KissMeData/266470/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	184800	1150714	550	550	550	550	5
3	20230615	184700	1150714	550	550	550	550	0
4	20230615	184600	1150714	550	550	550	550	0
5	20230615	184500	1150714	550	550	550	550	0
6	20230615	184400	1150714	550	550	550	550	0
7	20230615	184300	1150714	550	550	550	550	0
8	20230615	184200	1150714	550	550	550	550	0
9	20230615	184100	1150714	550	550	550	550	0
10	20230615	184000	1150714	550	550	550	550	0
11	20230615	183900	1150714	550	550	550	550	0
12	20230615	183800	1150714	550	550	550	550	0
13	20230615	183700	1150714	550	550	550	550	0
14	20230615	183600	1150714	550	550	550	550	0
15	20230615	183500	1150714	550	550	550	550	0
16	20230615	183400	1150714	550	550	550	550	0
17	20230615	183300	1150714	550	550	550	550	0
18	20230615	183200	1150714	550	550	550	550	0
19	20230615	183100	1150714	550	550	550	550	0
20	20230615	183000	1150714	550	550	550	550	0
21	20230615	182900	1150714	550	550	550	550	0
22	20230615	182800	1150714	550	550	550	550	0
23	20230615	182700	1150714	550	550	550	550	0
24	20230615	182600	1150714	550	550	550	550	0
25	20230615	182500	1150714	550	550	550	550	0
26	20230615	182400	1150714	550	550	550	550	0
27	20230615	182300	1150714	550	550	550	550	0
28	20230615	182200	1150714	550	550	550	550	0
29	20230615	182100	1150714	550	550	550	550	0
30	20230615	182000	1150714	550	550	550	550	0
31	20230615	181900	1150714	550	550	550	550	0
32	20230615	181800	1150714	550	550	550	550	5
33	20230615	181700	1150714	550	550	550	550	0
34	20230615	181600	1150714	550	550	550	550	0
35	20230615	181500	1150714	550	550	550	550	0
36	20230615	181400	1150714	550	550	550	550	0
37	20230615	181300	1150714	550	550	550	550	0
38	20230615	181200	1150714	550	550	550	550	0
39	20230615	181100	1150714	550	550	550	550	0
40	20230615	181000	1150714	550	550	550	550	0
41	20230615	180900	1150714	550	550	550	550	0
42	20230615	180800	1150714	550	550	550	550	0
43	20230615	180700	1150714	550	550	550	550	0
44	20230615	180600	1150714	550	550	550	550	0
45	20230615	180500	1150714	550	550	550	550	0
46	20230615	180400	1150714	550	550	550	550	0
47	20230615	180300	1150714	550	550	550	550	0
48	20230615	180200	1150714	550	550	550	550	0
49	20230615	180100	1150714	550	550	550	550	0
50	20230615	180000	1150714	550	550	550	550	0
51	20230615	175900	1150714	550	550	550	550	0
52	20230615	175800	1150714	550	550	550	550	0
53	20230615	175700	1150714	550	550	550	550	0
54	20230615	175600	1150714	550	550	550	550	0
55	20230615	175500	1150714	550	550	550	550	0
56	20230615	175400	1150714	550	550	550	550	0
57	20230615	175300	1150714	550	550	550	550	0
58	20230615	175200	1150714	550	550	550	550	0
59	20230615	175100	1150714	550	550	550	550	0
60	20230615	175000	1150714	550	550	550	550	0
61	20230615	174900	1150714	550	550	550	550	0
62	20230615	174800	1150714	550	550	550	550	5
63	20230615	174700	1150714	550	550	550	550	0
64	20230615	174600	1150714	550	550	550	550	0
65	20230615	174500	1150714	550	550	550	550	0
66	20230615	174400	1150714	550	550	550	550	0
67	20230615	174300	1150714	550	550	550	550	0
68	20230615	174200	1150714	550	550	550	550	0
69	20230615	174100	1150714	550	550	550	550	0
70	20230615	174000	1150714	550	550	550	550	0
71	20230615	173900	1150714	550	550	550	550	0
72	20230615	173800	1150714	550	550	550	550	0
73	20230615	173700	1150714	550	550	550	550	0
74	20230615	173600	1150714	550	550	550	550	0
75	20230615	173500	1150714	550	550	550	550	0
76	20230615	173400	1150714	550	550	550	550	0
77	20230615	173300	1150714	550	550	550	550	0
78	20230615	173200	1150714	550	550	550	550	0
79	20230615	173100	1150714	550	550	550	550	0
80	20230615	173000	1150714	550	550	550	550	0
81	20230615	172900	1150714	550	550	550	550	0
82	20230615	172800	1150714	550	550	550	550	0
83	20230615	172700	1150714	550	550	550	550	0
84	20230615	172600	1150714	550	550	550	550	0
85	20230615	172500	1150714	550	550	550	550	0
86	20230615	172400	1150714	550	550	550	550	0
87	20230615	172300	1150714	550	550	550	550	0
88	20230615	172200	1150714	550	550	550	550	0
89	20230615	172100	1150714	550	550	550	550	0
90	20230615	172000	1150714	550	550	550	550	0
91	20230615	171900	1150714	550	550	550	550	0
92	20230615	171800	1150714	550	550	550	550	5
93	20230615	171700	1150714	550	550	550	550	0
94	20230615	171600	1150714	550	550	550	550	0
95	20230615	171500	1150714	550	550	550	550	0
96	20230615	171400	1150714	550	550	550	550	0
97	20230615	171300	1150714	550	550	550	550	0
98	20230615	171200	1150714	550	550	550	550	0
99	20230615	171100	1150714	550	550	550	550	0
100	20230615	171000	1150714	550	550	550	550	0
101	20230615	170900	1150714	550	550	550	550	0
102	20230615	170800	1150714	550	550	550	550	0
103	20230615	170700	1150714	550	550	550	550	0
104	20230615	170600	1150714	550	550	550	550	0
105	20230615	170500	1150714	550	550	550	550	0
106	20230615	170400	1150714	550	550	550	550	0
107	20230615	170300	1150714	550	550	550	550	0
108	20230615	170200	1150714	550	550	550	550	0
109	20230615	170100	1150714	550	550	550	550	0
110	20230615	170000	1150714	550	550	550	550	0
111	20230615	165900	1150714	550	550	550	550	0
112	20230615	165800	1150714	550	550	550	550	0
113	20230615	165700	1150714	550	550	550	550	0
114	20230615	165600	1150714	550	550	550	550	0
115	20230615	165500	1150714	550	550	550	550	0
116	20230615	165400	1150714	550	550	550	550	0
117	20230615	165300	1150714	550	550	550	550	0
118	20230615	165200	1150714	550	550	550	550	0
119	20230615	165100	1150714	550	550	550	550	0
120	20230615	165000	1150714	550	550	550	550	0
121	20230615	164900	1150714	550	550	550	550	0
122	20230615	164800	1150714	550	550	550	550	5
123	20230615	164700	1150714	550	550	550	550	0
124	20230615	164600	1150714	550	550	550	550	0
125	20230615	164500	1150714	550	550	550	550	0
126	20230615	164400	1150714	550	550	550	550	0
127	20230615	164300	1150714	550	550	550	550	0
128	20230615	164200	1150714	550	550	550	550	0
129	20230615	164100	1150714	550	550	550	550	0
130	20230615	164000	1150714	550	550	550	550	0
131	20230615	163900	1150714	550	550	550	550	0
132	20230615	163800	1150714	550	550	550	550	0
133	20230615	163700	1150714	550	550	550	550	0
134	20230615	163600	1150714	550	550	550	550	0
135	20230615	163500	1150714	550	550	550	550	0
136	20230615	163400	1150714	550	550	550	550	0
137	20230615	163300	1150714	550	550	550	550	0
138	20230615	163200	1150714	550	550	550	550	0
139	20230615	163100	1150714	550	550	550	550	0
140	20230615	163000	1150714	550	550	550	550	0
141	20230615	162900	1150714	550	550	550	550	0
142	20230615	162800	1150714	550	550	550	550	0
143	20230615	162700	1150714	550	550	550	550	0
144	20230615	162600	1150714	550	550	550	550	0
145	20230615	162500	1150714	550	550	550	550	0
146	20230615	162400	1150714	550	550	550	550	0
147	20230615	162300	1150714	550	550	550	550	0
148	20230615	162200	1150714	550	550	550	550	0
149	20230615	162100	1150714	550	550	550	550	0
150	20230615	162000	1150714	550	550	550	550	0
151	20230615	161900	1150714	550	550	550	550	0
152	20230615	161800	1150714	550	550	550	550	5
153	20230615	161700	1150714	550	550	550	550	0
154	20230615	161600	1150714	550	550	550	550	0
155	20230615	161500	1150714	550	550	550	550	0
156	20230615	161400	1150714	550	550	550	550	0
157	20230615	161300	1150714	550	550	550	550	0
158	20230615	161200	1150714	550	550	550	550	0
159	20230615	161100	1150714	550	550	550	550	0
160	20230615	161000	1150714	550	550	550	550	0
161	20230615	160900	1150714	550	550	550	550	0
162	20230615	160800	1150714	550	550	550	550	0
163	20230615	160700	1150714	550	550	550	550	0
164	20230615	160600	1150714	550	550	550	550	0
165	20230615	160500	1150714	550	550	550	550	0
166	20230615	160400	1150714	550	550	550	550	0
167	20230615	160300	1150714	550	550	550	550	0
168	20230615	160200	1150714	550	550	550	550	0
169	20230615	160100	1150714	550	550	550	550	0
170	20230615	160000	1150714	550	550	550	550	0
171	20230615	155900	1150714	550	550	550	550	0
172	20230615	155800	1150714	550	550	550	550	0
173	20230615	155700	1150714	550	550	550	550	0
174	20230615	155600	1150714	550	550	550	550	0
175	20230615	155500	1150714	550	550	550	550	0
176	20230615	155400	1150714	550	550	550	550	0
177	20230615	155300	1150714	550	550	550	550	0
178	20230615	155200	1150714	550	550	550	550	0
179	20230615	155100	1150714	550	550	550	550	0
180	20230615	155000	1150714	550	550	550	550	0
181	20230615	154900	1150714	550	550	550	550	0
182	20230615	154800	1150714	550	550	550	550	5
183	20230615	154700	1150714	550	550	550	550	0
184	20230615	154600	1150714	550	550	550	550	0
185	20230615	154500	1150714	550	550	550	550	0
186	20230615	154400	1150714	550	550	550	550	0
187	20230615	154300	1150714	550	550	550	550	0
188	20230615	154200	1150714	550	550	550	550	0
189	20230615	154100	1150714	550	550	550	550	0
190	20230615	154000	1150714	550	550	550	550	0
191	20230615	153900	1150714	550	550	550	550	0
192	20230615	153800	1150714	550	550	550	550	0
193	20230615	153700	1150714	550	550	550	550	0
194	20230615	153600	1150714	550	550	550	550	0
195	20230615	153500	1150714	550	550	550	550	0
196	20230615	153400	1150714	550	550	550	550	0
197	20230615	153300	1150714	550	550	550	550	0
198	20230615	153200	1150714	550	550	550	550	0
199	20230615	153100	1150714	550	550	550	550	0
200	20230615	153000	1150714	550	550	550	550	5
201	20230615	152900	1147964	550	550	550	550	0
202	20230615	152800	1147964	550	550	550	550	0
203	20230615	152700	1147964	550	550	550	550	0
204	20230615	152600	1147964	550	550	550	550	0
205	20230615	152500	1147964	550	550	550	550	0
206	20230615	152400	1147964	550	550	550	550	0
207	20230615	152300	1147964	550	550	550	550	0
208	20230615	152200	1147964	550	550	550	550	0
209	20230615	152100	1147964	550	550	550	550	0
210	20230615	152000	1147964	550	550	550	550	0
211	20230615	151900	1147964	550	500	550	500	50
212	20230615	151800	1122864	464	464	464	464	60
213	20230615	151700	1095024	500	500	500	500	0
214	20230615	151600	1095024	500	500	500	500	0
215	20230615	151500	1095024	500	500	500	500	0
216	20230615	151400	1095024	500	500	500	500	0
217	20230615	151300	1095024	500	500	500	500	0
218	20230615	151200	1095024	500	500	500	500	0
219	20230615	151100	1095024	500	500	500	500	0
220	20230615	151000	1095024	500	500	500	500	0
221	20230615	150900	1095024	500	500	500	500	0
222	20230615	150800	1095024	500	500	500	500	0
223	20230615	150700	1095024	500	500	500	500	0
224	20230615	150600	1095024	500	500	500	500	1
225	20230615	150500	1094524	463	463	463	463	0
226	20230615	150400	1094524	463	463	463	463	0
227	20230615	150300	1094524	463	463	463	463	0
228	20230615	150200	1094524	463	463	463	463	0
229	20230615	150100	1094524	463	463	463	463	0
230	20230615	150000	1094524	463	463	463	463	0
231	20230615	145900	1094524	463	463	463	463	0
232	20230615	145800	1094524	463	463	463	463	0
233	20230615	145700	1094524	463	463	463	463	0
234	20230615	145600	1094524	463	463	463	463	0
235	20230615	145500	1094524	463	463	463	463	0
236	20230615	145400	1094524	463	488	488	463	123
237	20230615	145300	1037322	500	500	500	500	0
238	20230615	145200	1037322	500	500	500	500	0
239	20230615	145100	1037322	500	500	500	500	0
240	20230615	145000	1037322	500	500	500	500	0
241	20230615	144900	1037322	500	500	500	500	0
242	20230615	144800	1037322	500	500	500	500	0
243	20230615	144700	1037322	500	500	500	500	0
244	20230615	144600	1037322	500	500	500	500	0
245	20230615	144500	1037322	500	500	500	500	0
246	20230615	144400	1037322	500	500	500	500	0
247	20230615	144300	1037322	500	500	500	500	0
248	20230615	144200	1037322	500	500	500	500	0
249	20230615	144100	1037322	500	500	500	500	0
250	20230615	144000	1037322	500	500	500	500	0
251	20230615	143900	1037322	500	500	500	500	0
252	20230615	143800	1037322	500	500	500	500	0
253	20230615	143700	1037322	500	500	500	500	0
254	20230615	143600	1037322	500	500	500	500	0
255	20230615	143500	1037322	500	500	500	500	0
256	20230615	143400	1037322	500	500	500	500	0
257	20230615	143300	1037322	500	500	500	500	0
258	20230615	143200	1037322	500	499	500	499	600
259	20230615	143100	737592	499	499	499	499	0
260	20230615	143000	737592	499	499	499	499	0
261	20230615	142900	737592	499	499	499	499	0
262	20230615	142800	737592	499	499	499	499	0
263	20230615	142700	737592	499	499	499	499	0
264	20230615	142600	737592	499	499	499	499	4
265	20230615	142500	735596	499	499	499	499	0
266	20230615	142400	735596	499	499	499	499	0
267	20230615	142300	735596	499	499	499	499	0
268	20230615	142200	735596	499	499	499	499	0
269	20230615	142100	735596	499	499	499	499	0
270	20230615	142000	735596	499	499	499	499	0
271	20230615	141900	735596	499	499	499	499	0
272	20230615	141800	735596	499	499	499	499	0
273	20230615	141700	735596	499	499	499	499	0
274	20230615	141600	735596	499	499	499	499	0
275	20230615	141500	735596	499	499	499	499	0
276	20230615	141400	735596	499	499	499	499	0
277	20230615	141300	735596	499	499	499	499	0
278	20230615	141200	735596	499	499	499	499	0
279	20230615	141100	735596	499	499	499	499	0
280	20230615	141000	735596	499	499	499	499	0
281	20230615	140900	735596	499	499	499	499	0
282	20230615	140800	735596	499	499	499	499	0
283	20230615	140700	735596	499	499	499	499	0
284	20230615	140600	735596	499	499	499	499	0
285	20230615	140500	735596	499	499	499	499	0
286	20230615	140400	735596	499	499	499	499	0
287	20230615	140300	735596	499	499	499	499	0
288	20230615	140200	735596	499	499	499	499	0
289	20230615	140100	735596	499	499	499	499	0
290	20230615	140000	735596	499	499	499	499	0
291	20230615	135900	735596	499	499	499	499	0
292	20230615	135800	735596	499	499	499	499	0
293	20230615	135700	735596	499	499	499	499	0
294	20230615	135600	735596	499	499	499	499	0
295	20230615	135500	735596	499	499	499	499	0
296	20230615	135400	735596	499	499	499	499	0
297	20230615	135300	735596	499	499	499	499	0
298	20230615	135200	735596	499	499	499	499	0
299	20230615	135100	735596	499	499	499	499	0
300	20230615	135000	735596	499	499	499	499	0
301	20230615	134900	735596	499	499	499	499	0
302	20230615	134800	735596	499	499	499	499	0
303	20230615	134700	735596	499	499	499	499	0
304	20230615	134600	735596	499	499	499	499	0
305	20230615	134500	735596	499	499	499	499	0
306	20230615	134400	735596	499	499	499	499	0
307	20230615	134300	735596	499	499	499	499	0
308	20230615	134200	735596	499	499	499	499	0
309	20230615	134100	735596	499	499	499	499	0
310	20230615	134000	735596	499	499	499	499	0
311	20230615	133900	735596	499	499	499	499	15
312	20230615	133800	728111	499	499	499	499	0
313	20230615	133700	728111	499	499	499	499	0
314	20230615	133600	728111	499	499	499	499	0
315	20230615	133500	728111	499	499	499	499	40
316	20230615	133400	708151	499	499	499	499	0
317	20230615	133300	708151	499	499	499	499	10
318	20230615	133200	703161	500	500	500	500	0
319	20230615	133100	703161	500	500	500	500	0
320	20230615	133000	703161	500	500	500	500	0
321	20230615	132900	703161	500	500	500	500	0
322	20230615	132800	703161	500	500	500	500	0
323	20230615	132700	703161	500	500	500	500	0
324	20230615	132600	703161	500	500	500	500	0
325	20230615	132500	703161	500	500	500	500	0
326	20230615	132400	703161	500	500	500	500	0
327	20230615	132300	703161	500	500	500	500	0
328	20230615	132200	703161	500	500	500	500	0
329	20230615	132100	703161	500	500	500	500	0
330	20230615	132000	703161	500	500	500	500	0
331	20230615	131900	703161	500	500	500	500	0
332	20230615	131800	703161	500	500	500	500	0
333	20230615	131700	703161	500	500	500	500	0
334	20230615	131600	703161	500	500	500	500	0
335	20230615	131500	703161	500	500	500	500	0
336	20230615	131400	703161	500	500	500	500	0
337	20230615	131300	703161	500	500	500	500	0
338	20230615	131200	703161	500	500	500	500	0
339	20230615	131100	703161	500	500	500	500	1
340	20230615	131000	702661	500	500	500	500	0
341	20230615	130900	702661	500	500	500	500	0
342	20230615	130800	702661	500	500	500	500	0
343	20230615	130700	702661	500	500	500	500	0
344	20230615	130600	702661	500	500	500	500	0
345	20230615	130500	702661	500	500	500	500	0
346	20230615	130400	702661	500	500	500	500	0
347	20230615	130300	702661	500	500	500	500	0
348	20230615	130200	702661	500	500	500	500	0
349	20230615	130100	702661	500	500	500	500	0
350	20230615	130000	702661	500	500	500	500	0
351	20230615	125900	702661	500	500	500	500	0
352	20230615	125800	702661	500	500	500	500	0
353	20230615	125700	702661	500	500	500	500	0
354	20230615	125600	702661	500	500	500	500	0
355	20230615	125500	702661	500	500	500	500	0
356	20230615	125400	702661	500	500	500	500	0
357	20230615	125300	702661	500	500	500	500	0
358	20230615	125200	702661	500	500	500	500	0
359	20230615	125100	702661	500	500	500	500	0
360	20230615	125000	702661	500	500	500	500	0
361	20230615	124900	702661	500	500	500	500	0
362	20230615	124800	702661	500	500	500	500	0
363	20230615	124700	702661	500	500	500	500	0
364	20230615	124600	702661	500	500	500	500	0
365	20230615	124500	702661	500	500	500	500	0
366	20230615	124400	702661	500	500	500	500	0
367	20230615	124300	702661	500	500	500	500	0
368	20230615	124200	702661	500	500	500	500	0
369	20230615	124100	702661	500	500	500	500	0
370	20230615	124000	702661	500	500	500	500	0
371	20230615	123900	702661	500	500	500	500	0
372	20230615	123800	702661	500	500	500	500	0
373	20230615	123700	702661	500	500	500	500	0
374	20230615	123600	702661	500	500	500	500	0
375	20230615	123500	702661	500	500	500	500	0
376	20230615	123400	702661	500	500	500	500	101
377	20230615	123300	652161	500	500	500	500	0
378	20230615	123200	652161	500	500	500	500	0
379	20230615	123100	652161	500	500	500	500	0
380	20230615	123000	652161	500	500	500	500	0
381	20230615	122900	652161	500	500	500	500	0
382	20230615	122800	652161	500	500	500	500	0
383	20230615	122700	652161	500	500	500	500	0
384	20230615	122600	652161	500	500	500	500	0
385	20230615	122500	652161	500	500	500	500	0
386	20230615	122400	652161	500	500	500	500	0
387	20230615	122300	652161	500	500	500	500	0
388	20230615	122200	652161	500	500	500	500	0
389	20230615	122100	652161	500	500	500	500	0
390	20230615	122000	652161	500	500	500	500	0
391	20230615	121900	652161	500	500	500	500	0
392	20230615	121800	652161	500	500	500	500	0
393	20230615	121700	652161	500	500	500	500	0
394	20230615	121600	652161	500	500	500	500	0
395	20230615	121500	652161	500	500	500	500	0
396	20230615	121400	652161	500	500	500	500	0
397	20230615	121300	652161	500	500	500	500	0
398	20230615	121200	652161	500	500	500	500	0
399	20230615	121100	652161	500	500	500	500	0
400	20230615	121000	652161	500	500	500	500	0
401	20230615	120900	652161	500	500	500	500	0
402	20230615	120800	652161	500	500	500	500	0
403	20230615	120700	652161	500	500	500	500	0
404	20230615	120600	652161	500	500	500	500	0
405	20230615	120500	652161	500	500	500	500	0
406	20230615	120400	652161	500	500	500	500	0
407	20230615	120300	652161	500	500	500	500	0
408	20230615	120200	652161	500	500	500	500	0
409	20230615	120100	652161	500	500	500	500	0
410	20230615	120000	652161	500	500	500	500	0
411	20230615	115900	652161	500	500	500	500	0
412	20230615	115800	652161	500	500	500	500	0
413	20230615	115700	652161	500	500	500	500	0
414	20230615	115600	652161	500	500	500	500	0
415	20230615	115500	652161	500	500	500	500	0
416	20230615	115400	652161	500	500	500	500	0
417	20230615	115300	652161	500	500	500	500	0
418	20230615	115200	652161	500	500	500	500	0
419	20230615	115100	652161	500	500	500	500	0
420	20230615	115000	652161	500	500	500	500	0
421	20230615	114900	652161	500	500	500	500	0
422	20230615	114800	652161	500	500	500	500	0
423	20230615	114700	652161	500	500	500	500	0
424	20230615	114600	652161	500	500	500	500	0
425	20230615	114500	652161	500	500	500	500	0
426	20230615	114400	652161	500	500	500	500	0
427	20230615	114300	652161	500	500	500	500	0
428	20230615	114200	652161	500	500	500	500	0
429	20230615	114100	652161	500	500	500	500	0
430	20230615	114000	652161	500	500	500	500	0
431	20230615	113900	652161	500	500	500	500	0
432	20230615	113800	652161	500	500	500	500	0
433	20230615	113700	652161	500	500	500	500	0
434	20230615	113600	652161	500	500	500	500	0
435	20230615	113500	652161	500	500	500	500	0
436	20230615	113400	652161	500	500	500	500	0
437	20230615	113300	652161	500	500	500	500	0
438	20230615	113200	652161	500	500	500	500	0
439	20230615	113100	652161	500	500	500	500	0
440	20230615	113000	652161	500	500	500	500	0
441	20230615	112900	652161	500	500	500	500	0
442	20230615	112800	652161	500	500	500	500	0
443	20230615	112700	652161	500	500	500	500	0
444	20230615	112600	652161	500	500	500	500	0
445	20230615	112500	652161	500	500	500	500	0
446	20230615	112400	652161	500	500	500	500	0
447	20230615	112300	652161	500	500	500	500	0
448	20230615	112200	652161	500	500	500	500	0
449	20230615	112100	652161	500	500	500	500	0
450	20230615	112000	652161	500	500	500	500	0
451	20230615	111900	652161	500	500	500	500	0
452	20230615	111800	652161	500	500	500	500	0
453	20230615	111700	652161	500	500	500	500	0
454	20230615	111600	652161	500	500	500	500	0
455	20230615	111500	652161	500	500	500	500	0
456	20230615	111400	652161	500	500	500	500	0
457	20230615	111300	652161	500	500	500	500	0
458	20230615	111200	652161	500	500	500	500	0
459	20230615	111100	652161	500	500	500	500	0
460	20230615	111000	652161	500	500	500	500	0
461	20230615	110900	652161	500	500	500	500	0
462	20230615	110800	652161	500	500	500	500	0
463	20230615	110700	652161	500	500	500	500	0
464	20230615	110600	652161	500	500	500	500	0
465	20230615	110500	652161	500	500	500	500	0
466	20230615	110400	652161	500	500	500	500	0
467	20230615	110300	652161	500	500	500	500	0
468	20230615	110200	652161	500	500	500	500	0
469	20230615	110100	652161	500	500	500	500	0
470	20230615	110000	652161	500	500	500	500	0
471	20230615	105900	652161	500	500	500	500	0
472	20230615	105800	652161	500	500	500	500	0
473	20230615	105700	652161	500	500	500	500	0
474	20230615	105600	652161	500	500	500	500	0
475	20230615	105500	652161	500	500	500	500	310
476	20230615	105400	497161	500	499	500	499	200
477	20230615	105300	397171	499	499	499	499	300
478	20230615	105200	247471	499	499	499	499	300
479	20230615	105100	97771	499	499	499	499	100
480	20230615	105000	47871	499	499	499	499	0
481	20230615	104900	47871	499	499	499	499	0
482	20230615	104800	47871	499	499	499	499	0
483	20230615	104700	47871	499	499	499	499	0
484	20230615	104600	47871	499	499	499	499	15
485	20230615	104500	40386	500	500	500	500	0
486	20230615	104400	40386	500	500	500	500	0
487	20230615	104300	40386	500	500	500	500	0
488	20230615	104200	40386	500	500	500	500	0
489	20230615	104100	40386	500	500	500	500	0
490	20230615	104000	40386	500	500	500	500	0
491	20230615	103900	40386	500	500	500	500	0
492	20230615	103800	40386	500	500	500	500	0
493	20230615	103700	40386	500	500	500	500	0
494	20230615	103600	40386	500	500	500	500	0
495	20230615	103500	40386	500	500	500	500	0
496	20230615	103400	40386	500	500	500	500	0
497	20230615	103300	40386	500	500	500	500	0
498	20230615	103200	40386	500	500	500	500	0
499	20230615	103100	40386	500	500	500	500	0
500	20230615	103000	40386	500	500	500	500	0
501	20230615	102900	40386	500	500	500	500	0
502	20230615	102800	40386	500	500	500	500	0
503	20230615	102700	40386	500	500	500	500	0
504	20230615	102600	40386	500	500	500	500	0
505	20230615	102500	40386	500	500	500	500	0
506	20230615	102400	40386	500	500	500	500	0
507	20230615	102300	40386	500	500	500	500	0
508	20230615	102200	40386	500	500	500	500	0
509	20230615	102100	40386	500	500	500	500	0
510	20230615	102000	40386	500	500	500	500	0
511	20230615	101900	40386	500	500	500	500	0
512	20230615	101800	40386	500	500	500	500	0
513	20230615	101700	40386	500	500	500	500	0
514	20230615	101600	40386	500	500	500	500	70
515	20230615	101500	5386	460	460	460	460	0
516	20230615	101400	5386	460	460	460	460	0
517	20230615	101300	5386	460	460	460	460	0
518	20230615	101200	5386	460	460	460	460	0
519	20230615	101100	5386	460	460	460	460	0
520	20230615	101000	5386	460	460	460	460	0
521	20230615	100900	5386	460	460	460	460	0
522	20230615	100800	5386	460	460	460	460	0
523	20230615	100700	5386	460	460	460	460	0
524	20230615	100600	5386	460	460	460	460	0
525	20230615	100500	5386	460	460	460	460	0
526	20230615	100400	5386	460	460	460	460	0
527	20230615	100300	5386	460	540	540	460	2
528	20230615	100200	4386	549	549	549	549	0
529	20230615	100100	4386	549	549	549	549	0
530	20230615	100000	4386	549	549	549	549	0
531	20230615	095900	4386	549	549	549	549	0
532	20230615	095800	4386	549	549	549	549	0
533	20230615	095700	4386	549	549	549	549	0
534	20230615	095600	4386	549	549	549	549	0
535	20230615	095500	4386	549	549	549	549	0
536	20230615	095400	4386	549	549	549	549	0
537	20230615	095300	4386	549	549	549	549	0
538	20230615	095200	4386	549	549	549	549	0
539	20230615	095100	4386	549	549	549	549	0
540	20230615	095000	4386	549	549	549	549	0
541	20230615	094900	4386	549	549	549	549	0
542	20230615	094800	4386	549	549	549	549	0
543	20230615	094700	4386	549	549	549	549	0
544	20230615	094600	4386	549	549	549	549	0
545	20230615	094500	4386	549	549	549	549	0
546	20230615	094400	4386	549	549	549	549	0
547	20230615	094300	4386	549	549	549	549	0
548	20230615	094200	4386	549	549	549	549	0
549	20230615	094100	4386	549	549	549	549	0
550	20230615	094000	4386	549	549	549	549	0
551	20230615	093900	4386	549	549	549	549	0
552	20230615	093800	4386	549	549	549	549	0
553	20230615	093700	4386	549	549	549	549	0
554	20230615	093600	4386	549	549	549	549	0
555	20230615	093500	4386	549	549	549	549	0
556	20230615	093400	4386	549	549	549	549	0
557	20230615	093300	4386	549	549	549	549	0
558	20230615	093200	4386	549	549	549	549	0
559	20230615	093100	4386	549	549	549	549	0
560	20230615	093000	4386	549	549	549	549	0
561	20230615	092900	4386	549	549	549	549	0
562	20230615	092800	4386	549	549	549	549	0
563	20230615	092700	4386	549	549	549	549	0
564	20230615	092600	4386	549	549	549	549	0
565	20230615	092500	4386	549	549	549	549	0
566	20230615	092400	4386	549	549	549	549	0
567	20230615	092300	4386	549	549	549	549	0
568	20230615	092200	4386	549	549	549	549	0
569	20230615	092100	4386	549	549	549	549	0
570	20230615	092000	4386	549	549	549	549	0
571	20230615	091900	4386	549	549	549	549	0
572	20230615	091800	4386	549	549	549	549	1
573	20230615	091700	3837	454	454	454	454	0
574	20230615	091600	3837	454	454	454	454	0
575	20230615	091500	3837	454	454	454	454	0
576	20230615	091400	3837	454	454	454	454	0
577	20230615	091300	3837	454	454	454	454	0
578	20230615	091200	3837	454	454	454	454	0
579	20230615	091100	3837	454	549	549	454	2
580	20230615	091000	2834	595	595	595	595	0
581	20230615	090900	2834	595	595	595	595	0
582	20230615	090800	2834	595	595	595	595	0
583	20230615	090700	2834	595	595	595	595	0
584	20230615	090600	2834	595	595	595	595	0
585	20230615	090500	2834	595	595	595	595	0
586	20230615	090400	2834	595	595	595	595	1
587	20230615	090300	2239	454	595	595	454	2
588	20230615	090200	1190	595	595	595	595	0
589	20230615	090100	1190	595	595	595	595	2
590	20230615	090000	0	519	519	519	519	0