KissMeData/185190/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	202200	106903	999	999	999	999	50
3	20230613	202100	106903	999	999	999	999	0
4	20230613	202000	106903	999	999	999	999	0
5	20230613	201900	106903	999	999	999	999	0
6	20230613	201800	106903	999	999	999	999	0
7	20230613	201700	106903	999	999	999	999	0
8	20230613	201600	106903	999	999	999	999	0
9	20230613	201500	106903	999	999	999	999	0
10	20230613	201400	106903	999	999	999	999	0
11	20230613	201300	106903	999	999	999	999	0
12	20230613	201200	106903	999	999	999	999	0
13	20230613	201100	106903	999	999	999	999	0
14	20230613	201000	106903	999	999	999	999	0
15	20230613	200900	106903	999	999	999	999	0
16	20230613	200800	106903	999	999	999	999	0
17	20230613	200700	106903	999	999	999	999	0
18	20230613	200600	106903	999	999	999	999	0
19	20230613	200500	106903	999	999	999	999	0
20	20230613	200400	106903	999	999	999	999	0
21	20230613	200300	106903	999	999	999	999	0
22	20230613	200200	106903	999	999	999	999	0
23	20230613	200100	106903	999	999	999	999	0
24	20230613	200000	106903	999	999	999	999	0
25	20230613	195900	106903	999	999	999	999	0
26	20230613	195800	106903	999	999	999	999	0
27	20230613	195700	106903	999	999	999	999	0
28	20230613	195600	106903	999	999	999	999	0
29	20230613	195500	106903	999	999	999	999	0
30	20230613	195400	106903	999	999	999	999	0
31	20230613	195300	106903	999	999	999	999	0
32	20230613	195200	106903	999	999	999	999	50
33	20230613	195100	106903	999	999	999	999	0
34	20230613	195000	106903	999	999	999	999	0
35	20230613	194900	106903	999	999	999	999	0
36	20230613	194800	106903	999	999	999	999	0
37	20230613	194700	106903	999	999	999	999	0
38	20230613	194600	106903	999	999	999	999	0
39	20230613	194500	106903	999	999	999	999	0
40	20230613	194400	106903	999	999	999	999	0
41	20230613	194300	106903	999	999	999	999	0
42	20230613	194200	106903	999	999	999	999	0
43	20230613	194100	106903	999	999	999	999	0
44	20230613	194000	106903	999	999	999	999	0
45	20230613	193900	106903	999	999	999	999	0
46	20230613	193800	106903	999	999	999	999	0
47	20230613	193700	106903	999	999	999	999	0
48	20230613	193600	106903	999	999	999	999	0
49	20230613	193500	106903	999	999	999	999	0
50	20230613	193400	106903	999	999	999	999	0
51	20230613	193300	106903	999	999	999	999	0
52	20230613	193200	106903	999	999	999	999	0
53	20230613	193100	106903	999	999	999	999	0
54	20230613	193000	106903	999	999	999	999	0
55	20230613	192900	106903	999	999	999	999	0
56	20230613	192800	106903	999	999	999	999	0
57	20230613	192700	106903	999	999	999	999	0
58	20230613	192600	106903	999	999	999	999	0
59	20230613	192500	106903	999	999	999	999	0
60	20230613	192400	106903	999	999	999	999	0
61	20230613	192300	106903	999	999	999	999	0
62	20230613	192200	106903	999	999	999	999	50
63	20230613	192100	106903	999	999	999	999	0
64	20230613	192000	106903	999	999	999	999	0
65	20230613	191900	106903	999	999	999	999	0
66	20230613	191800	106903	999	999	999	999	0
67	20230613	191700	106903	999	999	999	999	0
68	20230613	191600	106903	999	999	999	999	0
69	20230613	191500	106903	999	999	999	999	0
70	20230613	191400	106903	999	999	999	999	0
71	20230613	191300	106903	999	999	999	999	0
72	20230613	191200	106903	999	999	999	999	0
73	20230613	191100	106903	999	999	999	999	0
74	20230613	191000	106903	999	999	999	999	0
75	20230613	190900	106903	999	999	999	999	0
76	20230613	190800	106903	999	999	999	999	0
77	20230613	190700	106903	999	999	999	999	0
78	20230613	190600	106903	999	999	999	999	0
79	20230613	190500	106903	999	999	999	999	0
80	20230613	190400	106903	999	999	999	999	0
81	20230613	190300	106903	999	999	999	999	0
82	20230613	190200	106903	999	999	999	999	0
83	20230613	190100	106903	999	999	999	999	0
84	20230613	190000	106903	999	999	999	999	0
85	20230613	185900	106903	999	999	999	999	0
86	20230613	185800	106903	999	999	999	999	0
87	20230613	185700	106903	999	999	999	999	0
88	20230613	185600	106903	999	999	999	999	0
89	20230613	185500	106903	999	999	999	999	0
90	20230613	185400	106903	999	999	999	999	0
91	20230613	185300	106903	999	999	999	999	0
92	20230613	185200	106903	999	999	999	999	50
93	20230613	185100	106903	999	999	999	999	0
94	20230613	185000	106903	999	999	999	999	0
95	20230613	184900	106903	999	999	999	999	0
96	20230613	184800	106903	999	999	999	999	0
97	20230613	184700	106903	999	999	999	999	0
98	20230613	184600	106903	999	999	999	999	0
99	20230613	184500	106903	999	999	999	999	0
100	20230613	184400	106903	999	999	999	999	0
101	20230613	184300	106903	999	999	999	999	0
102	20230613	184200	106903	999	999	999	999	0
103	20230613	184100	106903	999	999	999	999	0
104	20230613	184000	106903	999	999	999	999	0
105	20230613	183900	106903	999	999	999	999	0
106	20230613	183800	106903	999	999	999	999	0
107	20230613	183700	106903	999	999	999	999	0
108	20230613	183600	106903	999	999	999	999	0
109	20230613	183500	106903	999	999	999	999	0
110	20230613	183400	106903	999	999	999	999	0
111	20230613	183300	106903	999	999	999	999	0
112	20230613	183200	106903	999	999	999	999	0
113	20230613	183100	106903	999	999	999	999	0
114	20230613	183000	106903	999	999	999	999	0
115	20230613	182900	106903	999	999	999	999	0
116	20230613	182800	106903	999	999	999	999	0
117	20230613	182700	106903	999	999	999	999	0
118	20230613	182600	106903	999	999	999	999	0
119	20230613	182500	106903	999	999	999	999	0
120	20230613	182400	106903	999	999	999	999	0
121	20230613	182300	106903	999	999	999	999	0
122	20230613	182200	106903	999	999	999	999	50
123	20230613	182100	106903	999	999	999	999	0
124	20230613	182000	106903	999	999	999	999	0
125	20230613	181900	106903	999	999	999	999	0
126	20230613	181800	106903	999	999	999	999	0
127	20230613	181700	106903	999	999	999	999	0
128	20230613	181600	106903	999	999	999	999	0
129	20230613	181500	106903	999	999	999	999	0
130	20230613	181400	106903	999	999	999	999	0
131	20230613	181300	106903	999	999	999	999	0
132	20230613	181200	106903	999	999	999	999	0
133	20230613	181100	106903	999	999	999	999	0
134	20230613	181000	106903	999	999	999	999	0
135	20230613	180900	106903	999	999	999	999	0
136	20230613	180800	106903	999	999	999	999	0
137	20230613	180700	106903	999	999	999	999	0
138	20230613	180600	106903	999	999	999	999	0
139	20230613	180500	106903	999	999	999	999	0
140	20230613	180400	106903	999	999	999	999	0
141	20230613	180300	106903	999	999	999	999	0
142	20230613	180200	106903	999	999	999	999	0
143	20230613	180100	106903	999	999	999	999	0
144	20230613	180000	106903	999	999	999	999	0
145	20230613	175900	106903	999	999	999	999	0
146	20230613	175800	106903	999	999	999	999	0
147	20230613	175700	106903	999	999	999	999	0
148	20230613	175600	106903	999	999	999	999	0
149	20230613	175500	106903	999	999	999	999	0
150	20230613	175400	106903	999	999	999	999	0
151	20230613	175300	106903	999	999	999	999	0
152	20230613	175200	106903	999	999	999	999	50
153	20230613	175100	106903	999	999	999	999	0
154	20230613	175000	106903	999	999	999	999	0
155	20230613	174900	106903	999	999	999	999	0
156	20230613	174800	106903	999	999	999	999	0
157	20230613	174700	106903	999	999	999	999	0
158	20230613	174600	106903	999	999	999	999	0
159	20230613	174500	106903	999	999	999	999	0
160	20230613	174400	106903	999	999	999	999	0
161	20230613	174300	106903	999	999	999	999	0
162	20230613	174200	106903	999	999	999	999	0
163	20230613	174100	106903	999	999	999	999	0
164	20230613	174000	106903	999	999	999	999	0
165	20230613	173900	106903	999	999	999	999	0
166	20230613	173800	106903	999	999	999	999	0
167	20230613	173700	106903	999	999	999	999	0
168	20230613	173600	106903	999	999	999	999	0
169	20230613	173500	106903	999	999	999	999	0
170	20230613	173400	106903	999	999	999	999	0
171	20230613	173300	106903	999	999	999	999	0
172	20230613	173200	106903	999	999	999	999	0
173	20230613	173100	106903	999	999	999	999	0
174	20230613	173000	106903	999	999	999	999	0
175	20230613	172900	106903	999	999	999	999	0
176	20230613	172800	106903	999	999	999	999	0
177	20230613	172700	106903	999	999	999	999	0
178	20230613	172600	106903	999	999	999	999	0
179	20230613	172500	106903	999	999	999	999	0
180	20230613	172400	106903	999	999	999	999	0
181	20230613	172300	106903	999	999	999	999	0
182	20230613	172200	106903	999	999	999	999	50
183	20230613	172100	106903	999	999	999	999	0
184	20230613	172000	106903	999	999	999	999	0
185	20230613	171900	106903	999	999	999	999	0
186	20230613	171800	106903	999	999	999	999	0
187	20230613	171700	106903	999	999	999	999	0
188	20230613	171600	106903	999	999	999	999	0
189	20230613	171500	106903	999	999	999	999	0
190	20230613	171400	106903	999	999	999	999	0
191	20230613	171300	106903	999	999	999	999	0
192	20230613	171200	106903	999	999	999	999	0
193	20230613	171100	106903	999	999	999	999	0
194	20230613	171000	106903	999	999	999	999	0
195	20230613	170900	106903	999	999	999	999	0
196	20230613	170800	106903	999	999	999	999	0
197	20230613	170700	106903	999	999	999	999	0
198	20230613	170600	106903	999	999	999	999	0
199	20230613	170500	106903	999	999	999	999	0
200	20230613	170400	106903	999	999	999	999	0
201	20230613	170300	106903	999	999	999	999	0
202	20230613	170200	106903	999	999	999	999	0
203	20230613	170100	106903	999	999	999	999	0
204	20230613	170000	106903	999	999	999	999	0
205	20230613	165900	106903	999	999	999	999	0
206	20230613	165800	106903	999	999	999	999	0
207	20230613	165700	106903	999	999	999	999	0
208	20230613	165600	106903	999	999	999	999	0
209	20230613	165500	106903	999	999	999	999	0
210	20230613	165400	106903	999	999	999	999	0
211	20230613	165300	106903	999	999	999	999	0
212	20230613	165200	106903	999	999	999	999	50
213	20230613	165100	106903	999	999	999	999	0
214	20230613	165000	106903	999	999	999	999	0
215	20230613	164900	106903	999	999	999	999	0
216	20230613	164800	106903	999	999	999	999	0
217	20230613	164700	106903	999	999	999	999	0
218	20230613	164600	106903	999	999	999	999	0
219	20230613	164500	106903	999	999	999	999	0
220	20230613	164400	106903	999	999	999	999	0
221	20230613	164300	106903	999	999	999	999	0
222	20230613	164200	106903	999	999	999	999	0
223	20230613	164100	106903	999	999	999	999	0
224	20230613	164000	106903	999	999	999	999	0
225	20230613	163900	106903	999	999	999	999	0
226	20230613	163800	106903	999	999	999	999	0
227	20230613	163700	106903	999	999	999	999	0
228	20230613	163600	106903	999	999	999	999	0
229	20230613	163500	106903	999	999	999	999	0
230	20230613	163400	106903	999	999	999	999	0
231	20230613	163300	106903	999	999	999	999	0
232	20230613	163200	106903	999	999	999	999	0
233	20230613	163100	106903	999	999	999	999	0
234	20230613	163000	106903	999	999	999	999	0
235	20230613	162900	106903	999	999	999	999	0
236	20230613	162800	106903	999	999	999	999	0
237	20230613	162700	106903	999	999	999	999	0
238	20230613	162600	106903	999	999	999	999	0
239	20230613	162500	106903	999	999	999	999	0
240	20230613	162400	106903	999	999	999	999	0
241	20230613	162300	106903	999	999	999	999	0
242	20230613	162200	106903	999	999	999	999	50
243	20230613	162100	106903	999	999	999	999	0
244	20230613	162000	106903	999	999	999	999	0
245	20230613	161900	106903	999	999	999	999	0
246	20230613	161800	106903	999	999	999	999	0
247	20230613	161700	106903	999	999	999	999	0
248	20230613	161600	106903	999	999	999	999	0
249	20230613	161500	106903	999	999	999	999	0
250	20230613	161400	106903	999	999	999	999	0
251	20230613	161300	106903	999	999	999	999	0
252	20230613	161200	106903	999	999	999	999	0
253	20230613	161100	106903	999	999	999	999	0
254	20230613	161000	106903	999	999	999	999	0
255	20230613	160900	106903	999	999	999	999	0
256	20230613	160800	106903	999	999	999	999	0
257	20230613	160700	106903	999	999	999	999	0
258	20230613	160600	106903	999	999	999	999	0
259	20230613	160500	106903	999	999	999	999	0
260	20230613	160400	106903	999	999	999	999	0
261	20230613	160300	106903	999	999	999	999	0
262	20230613	160200	106903	999	999	999	999	0
263	20230613	160100	106903	999	999	999	999	0
264	20230613	160000	106903	999	999	999	999	0
265	20230613	155900	106903	999	999	999	999	0
266	20230613	155800	106903	999	999	999	999	0
267	20230613	155700	106903	999	999	999	999	0
268	20230613	155600	106903	999	999	999	999	0
269	20230613	155500	106903	999	999	999	999	0
270	20230613	155400	106903	999	999	999	999	0
271	20230613	155300	106903	999	999	999	999	0
272	20230613	155200	106903	999	999	999	999	50
273	20230613	155100	106903	999	999	999	999	0
274	20230613	155000	106903	999	999	999	999	0
275	20230613	154900	106903	999	999	999	999	0
276	20230613	154800	106903	999	999	999	999	0
277	20230613	154700	106903	999	999	999	999	0
278	20230613	154600	106903	999	999	999	999	0
279	20230613	154500	106903	999	999	999	999	0
280	20230613	154400	106903	999	999	999	999	0
281	20230613	154300	106903	999	999	999	999	0
282	20230613	154200	106903	999	999	999	999	0
283	20230613	154100	106903	999	999	999	999	0
284	20230613	154000	106903	999	999	999	999	0
285	20230613	153900	106903	999	999	999	999	0
286	20230613	153800	106903	999	999	999	999	0
287	20230613	153700	106903	999	999	999	999	0
288	20230613	153600	106903	999	999	999	999	0
289	20230613	153500	106903	999	999	999	999	0
290	20230613	153400	106903	999	999	999	999	0
291	20230613	153300	106903	999	999	999	999	0
292	20230613	153200	106903	999	999	999	999	0
293	20230613	153100	106903	999	999	999	999	0
294	20230613	153000	106903	999	999	999	999	0
295	20230613	152900	106903	999	999	999	999	0
296	20230613	152800	106903	999	999	999	999	0
297	20230613	152700	106903	999	999	999	999	0
298	20230613	152600	106903	999	999	999	999	0
299	20230613	152500	106903	999	999	999	999	0
300	20230613	152400	106903	999	999	999	999	0
301	20230613	152300	106903	999	999	999	999	0
302	20230613	152200	106903	999	999	999	999	0
303	20230613	152100	106903	999	999	999	999	0
304	20230613	152000	106903	999	999	999	999	0
305	20230613	151900	106903	999	999	999	999	0
306	20230613	151800	106903	999	999	999	999	0
307	20230613	151700	106903	999	999	999	999	0
308	20230613	151600	106903	999	999	999	999	0
309	20230613	151500	106903	999	999	999	999	0
310	20230613	151400	106903	999	999	999	999	0
311	20230613	151300	106903	999	999	999	999	0
312	20230613	151200	106903	999	999	999	999	0
313	20230613	151100	106903	999	999	999	999	0
314	20230613	151000	106903	999	999	999	999	0
315	20230613	150900	106903	999	999	999	999	0
316	20230613	150800	106903	999	999	999	999	0
317	20230613	150700	106903	999	999	999	999	0
318	20230613	150600	106903	999	999	999	999	0
319	20230613	150500	106903	999	999	999	999	0
320	20230613	150400	106903	999	999	999	999	0
321	20230613	150300	106903	999	999	999	999	0
322	20230613	150200	106903	999	999	999	999	0
323	20230613	150100	106903	999	999	999	999	0
324	20230613	150000	106903	999	999	999	999	0
325	20230613	145900	106903	999	999	999	999	0
326	20230613	145800	106903	999	999	999	999	0
327	20230613	145700	106903	999	999	999	999	0
328	20230613	145600	106903	999	999	999	999	0
329	20230613	145500	106903	999	999	999	999	0
330	20230613	145400	106903	999	999	999	999	0
331	20230613	145300	106903	999	999	999	999	0
332	20230613	145200	106903	999	999	999	999	0
333	20230613	145100	106903	999	999	999	999	0
334	20230613	145000	106903	999	999	999	999	0
335	20230613	144900	106903	999	999	999	999	0
336	20230613	144800	106903	999	999	999	999	0
337	20230613	144700	106903	999	999	999	999	0
338	20230613	144600	106903	999	999	999	999	0
339	20230613	144500	106903	999	999	999	999	0
340	20230613	144400	106903	999	999	999	999	50
341	20230613	144300	56953	999	999	999	999	20
342	20230613	144200	36973	999	999	999	999	0
343	20230613	144100	36973	999	999	999	999	0
344	20230613	144000	36973	999	999	999	999	0
345	20230613	143900	36973	999	999	999	999	0
346	20230613	143800	36973	999	999	999	999	0
347	20230613	143700	36973	999	999	999	999	0
348	20230613	143600	36973	999	999	999	999	0
349	20230613	143500	36973	999	999	999	999	0
350	20230613	143400	36973	999	999	999	999	0
351	20230613	143300	36973	999	999	999	999	0
352	20230613	143200	36973	999	999	999	999	0
353	20230613	143100	36973	999	999	999	999	0
354	20230613	143000	36973	999	999	999	999	0
355	20230613	142900	36973	999	999	999	999	0
356	20230613	142800	36973	999	999	999	999	0
357	20230613	142700	36973	999	999	999	999	0
358	20230613	142600	36973	999	999	999	999	0
359	20230613	142500	36973	999	999	999	999	0
360	20230613	142400	36973	999	999	999	999	0
361	20230613	142300	36973	999	999	999	999	0
362	20230613	142200	36973	999	999	999	999	0
363	20230613	142100	36973	999	999	999	999	0
364	20230613	142000	36973	999	999	999	999	0
365	20230613	141900	36973	999	999	999	999	0
366	20230613	141800	36973	999	999	999	999	0
367	20230613	141700	36973	999	999	999	999	0
368	20230613	141600	36973	999	999	999	999	0
369	20230613	141500	36973	999	999	999	999	0
370	20230613	141400	36973	999	999	999	999	0
371	20230613	141300	36973	999	999	999	999	0
372	20230613	141200	36973	999	999	999	999	0
373	20230613	141100	36973	999	999	999	999	0
374	20230613	141000	36973	999	999	999	999	0
375	20230613	140900	36973	999	999	999	999	0
376	20230613	140800	36973	999	999	999	999	0
377	20230613	140700	36973	999	999	999	999	0
378	20230613	140600	36973	999	999	999	999	0
379	20230613	140500	36973	999	999	999	999	0
380	20230613	140400	36973	999	999	999	999	0
381	20230613	140300	36973	999	999	999	999	0
382	20230613	140200	36973	999	999	999	999	0
383	20230613	140100	36973	999	999	999	999	0
384	20230613	140000	36973	999	999	999	999	0
385	20230613	135900	36973	999	999	999	999	0
386	20230613	135800	36973	999	999	999	999	0
387	20230613	135700	36973	999	999	999	999	0
388	20230613	135600	36973	999	999	999	999	0
389	20230613	135500	36973	999	999	999	999	0
390	20230613	135400	36973	999	999	999	999	0
391	20230613	135300	36973	999	999	999	999	0
392	20230613	135200	36973	999	999	999	999	0
393	20230613	135100	36973	999	999	999	999	0
394	20230613	135000	36973	999	999	999	999	0
395	20230613	134900	36973	999	999	999	999	0
396	20230613	134800	36973	999	999	999	999	0
397	20230613	134700	36973	999	999	999	999	0
398	20230613	134600	36973	999	999	999	999	0
399	20230613	134500	36973	999	999	999	999	0
400	20230613	134400	36973	999	999	999	999	0
401	20230613	134300	36973	999	999	999	999	0
402	20230613	134200	36973	999	999	999	999	0
403	20230613	134100	36973	999	999	999	999	0
404	20230613	134000	36973	999	999	999	999	0
405	20230613	133900	36973	999	999	999	999	0
406	20230613	133800	36973	999	999	999	999	0
407	20230613	133700	36973	999	999	999	999	0
408	20230613	133600	36973	999	999	999	999	0
409	20230613	133500	36973	999	999	999	999	0
410	20230613	133400	36973	999	999	999	999	0
411	20230613	133300	36973	999	999	999	999	0
412	20230613	133200	36973	999	999	999	999	0
413	20230613	133100	36973	999	999	999	999	0
414	20230613	133000	36973	999	999	999	999	0
415	20230613	132900	36973	999	999	999	999	0
416	20230613	132800	36973	999	999	999	999	0
417	20230613	132700	36973	999	999	999	999	0
418	20230613	132600	36973	999	999	999	999	0
419	20230613	132500	36973	999	999	999	999	0
420	20230613	132400	36973	999	999	999	999	0
421	20230613	132300	36973	999	999	999	999	0
422	20230613	132200	36973	999	999	999	999	1
423	20230613	132100	35974	999	999	999	999	0
424	20230613	132000	35974	999	999	999	999	0
425	20230613	131900	35974	999	999	999	999	0
426	20230613	131800	35974	999	999	999	999	0
427	20230613	131700	35974	999	999	999	999	0
428	20230613	131600	35974	999	999	999	999	0
429	20230613	131500	35974	999	999	999	999	0
430	20230613	131400	35974	999	999	999	999	0
431	20230613	131300	35974	999	999	999	999	0
432	20230613	131200	35974	999	999	999	999	0
433	20230613	131100	35974	999	999	999	999	0
434	20230613	131000	35974	999	999	999	999	0
435	20230613	130900	35974	999	999	999	999	0
436	20230613	130800	35974	999	999	999	999	0
437	20230613	130700	35974	999	999	999	999	0
438	20230613	130600	35974	999	999	999	999	0
439	20230613	130500	35974	999	999	999	999	0
440	20230613	130400	35974	999	999	999	999	0
441	20230613	130300	35974	999	999	999	999	20
442	20230613	130200	15994	999	999	999	999	0
443	20230613	130100	15994	999	999	999	999	0
444	20230613	130000	15994	999	999	999	999	0
445	20230613	125900	15994	999	999	999	999	2
446	20230613	125800	13996	999	999	999	999	0
447	20230613	125700	13996	999	999	999	999	0
448	20230613	125600	13996	999	999	999	999	0
449	20230613	125500	13996	999	999	999	999	0
450	20230613	125400	13996	999	999	999	999	0
451	20230613	125300	13996	999	999	999	999	0
452	20230613	125200	13996	999	999	999	999	0
453	20230613	125100	13996	999	999	999	999	0
454	20230613	125000	13996	999	999	999	999	0
455	20230613	124900	13996	999	999	999	999	0
456	20230613	124800	13996	999	999	999	999	0
457	20230613	124700	13996	999	999	999	999	0
458	20230613	124600	13996	999	999	999	999	0
459	20230613	124500	13996	999	999	999	999	0
460	20230613	124400	13996	999	999	999	999	0
461	20230613	124300	13996	999	999	999	999	0
462	20230613	124200	13996	999	999	999	999	0
463	20230613	124100	13996	999	999	999	999	0
464	20230613	124000	13996	999	999	999	999	0
465	20230613	123900	13996	999	999	999	999	0
466	20230613	123800	13996	999	999	999	999	0
467	20230613	123700	13996	999	999	999	999	0
468	20230613	123600	13996	999	999	999	999	0
469	20230613	123500	13996	999	999	999	999	0
470	20230613	123400	13996	999	999	999	999	0
471	20230613	123300	13996	999	999	999	999	0
472	20230613	123200	13996	999	999	999	999	0
473	20230613	123100	13996	999	999	999	999	0
474	20230613	123000	13996	999	999	999	999	0
475	20230613	122900	13996	999	999	999	999	4
476	20230613	122800	10000	1000	1000	1000	1000	0
477	20230613	122700	10000	1000	1000	1000	1000	0
478	20230613	122600	10000	1000	1000	1000	1000	0
479	20230613	122500	10000	1000	1000	1000	1000	0
480	20230613	122400	10000	1000	1000	1000	1000	0
481	20230613	122300	10000	1000	1000	1000	1000	0
482	20230613	122200	10000	1000	1000	1000	1000	0
483	20230613	122100	10000	1000	1000	1000	1000	0
484	20230613	122000	10000	1000	1000	1000	1000	0
485	20230613	121900	10000	1000	1000	1000	1000	0
486	20230613	121800	10000	1000	1000	1000	1000	0
487	20230613	121700	10000	1000	1000	1000	1000	0
488	20230613	121600	10000	1000	1000	1000	1000	0
489	20230613	121500	10000	1000	1000	1000	1000	0
490	20230613	121400	10000	1000	1000	1000	1000	0
491	20230613	121300	10000	1000	1000	1000	1000	0
492	20230613	121200	10000	1000	1000	1000	1000	0
493	20230613	121100	10000	1000	1000	1000	1000	0
494	20230613	121000	10000	1000	1000	1000	1000	0
495	20230613	120900	10000	1000	1000	1000	1000	0
496	20230613	120800	10000	1000	1000	1000	1000	0
497	20230613	120700	10000	1000	1000	1000	1000	0
498	20230613	120600	10000	1000	1000	1000	1000	0
499	20230613	120500	10000	1000	1000	1000	1000	0
500	20230613	120400	10000	1000	1000	1000	1000	0
501	20230613	120300	10000	1000	1000	1000	1000	0
502	20230613	120200	10000	1000	1000	1000	1000	0
503	20230613	120100	10000	1000	1000	1000	1000	0
504	20230613	120000	10000	1000	1000	1000	1000	0
505	20230613	115900	10000	1000	1000	1000	1000	0
506	20230613	115800	10000	1000	1000	1000	1000	0
507	20230613	115700	10000	1000	1000	1000	1000	0
508	20230613	115600	10000	1000	1000	1000	1000	0
509	20230613	115500	10000	1000	1000	1000	1000	0
510	20230613	115400	10000	1000	1000	1000	1000	0
511	20230613	115300	10000	1000	1000	1000	1000	0
512	20230613	115200	10000	1000	1000	1000	1000	0
513	20230613	115100	10000	1000	1000	1000	1000	0
514	20230613	115000	10000	1000	1000	1000	1000	0
515	20230613	114900	10000	1000	1000	1000	1000	0
516	20230613	114800	10000	1000	1000	1000	1000	0
517	20230613	114700	10000	1000	1000	1000	1000	0
518	20230613	114600	10000	1000	1000	1000	1000	0
519	20230613	114500	10000	1000	1000	1000	1000	0
520	20230613	114400	10000	1000	1000	1000	1000	0
521	20230613	114300	10000	1000	1000	1000	1000	0
522	20230613	114200	10000	1000	1000	1000	1000	0
523	20230613	114100	10000	1000	1000	1000	1000	0
524	20230613	114000	10000	1000	1000	1000	1000	0
525	20230613	113900	10000	1000	1000	1000	1000	0
526	20230613	113800	10000	1000	1000	1000	1000	0
527	20230613	113700	10000	1000	1000	1000	1000	0
528	20230613	113600	10000	1000	1000	1000	1000	0
529	20230613	113500	10000	1000	1000	1000	1000	0
530	20230613	113400	10000	1000	1000	1000	1000	0
531	20230613	113300	10000	1000	1000	1000	1000	0
532	20230613	113200	10000	1000	1000	1000	1000	0
533	20230613	113100	10000	1000	1000	1000	1000	0
534	20230613	113000	10000	1000	1000	1000	1000	0
535	20230613	112900	10000	1000	1000	1000	1000	0
536	20230613	112800	10000	1000	1000	1000	1000	0
537	20230613	112700	10000	1000	1000	1000	1000	0
538	20230613	112600	10000	1000	1000	1000	1000	0
539	20230613	112500	10000	1000	1000	1000	1000	0
540	20230613	112400	10000	1000	1000	1000	1000	0
541	20230613	112300	10000	1000	1000	1000	1000	0
542	20230613	112200	10000	1000	1000	1000	1000	0
543	20230613	112100	10000	1000	1000	1000	1000	0
544	20230613	112000	10000	1000	1000	1000	1000	0
545	20230613	111900	10000	1000	1000	1000	1000	0
546	20230613	111800	10000	1000	1000	1000	1000	0
547	20230613	111700	10000	1000	1000	1000	1000	0
548	20230613	111600	10000	1000	1000	1000	1000	0
549	20230613	111500	10000	1000	1000	1000	1000	0
550	20230613	111400	10000	1000	1000	1000	1000	0
551	20230613	111300	10000	1000	1000	1000	1000	0
552	20230613	111200	10000	1000	1000	1000	1000	0
553	20230613	111100	10000	1000	1000	1000	1000	0
554	20230613	111000	10000	1000	1000	1000	1000	0
555	20230613	110900	10000	1000	1000	1000	1000	0
556	20230613	110800	10000	1000	1000	1000	1000	0
557	20230613	110700	10000	1000	1000	1000	1000	0
558	20230613	110600	10000	1000	1000	1000	1000	0
559	20230613	110500	10000	1000	1000	1000	1000	0
560	20230613	110400	10000	1000	1000	1000	1000	0
561	20230613	110300	10000	1000	1000	1000	1000	0
562	20230613	110200	10000	1000	1000	1000	1000	0
563	20230613	110100	10000	1000	1000	1000	1000	0
564	20230613	110000	10000	1000	1000	1000	1000	0
565	20230613	105900	10000	1000	1000	1000	1000	0
566	20230613	105800	10000	1000	1000	1000	1000	0
567	20230613	105700	10000	1000	1000	1000	1000	0
568	20230613	105600	10000	1000	1000	1000	1000	0
569	20230613	105500	10000	1000	1000	1000	1000	0
570	20230613	105400	10000	1000	1000	1000	1000	0
571	20230613	105300	10000	1000	1000	1000	1000	0
572	20230613	105200	10000	1000	1000	1000	1000	0
573	20230613	105100	10000	1000	1000	1000	1000	0
574	20230613	105000	10000	1000	1000	1000	1000	0
575	20230613	104900	10000	1000	1000	1000	1000	0
576	20230613	104800	10000	1000	1000	1000	1000	0
577	20230613	104700	10000	1000	1000	1000	1000	0
578	20230613	104600	10000	1000	1000	1000	1000	0
579	20230613	104500	10000	1000	1000	1000	1000	0
580	20230613	104400	10000	1000	1000	1000	1000	0
581	20230613	104300	10000	1000	1000	1000	1000	0
582	20230613	104200	10000	1000	1000	1000	1000	0
583	20230613	104100	10000	1000	1000	1000	1000	0
584	20230613	104000	10000	1000	1000	1000	1000	0
585	20230613	103900	10000	1000	1000	1000	1000	0
586	20230613	103800	10000	1000	1000	1000	1000	0
587	20230613	103700	10000	1000	1000	1000	1000	0
588	20230613	103600	10000	1000	1000	1000	1000	0
589	20230613	103500	10000	1000	1000	1000	1000	0
590	20230613	103400	10000	1000	1000	1000	1000	0
591	20230613	103300	10000	1000	1000	1000	1000	0
592	20230613	103200	10000	1000	1000	1000	1000	0
593	20230613	103100	10000	1000	1000	1000	1000	0
594	20230613	103000	10000	1000	1000	1000	1000	0
595	20230613	102900	10000	1000	1000	1000	1000	0
596	20230613	102800	10000	1000	1000	1000	1000	0
597	20230613	102700	10000	1000	1000	1000	1000	0
598	20230613	102600	10000	1000	1000	1000	1000	0
599	20230613	102500	10000	1000	1000	1000	1000	0
600	20230613	102400	10000	1000	1000	1000	1000	0
601	20230613	102300	10000	1000	1000	1000	1000	0
602	20230613	102200	10000	1000	1000	1000	1000	0
603	20230613	102100	10000	1000	1000	1000	1000	0
604	20230613	102000	10000	1000	1000	1000	1000	0
605	20230613	101900	10000	1000	1000	1000	1000	0
606	20230613	101800	10000	1000	1000	1000	1000	0
607	20230613	101700	10000	1000	1000	1000	1000	0
608	20230613	101600	10000	1000	1000	1000	1000	0
609	20230613	101500	10000	1000	1000	1000	1000	0
610	20230613	101400	10000	1000	1000	1000	1000	0
611	20230613	101300	10000	1000	1000	1000	1000	0
612	20230613	101200	10000	1000	1000	1000	1000	0
613	20230613	101100	10000	1000	1000	1000	1000	0
614	20230613	101000	10000	1000	1000	1000	1000	0
615	20230613	100900	10000	1000	1000	1000	1000	0
616	20230613	100800	10000	1000	1000	1000	1000	10
617	20230613	100700	0	1000	1000	1000	1000	0
618	20230613	100600	0	1000	1000	1000	1000	0
619	20230613	100500	0	1000	1000	1000	1000	0
620	20230613	100400	0	1000	1000	1000	1000	0
621	20230613	100300	0	1000	1000	1000	1000	0
622	20230613	100200	0	1000	1000	1000	1000	0
623	20230613	100100	0	1000	1000	1000	1000	0
624	20230613	100000	0	1000	1000	1000	1000	0
625	20230613	095900	0	1000	1000	1000	1000	0
626	20230613	095800	0	1000	1000	1000	1000	0
627	20230613	095700	0	1000	1000	1000	1000	0
628	20230613	095600	0	1000	1000	1000	1000	0
629	20230613	095500	0	1000	1000	1000	1000	0
630	20230613	095400	0	1000	1000	1000	1000	0
631	20230613	095300	0	1000	1000	1000	1000	0
632	20230613	095200	0	1000	1000	1000	1000	0
633	20230613	095100	0	1000	1000	1000	1000	0
634	20230613	095000	0	1000	1000	1000	1000	0
635	20230613	094900	0	1000	1000	1000	1000	0
636	20230613	094800	0	1000	1000	1000	1000	0
637	20230613	094700	0	1000	1000	1000	1000	0
638	20230613	094600	0	1000	1000	1000	1000	0
639	20230613	094500	0	1000	1000	1000	1000	0
640	20230613	094400	0	1000	1000	1000	1000	0
641	20230613	094300	0	1000	1000	1000	1000	0
642	20230613	094200	0	1000	1000	1000	1000	0
643	20230613	094100	0	1000	1000	1000	1000	0
644	20230613	094000	0	1000	1000	1000	1000	0
645	20230613	093900	0	1000	1000	1000	1000	0
646	20230613	093800	0	1000	1000	1000	1000	0
647	20230613	093700	0	1000	1000	1000	1000	0
648	20230613	093600	0	1000	1000	1000	1000	0
649	20230613	093500	0	1000	1000	1000	1000	0
650	20230613	093400	0	1000	1000	1000	1000	0
651	20230613	093300	0	1000	1000	1000	1000	0
652	20230613	093200	0	1000	1000	1000	1000	0
653	20230613	093100	0	1000	1000	1000	1000	0
654	20230613	093000	0	1000	1000	1000	1000	0
655	20230613	092900	0	1000	1000	1000	1000	0
656	20230613	092800	0	1000	1000	1000	1000	0
657	20230613	092700	0	1000	1000	1000	1000	0
658	20230613	092600	0	1000	1000	1000	1000	0
659	20230613	092500	0	1000	1000	1000	1000	0
660	20230613	092400	0	1000	1000	1000	1000	0
661	20230613	092300	0	1000	1000	1000	1000	0
662	20230613	092200	0	1000	1000	1000	1000	0
663	20230613	092100	0	1000	1000	1000	1000	0
664	20230613	092000	0	1000	1000	1000	1000	0
665	20230613	091900	0	1000	1000	1000	1000	0
666	20230613	091800	0	1000	1000	1000	1000	0
667	20230613	091700	0	1000	1000	1000	1000	0
668	20230613	091600	0	1000	1000	1000	1000	0
669	20230613	091500	0	1000	1000	1000	1000	0
670	20230613	091400	0	1000	1000	1000	1000	0
671	20230613	091300	0	1000	1000	1000	1000	0
672	20230613	091200	0	1000	1000	1000	1000	0
673	20230613	091100	0	1000	1000	1000	1000	0
674	20230613	091000	0	1000	1000	1000	1000	0
675	20230613	090900	0	1000	1000	1000	1000	0
676	20230613	090800	0	1000	1000	1000	1000	0
677	20230613	090700	0	1000	1000	1000	1000	0
678	20230613	090600	0	1000	1000	1000	1000	0
679	20230613	090500	0	1000	1000	1000	1000	0
680	20230613	090400	0	1000	1000	1000	1000	0
681	20230613	090300	0	1000	1000	1000	1000	0
682	20230613	090200	0	1000	1000	1000	1000	0
683	20230613	090100	0	1000	1000	1000	1000	0
684	20230613	090000	0	1000	1000	1000	1000	0