33
545	20230609	121800	31766412	460	460	460	460	0
546	20230609	121700	31766412	460	460	460	460	0
547	20230609	121600	31766412	460	460	460	460	0
548	20230609	121500	31766412	460	460	460	460	30
549	20230609	121400	31752612	460	460	460	460	0
550	20230609	121300	31752612	460	460	460	460	1002
551	20230609	121200	31291692	460	460	460	460	192
552	20230609	121100	31203372	460	460	460	460	726
553	20230609	121000	30869412	459	458	459	458	820
554	20230609	120900	30493352	458	458	458	458	0
555	20230609	120800	30493352	458	458	458	458	0
556	20230609	120700	30493352	458	458	458	458	0
557	20230609	120600	30493352	458	458	458	458	0
558	20230609	120500	30493352	458	458	458	458	0
559	20230609	120400	30493352	458	457	458	457	15
560	20230609	120300	30486496	454	454	454	454	0
561	20230609	120200	30486496	454	454	454	454	0
562	20230609	120100	30486496	454	454	454	454	1
563	20230609	120000	30486042	454	454	454	454	0
564	20230609	115900	30486042	454	454	454	454	0
565	20230609	115800	30486042	454	454	454	454	0
566	20230609	115700	30486042	454	454	454	454	0
567	20230609	115600	30486042	454	454	454	454	0
568	20230609	115500	30486042	454	454	454	454	0
569	20230609	115400	30486042	454	455	455	454	2079
570	20230609	115300	29542004	454	454	454	454	0
571	20230609	115200	29542004	454	454	454	454	0
572	20230609	115100	29542004	454	454	454	454	0
573	20230609	115000	29542004	454	455	455	454	2100
574	20230609	114900	28588434	455	455	455	455	0
575	20230609	114800	28588434	455	455	455	455	0
576	20230609	114700	28588434	455	455	455	455	3338
577	20230609	114600	27069644	455	455	455	455	0
578	20230609	114500	27069644	455	455	455	455	0
579	20230609	114400	27069644	455	455	455	455	0
580	20230609	114300	27069644	455	455	455	455	0
581	20230609	114200	27069644	455	455	455	455	0
582	20230609	114100	27069644	455	455	455	455	0
583	20230609	114000	27069644	455	456	456	455	645
584	20230609	113900	26776029	456	456	456	456	0
585	20230609	113800	26776029	456	456	456	456	0
586	20230609	113700	26776029	456	456	456	456	0
587	20230609	113600	26776029	456	456	456	456	0
588	20230609	113500	26776029	456	456	456	456	0
589	20230609	113400	26776029	456	456	456	456	0
590	20230609	113300	26776029	456	456	456	456	0
591	20230609	113200	26776029	456	456	456	456	0
592	20230609	113100	26776029	456	456	456	456	0
593	20230609	113000	26776029	456	456	456	456	0
594	20230609	112900	26776029	456	456	456	456	1
595	20230609	112800	26775573	456	456	456	456	0
596	20230609	112700	26775573	456	456	456	456	0
597	20230609	112600	26775573	456	456	456	456	0
598	20230609	112500	26775573	456	456	456	456	0
599	20230609	112400	26775573	456	456	456	456	0
600	20230609	112300	26775573	456	456	456	456	0
601	20230609	112200	26775573	456	456	456	456	0
602	20230609	112100	26775573	456	456	456	456	0
603	20230609	112000	26775573	456	456	456	456	0
604	20230609	111900	26775573	456	456	456	456	100
605	20230609	111800	26729973	456	456	456	456	0
606	20230609	111700	26729973	456	456	456	456	0
607	20230609	111600	26729973	456	456	456	456	0
608	20230609	111500	26729973	456	456	456	456	0
609	20230609	111400	26729973	456	456	456	456	0
610	20230609	111300	26729973	456	456	456	456	0
611	20230609	111200	26729973	456	456	456	456	0
612	20230609	111100	26729973	456	456	456	456	0
613	20230609	111000	26729973	456	456	456	456	0
614	20230609	110900	26729973	456	456	456	456	0
615	20230609	110800	26729973	456	456	456	456	0
616	20230609	110700	26729973	456	456	456	456	0
617	20230609	110600	26729973	456	456	456	456	0
618	20230609	110500	26729973	456	456	456	456	0
619	20230609	110400	26729973	456	456	456	456	1896
620	20230609	110300	25865397	457	457	457	457	0
621	20230609	110200	25865397	457	457	457	457	0
622	20230609	110100	25865397	457	457	457	457	0
623	20230609	110000	25865397	457	457	457	457	0
624	20230609	105900	25865397	457	457	457	457	5
625	20230609	105800	25863112	457	457	457	457	1
626	20230609	105700	25862655	454	454	454	454	0
627	20230609	105600	25862655	454	454	454	454	0
628	20230609	105500	25862655	454	454	454	454	0
629	20230609	105400	25862655	454	454	454	454	0
630	20230609	105300	25862655	454	454	454	454	29
631	20230609	105200	25849489	454	454	454	454	0
632	20230609	105100	25849489	454	454	454	454	0
633	20230609	105000	25849489	454	454	454	454	380
634	20230609	104900	25676969	457	457	457	457	0
635	20230609	104800	25676969	457	457	457	457	0
636	20230609	104700	25676969	457	457	457	457	0
637	20230609	104600	25676969	457	457	457	457	0
638	20230609	104500	25676969	457	457	457	457	0
639	20230609	104400	25676969	457	457	457	457	4
640	20230609	104300	25675141	457	457	457	457	0
641	20230609	104200	25675141	457	457	457	457	46
642	20230609	104100	25654119	458	458	458	458	0
643	20230609	104000	25654119	458	458	458	458	0
644	20230609	103900	25654119	458	458	458	458	0
645	20230609	103800	25654119	458	458	458	458	0
646	20230609	103700	25654119	458	458	458	458	0
647	20230609	103600	25654119	458	458	458	458	0
648	20230609	103500	25654119	458	458	458	458	0
649	20230609	103400	25654119	458	458	458	458	0
650	20230609	103300	25654119	458	458	458	458	0
651	20230609	103200	25654119	458	458	458	458	0
652	20230609	103100	25654119	458	458	458	458	1
653	20230609	103000	25653661	453	453	453	453	0
654	20230609	102900	25653661	453	453	453	453	0
655	20230609	102800	25653661	453	456	456	453	2000
656	20230609	102700	24743751	458	458	458	458	0
657	20230609	102600	24743751	458	458	458	458	0
658	20230609	102500	24743751	458	458	458	458	0
659	20230609	102400	24743751	458	458	458	458	92
660	20230609	102300	24701615	458	458	458	458	0
661	20230609	102200	24701615	458	458	458	458	1
662	20230609	102100	24701157	455	455	455	455	35
663	20230609	102000	24685232	458	457	458	457	33
664	20230609	101900	24670119	457	457	457	457	64
665	20230609	101800	24640871	457	457	457	457	237
666	20230609	101700	24532562	458	458	458	458	0
667	20230609	101600	24532562	458	458	458	458	0
668	20230609	101500	24532562	458	458	458	458	0
669	20230609	101400	24532562	458	458	458	458	0
670	20230609	101300	24532562	458	458	458	458	0
671	20230609	101200	24532562	458	458	458	457	300
672	20230609	101100	24395165	458	458	458	458	0
673	20230609	101000	24395165	458	458	458	458	0
674	20230609	100900	24395165	458	458	458	458	0
675	20230609	100800	24395165	458	458	458	458	0
676	20230609	100700	24395165	458	458	458	458	500
677	20230609	100600	24166165	458	458	458	458	500
678	20230609	100500	23937165	458	457	458	457	300
679	20230609	100400	23799783	458	458	458	458	500
680	20230609	100300	23570783	458	458	458	458	0
681	20230609	100200	23570783	458	458	458	458	0
682	20230609	100100	23570783	458	458	458	458	0
683	20230609	100000	23570783	458	458	458	458	0
684	20230609	095900	23570783	458	458	458	458	0
685	20230609	095800	23570783	458	458	458	458	0
686	20230609	095700	23570783	458	458	458	458	0
687	20230609	095600	23570783	458	458	458	458	0
688	20230609	095500	23570783	458	458	458	458	0
689	20230609	095400	23570783	458	458	458	458	0
690	20230609	095300	23570783	458	458	458	458	0
691	20230609	095200	23570783	458	458	458	458	0
692	20230609	095100	23570783	458	458	458	458	1
693	20230609	095000	23570325	455	460	461	455	107
694	20230609	094900	23521606	460	460	460	460	337
695	20230609	094800	23366586	460	459	460	459	1213
696	20230609	094700	22809099	460	459	460	459	194
697	20230609	094600	22719896	459	459	459	459	0
698	20230609	094500	22719896	459	458	459	458	2357
699	20230609	094400	21638390	458	458	459	458	278
700	20230609	094300	21511026	458	454	458	454	40947
701	20230609	094200	2880119	454	454	454	454	25
702	20230609	094100	2868769	454	454	454	454	1
703	20230609	094000	2868315	452	452	452	452	0
704	20230609	093900	2868315	452	452	452	452	0
705	20230609	093800	2868315	452	452	452	452	0
706	20230609	093700	2868315	452	453	453	452	500
707	20230609	093600	2642171	453	454	454	453	51
708	20230609	093500	2619067	454	454	454	454	1
709	20230609	093400	2618613	453	453	453	453	0
710	20230609	093300	2618613	453	453	453	453	215
711	20230609	093200	2521218	453	454	454	453	559
712	20230609	093100	2267436	454	454	454	454	11
713	20230609	093000	2262442	453	453	453	453	0
714	20230609	092900	2262442	453	453	453	453	619
715	20230609	092800	1982035	452	452	452	452	0
716	20230609	092700	1982035	452	452	452	452	0
717	20230609	092600	1982035	452	452	452	452	2234
718	20230609	092500	972267	452	452	452	452	0
719	20230609	092400	972267	452	452	452	452	0
720	20230609	092300	972267	452	452	452	452	0
721	20230609	092200	972267	452	452	452	452	0
722	20230609	092100	972267	452	453	453	452	219
723	20230609	092000	873278	454	454	454	454	0
724	20230609	091900	873278	454	454	454	454	4
725	20230609	091800	871462	454	454	454	454	3
726	20230609	091700	870100	455	455	455	455	0
727	20230609	091600	870100	455	455	455	455	0
728	20230609	091500	870100	455	455	455	455	0
729	20230609	091400	870100	455	455	455	455	0
730	20230609	091300	870100	455	455	455	455	0
731	20230609	091200	870100	455	455	455	455	50
732	20230609	091100	847350	455	455	455	455	0
733	20230609	091000	847350	455	455	455	455	405
734	20230609	090900	663075	455	454	455	454	100
735	20230609	090800	617593	455	455	455	455	0
736	20230609	090700	617593	455	455	455	455	0
737	20230609	090600	617593	455	455	455	455	0
738	20230609	090500	617593	455	454	455	454	890
739	20230609	090400	212647	451	455	455	451	219
740	20230609	090300	113750	455	455	455	455	0
741	20230609	090200	113750	455	455	455	455	0
742	20230609	090100	113750	455	455	455	455	0
743	20230609	090000	113750	455	455	455	455	250