KissMeData/001210/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	231100	35843341	914	914	914	914	317
3	20230621	231000	35843341	914	914	914	914	0
4	20230621	230900	35843341	914	914	914	914	0
5	20230621	230800	35843341	914	914	914	914	0
6	20230621	230700	35843341	914	914	914	914	0
7	20230621	230600	35843341	914	914	914	914	0
8	20230621	230500	35843341	914	914	914	914	0
9	20230621	230400	35843341	914	914	914	914	0
10	20230621	230300	35843341	914	914	914	914	0
11	20230621	230200	35843341	914	914	914	914	0
12	20230621	230100	35843341	914	914	914	914	0
13	20230621	230000	35843341	914	914	914	914	0
14	20230621	225900	35843341	914	914	914	914	0
15	20230621	225800	35843341	914	914	914	914	0
16	20230621	225700	35843341	914	914	914	914	0
17	20230621	225600	35843341	914	914	914	914	0
18	20230621	225500	35843341	914	914	914	914	0
19	20230621	225400	35843341	914	914	914	914	0
20	20230621	225300	35843341	914	914	914	914	0
21	20230621	225200	35843341	914	914	914	914	0
22	20230621	225100	35843341	914	914	914	914	0
23	20230621	225000	35843341	914	914	914	914	0
24	20230621	224900	35843341	914	914	914	914	0
25	20230621	224800	35843341	914	914	914	914	0
26	20230621	224700	35843341	914	914	914	914	0
27	20230621	224600	35843341	914	914	914	914	0
28	20230621	224500	35843341	914	914	914	914	0
29	20230621	224400	35843341	914	914	914	914	0
30	20230621	224300	35843341	914	914	914	914	0
31	20230621	224200	35843341	914	914	914	914	0
32	20230621	224100	35843341	914	914	914	914	317
33	20230621	224000	35843341	914	914	914	914	0
34	20230621	223900	35843341	914	914	914	914	0
35	20230621	223800	35843341	914	914	914	914	0
36	20230621	223700	35843341	914	914	914	914	0
37	20230621	223600	35843341	914	914	914	914	0
38	20230621	223500	35843341	914	914	914	914	0
39	20230621	223400	35843341	914	914	914	914	0
40	20230621	223300	35843341	914	914	914	914	0
41	20230621	223200	35843341	914	914	914	914	0
42	20230621	223100	35843341	914	914	914	914	0
43	20230621	223000	35843341	914	914	914	914	0
44	20230621	222900	35843341	914	914	914	914	0
45	20230621	222800	35843341	914	914	914	914	0
46	20230621	222700	35843341	914	914	914	914	0
47	20230621	222600	35843341	914	914	914	914	0
48	20230621	222500	35843341	914	914	914	914	0
49	20230621	222400	35843341	914	914	914	914	0
50	20230621	222300	35843341	914	914	914	914	0
51	20230621	222200	35843341	914	914	914	914	0
52	20230621	222100	35843341	914	914	914	914	0
53	20230621	222000	35843341	914	914	914	914	0
54	20230621	221900	35843341	914	914	914	914	0
55	20230621	221800	35843341	914	914	914	914	0
56	20230621	221700	35843341	914	914	914	914	0
57	20230621	221600	35843341	914	914	914	914	0
58	20230621	221500	35843341	914	914	914	914	0
59	20230621	221400	35843341	914	914	914	914	0
60	20230621	221300	35843341	914	914	914	914	0
61	20230621	221200	35843341	914	914	914	914	0
62	20230621	221100	35843341	914	914	914	914	317
63	20230621	221000	35843341	914	914	914	914	0
64	20230621	220900	35843341	914	914	914	914	0
65	20230621	220800	35843341	914	914	914	914	0
66	20230621	220700	35843341	914	914	914	914	0
67	20230621	220600	35843341	914	914	914	914	0
68	20230621	220500	35843341	914	914	914	914	0
69	20230621	220400	35843341	914	914	914	914	0
70	20230621	220300	35843341	914	914	914	914	0
71	20230621	220200	35843341	914	914	914	914	0
72	20230621	220100	35843341	914	914	914	914	0
73	20230621	220000	35843341	914	914	914	914	0
74	20230621	215900	35843341	914	914	914	914	0
75	20230621	215800	35843341	914	914	914	914	0
76	20230621	215700	35843341	914	914	914	914	0
77	20230621	215600	35843341	914	914	914	914	0
78	20230621	215500	35843341	914	914	914	914	0
79	20230621	215400	35843341	914	914	914	914	0
80	20230621	215300	35843341	914	914	914	914	0
81	20230621	215200	35843341	914	914	914	914	0
82	20230621	215100	35843341	914	914	914	914	0
83	20230621	215000	35843341	914	914	914	914	0
84	20230621	214900	35843341	914	914	914	914	0
85	20230621	214800	35843341	914	914	914	914	0
86	20230621	214700	35843341	914	914	914	914	0
87	20230621	214600	35843341	914	914	914	914	0
88	20230621	214500	35843341	914	914	914	914	0
89	20230621	214400	35843341	914	914	914	914	0
90	20230621	214300	35843341	914	914	914	914	0
91	20230621	214200	35843341	914	914	914	914	0
92	20230621	214100	35843341	914	914	914	914	317
93	20230621	214000	35843341	914	914	914	914	0
94	20230621	213900	35843341	914	914	914	914	0
95	20230621	213800	35843341	914	914	914	914	0
96	20230621	213700	35843341	914	914	914	914	0
97	20230621	213600	35843341	914	914	914	914	0
98	20230621	213500	35843341	914	914	914	914	0
99	20230621	213400	35843341	914	914	914	914	0
100	20230621	213300	35843341	914	914	914	914	0
101	20230621	213200	35843341	914	914	914	914	0
102	20230621	213100	35843341	914	914	914	914	0
103	20230621	213000	35843341	914	914	914	914	0
104	20230621	212900	35843341	914	914	914	914	0
105	20230621	212800	35843341	914	914	914	914	0
106	20230621	212700	35843341	914	914	914	914	0
107	20230621	212600	35843341	914	914	914	914	0
108	20230621	212500	35843341	914	914	914	914	0
109	20230621	212400	35843341	914	914	914	914	0
110	20230621	212300	35843341	914	914	914	914	0
111	20230621	212200	35843341	914	914	914	914	0
112	20230621	212100	35843341	914	914	914	914	0
113	20230621	212000	35843341	914	914	914	914	0
114	20230621	211900	35843341	914	914	914	914	0
115	20230621	211800	35843341	914	914	914	914	0
116	20230621	211700	35843341	914	914	914	914	0
117	20230621	211600	35843341	914	914	914	914	0
118	20230621	211500	35843341	914	914	914	914	0
119	20230621	211400	35843341	914	914	914	914	0
120	20230621	211300	35843341	914	914	914	914	0
121	20230621	211200	35843341	914	914	914	914	0
122	20230621	211100	35843341	914	914	914	914	317
123	20230621	211000	35843341	914	914	914	914	0
124	20230621	210900	35843341	914	914	914	914	0
125	20230621	210800	35843341	914	914	914	914	0
126	20230621	210700	35843341	914	914	914	914	0
127	20230621	210600	35843341	914	914	914	914	0
128	20230621	210500	35843341	914	914	914	914	0
129	20230621	210400	35843341	914	914	914	914	0
130	20230621	210300	35843341	914	914	914	914	0
131	20230621	210200	35843341	914	914	914	914	0
132	20230621	210100	35843341	914	914	914	914	0
133	20230621	210000	35843341	914	914	914	914	0
134	20230621	205900	35843341	914	914	914	914	0
135	20230621	205800	35843341	914	914	914	914	0
136	20230621	205700	35843341	914	914	914	914	0
137	20230621	205600	35843341	914	914	914	914	0
138	20230621	205500	35843341	914	914	914	914	0
139	20230621	205400	35843341	914	914	914	914	0
140	20230621	205300	35843341	914	914	914	914	0
141	20230621	205200	35843341	914	914	914	914	0
142	20230621	205100	35843341	914	914	914	914	0
143	20230621	205000	35843341	914	914	914	914	0
144	20230621	204900	35843341	914	914	914	914	0
145	20230621	204800	35843341	914	914	914	914	0
146	20230621	204700	35843341	914	914	914	914	0
147	20230621	204600	35843341	914	914	914	914	0
148	20230621	204500	35843341	914	914	914	914	0
149	20230621	204400	35843341	914	914	914	914	0
150	20230621	204300	35843341	914	914	914	914	0
151	20230621	204200	35843341	914	914	914	914	0
152	20230621	204100	35843341	914	914	914	914	317
153	20230621	204000	35843341	914	914	914	914	0
154	20230621	203900	35843341	914	914	914	914	0
155	20230621	203800	35843341	914	914	914	914	0
156	20230621	203700	35843341	914	914	914	914	0
157	20230621	203600	35843341	914	914	914	914	0
158	20230621	203500	35843341	914	914	914	914	0
159	20230621	203400	35843341	914	914	914	914	0
160	20230621	203300	35843341	914	914	914	914	0
161	20230621	203200	35843341	914	914	914	914	0
162	20230621	203100	35843341	914	914	914	914	0
163	20230621	203000	35843341	914	914	914	914	0
164	20230621	202900	35843341	914	914	914	914	0
165	20230621	202800	35843341	914	914	914	914	0
166	20230621	202700	35843341	914	914	914	914	0
167	20230621	202600	35843341	914	914	914	914	0
168	20230621	202500	35843341	914	914	914	914	0
169	20230621	202400	35843341	914	914	914	914	0
170	20230621	202300	35843341	914	914	914	914	0
171	20230621	202200	35843341	914	914	914	914	0
172	20230621	202100	35843341	914	914	914	914	0
173	20230621	202000	35843341	914	914	914	914	0
174	20230621	201900	35843341	914	914	914	914	0
175	20230621	201800	35843341	914	914	914	914	0
176	20230621	201700	35843341	914	914	914	914	0
177	20230621	201600	35843341	914	914	914	914	0
178	20230621	201500	35843341	914	914	914	914	0
179	20230621	201400	35843341	914	914	914	914	0
180	20230621	201300	35843341	914	914	914	914	0
181	20230621	201200	35843341	914	914	914	914	0
182	20230621	201100	35843341	914	914	914	914	317
183	20230621	201000	35843341	914	914	914	914	0
184	20230621	200900	35843341	914	914	914	914	0
185	20230621	200800	35843341	914	914	914	914	0
186	20230621	200700	35843341	914	914	914	914	0
187	20230621	200600	35843341	914	914	914	914	0
188	20230621	200500	35843341	914	914	914	914	0
189	20230621	200400	35843341	914	914	914	914	0
190	20230621	200300	35843341	914	914	914	914	0
191	20230621	200200	35843341	914	914	914	914	0
192	20230621	200100	35843341	914	914	914	914	0
193	20230621	200000	35843341	914	914	914	914	0
194	20230621	195900	35843341	914	914	914	914	0
195	20230621	195800	35843341	914	914	914	914	0
196	20230621	195700	35843341	914	914	914	914	0
197	20230621	195600	35843341	914	914	914	914	0
198	20230621	195500	35843341	914	914	914	914	0
199	20230621	195400	35843341	914	914	914	914	0
200	20230621	195300	35843341	914	914	914	914	0
201	20230621	195200	35843341	914	914	914	914	0
202	20230621	195100	35843341	914	914	914	914	0
203	20230621	195000	35843341	914	914	914	914	0
204	20230621	194900	35843341	914	914	914	914	0
205	20230621	194800	35843341	914	914	914	914	0
206	20230621	194700	35843341	914	914	914	914	0
207	20230621	194600	35843341	914	914	914	914	0
208	20230621	194500	35843341	914	914	914	914	0
209	20230621	194400	35843341	914	914	914	914	0
210	20230621	194300	35843341	914	914	914	914	0
211	20230621	194200	35843341	914	914	914	914	0
212	20230621	194100	35843341	914	914	914	914	317
213	20230621	194000	35843341	914	914	914	914	0
214	20230621	193900	35843341	914	914	914	914	0
215	20230621	193800	35843341	914	914	914	914	0
216	20230621	193700	35843341	914	914	914	914	0
217	20230621	193600	35843341	914	914	914	914	0
218	20230621	193500	35843341	914	914	914	914	0
219	20230621	193400	35843341	914	914	914	914	0
220	20230621	193300	35843341	914	914	914	914	0
221	20230621	193200	35843341	914	914	914	914	0
222	20230621	193100	35843341	914	914	914	914	0
223	20230621	193000	35843341	914	914	914	914	0
224	20230621	192900	35843341	914	914	914	914	0
225	20230621	192800	35843341	914	914	914	914	0
226	20230621	192700	35843341	914	914	914	914	0
227	20230621	192600	35843341	914	914	914	914	0
228	20230621	192500	35843341	914	914	914	914	0
229	20230621	192400	35843341	914	914	914	914	0
230	20230621	192300	35843341	914	914	914	914	0
231	20230621	192200	35843341	914	914	914	914	0
232	20230621	192100	35843341	914	914	914	914	0
233	20230621	192000	35843341	914	914	914	914	0
234	20230621	191900	35843341	914	914	914	914	0
235	20230621	191800	35843341	914	914	914	914	0
236	20230621	191700	35843341	914	914	914	914	0
237	20230621	191600	35843341	914	914	914	914	0
238	20230621	191500	35843341	914	914	914	914	0
239	20230621	191400	35843341	914	914	914	914	0
240	20230621	191300	35843341	914	914	914	914	0
241	20230621	191200	35843341	914	914	914	914	0
242	20230621	191100	35843341	914	914	914	914	317
243	20230621	191000	35843341	914	914	914	914	0
244	20230621	190900	35843341	914	914	914	914	0
245	20230621	190800	35843341	914	914	914	914	0
246	20230621	190700	35843341	914	914	914	914	0
247	20230621	190600	35843341	914	914	914	914	0
248	20230621	190500	35843341	914	914	914	914	0
249	20230621	190400	35843341	914	914	914	914	0
250	20230621	190300	35843341	914	914	914	914	0
251	20230621	190200	35843341	914	914	914	914	0
252	20230621	190100	35843341	914	914	914	914	0
253	20230621	190000	35843341	914	914	914	914	0
254	20230621	185900	35843341	914	914	914	914	0
255	20230621	185800	35843341	914	914	914	914	0
256	20230621	185700	35843341	914	914	914	914	0
257	20230621	185600	35843341	914	914	914	914	0
258	20230621	185500	35843341	914	914	914	914	0
259	20230621	185400	35843341	914	914	914	914	0
260	20230621	185300	35843341	914	914	914	914	0
261	20230621	185200	35843341	914	914	914	914	0
262	20230621	185100	35843341	914	914	914	914	0
263	20230621	185000	35843341	914	914	914	914	0
264	20230621	184900	35843341	914	914	914	914	0
265	20230621	184800	35843341	914	914	914	914	0
266	20230621	184700	35843341	914	914	914	914	0
267	20230621	184600	35843341	914	914	914	914	0
268	20230621	184500	35843341	914	914	914	914	0
269	20230621	184400	35843341	914	914	914	914	0
270	20230621	184300	35843341	914	914	914	914	0
271	20230621	184200	35843341	914	914	914	914	0
272	20230621	184100	35843341	914	914	914	914	317
273	20230621	184000	35843341	914	914	914	914	0
274	20230621	183900	35843341	914	914	914	914	0
275	20230621	183800	35843341	914	914	914	914	0
276	20230621	183700	35843341	914	914	914	914	0
277	20230621	183600	35843341	914	914	914	914	0
278	20230621	183500	35843341	914	914	914	914	0
279	20230621	183400	35843341	914	914	914	914	0
280	20230621	183300	35843341	914	914	914	914	0
281	20230621	183200	35843341	914	914	914	914	0
282	20230621	183100	35843341	914	914	914	914	0
283	20230621	183000	35843341	914	914	914	914	0
284	20230621	182900	35843341	914	914	914	914	0
285	20230621	182800	35843341	914	914	914	914	0
286	20230621	182700	35843341	914	914	914	914	0
287	20230621	182600	35843341	914	914	914	914	0
288	20230621	182500	35843341	914	914	914	914	0
289	20230621	182400	35843341	914	914	914	914	0
290	20230621	182300	35843341	914	914	914	914	0
291	20230621	182200	35843341	914	914	914	914	0
292	20230621	182100	35843341	914	914	914	914	0
293	20230621	182000	35843341	914	914	914	914	0
294	20230621	181900	35843341	914	914	914	914	0
295	20230621	181800	35843341	914	914	914	914	0
296	20230621	181700	35843341	914	914	914	914	0
297	20230621	181600	35843341	914	914	914	914	0
298	20230621	181500	35843341	914	914	914	914	0
299	20230621	181400	35843341	914	914	914	914	0
300	20230621	181300	35843341	914	914	914	914	0
301	20230621	181200	35843341	914	914	914	914	0
302	20230621	181100	35843341	914	914	914	914	317
303	20230621	181000	35843341	914	914	914	914	0
304	20230621	180900	35843341	914	914	914	914	0
305	20230621	180800	35843341	914	914	914	914	0
306	20230621	180700	35843341	914	914	914	914	0
307	20230621	180600	35843341	914	914	914	914	0
308	20230621	180500	35843341	914	914	914	914	0
309	20230621	180400	35843341	914	914	914	914	0
310	20230621	180300	35843341	914	914	914	914	0
311	20230621	180200	35843341	914	914	914	914	0
312	20230621	180100	35843341	914	914	914	914	0
313	20230621	180000	35843341	914	914	914	914	0
314	20230621	175900	35843341	914	914	914	914	0
315	20230621	175800	35843341	914	914	914	914	0
316	20230621	175700	35843341	914	914	914	914	0
317	20230621	175600	35843341	914	914	914	914	0
318	20230621	175500	35843341	914	914	914	914	0
319	20230621	175400	35843341	914	914	914	914	0
320	20230621	175300	35843341	914	914	914	914	0
321	20230621	175200	35843341	914	914	914	914	0
322	20230621	175100	35843341	914	914	914	914	0
323	20230621	175000	35843341	914	914	914	914	0
324	20230621	174900	35843341	914	914	914	914	0
325	20230621	174800	35843341	914	914	914	914	0
326	20230621	174700	35843341	914	914	914	914	0
327	20230621	174600	35843341	914	914	914	914	0
328	20230621	174500	35843341	914	914	914	914	0
329	20230621	174400	35843341	914	914	914	914	0
330	20230621	174300	35843341	914	914	914	914	0
331	20230621	174200	35843341	914	914	914	914	0
332	20230621	174100	35843341	914	914	914	914	317
333	20230621	174000	35843341	914	914	914	914	0
334	20230621	173900	35843341	914	914	914	914	0
335	20230621	173800	35843341	914	914	914	914	0
336	20230621	173700	35843341	914	914	914	914	0
337	20230621	173600	35843341	914	914	914	914	0
338	20230621	173500	35843341	914	914	914	914	0
339	20230621	173400	35843341	914	914	914	914	0
340	20230621	173300	35843341	914	914	914	914	0
341	20230621	173200	35843341	914	914	914	914	0
342	20230621	173100	35843341	914	914	914	914	0
343	20230621	173000	35843341	914	914	914	914	0
344	20230621	172900	35843341	914	914	914	914	0
345	20230621	172800	35843341	914	914	914	914	0
346	20230621	172700	35843341	914	914	914	914	0
347	20230621	172600	35843341	914	914	914	914	0
348	20230621	172500	35843341	914	914	914	914	0
349	20230621	172400	35843341	914	914	914	914	0
350	20230621	172300	35843341	914	914	914	914	0
351	20230621	172200	35843341	914	914	914	914	0
352	20230621	172100	35843341	914	914	914	914	0
353	20230621	172000	35843341	914	914	914	914	0
354	20230621	171900	35843341	914	914	914	914	0
355	20230621	171800	35843341	914	914	914	914	0
356	20230621	171700	35843341	914	914	914	914	0
357	20230621	171600	35843341	914	914	914	914	0
358	20230621	171500	35843341	914	914	914	914	0
359	20230621	171400	35843341	914	914	914	914	0
360	20230621	171300	35843341	914	914	914	914	0
361	20230621	171200	35843341	914	914	914	914	0
362	20230621	171100	35843341	914	914	914	914	317
363	20230621	171000	35843341	914	914	914	914	0
364	20230621	170900	35843341	914	914	914	914	0
365	20230621	170800	35843341	914	914	914	914	0
366	20230621	170700	35843341	914	914	914	914	0
367	20230621	170600	35843341	914	914	914	914	0
368	20230621	170500	35843341	914	914	914	914	0
369	20230621	170400	35843341	914	914	914	914	0
370	20230621	170300	35843341	914	914	914	914	0
371	20230621	170200	35843341	914	914	914	914	0
372	20230621	170100	35843341	914	914	914	914	0
373	20230621	170000	35843341	914	914	914	914	0
374	20230621	165900	35843341	914	914	914	914	0
375	20230621	165800	35843341	914	914	914	914	0
376	20230621	165700	35843341	914	914	914	914	0
377	20230621	165600	35843341	914	914	914	914	0
378	20230621	165500	35843341	914	914	914	914	0
379	20230621	165400	35843341	914	914	914	914	0
380	20230621	165300	35843341	914	914	914	914	0
381	20230621	165200	35843341	914	914	914	914	0
382	20230621	165100	35843341	914	914	914	914	0
383	20230621	165000	35843341	914	914	914	914	0
384	20230621	164900	35843341	914	914	914	914	0
385	20230621	164800	35843341	914	914	914	914	0
386	20230621	164700	35843341	914	914	914	914	0
387	20230621	164600	35843341	914	914	914	914	0
388	20230621	164500	35843341	914	914	914	914	0
389	20230621	164400	35843341	914	914	914	914	0
390	20230621	164300	35843341	914	914	914	914	0
391	20230621	164200	35843341	914	914	914	914	0
392	20230621	164100	35843341	914	914	914	914	317
393	20230621	164000	35843341	914	914	914	914	0
394	20230621	163900	35843341	914	914	914	914	0
395	20230621	163800	35843341	914	914	914	914	0
396	20230621	163700	35843341	914	914	914	914	0
397	20230621	163600	35843341	914	914	914	914	0
398	20230621	163500	35843341	914	914	914	914	0
399	20230621	163400	35843341	914	914	914	914	0
400	20230621	163300	35843341	914	914	914	914	0
401	20230621	163200	35843341	914	914	914	914	0
402	20230621	163100	35843341	914	914	914	914	0
403	20230621	163000	35843341	914	914	914	914	0
404	20230621	162900	35843341	914	914	914	914	0
405	20230621	162800	35843341	914	914	914	914	0
406	20230621	162700	35843341	914	914	914	914	0
407	20230621	162600	35843341	914	914	914	914	0
408	20230621	162500	35843341	914	914	914	914	0
409	20230621	162400	35843341	914	914	914	914	0
410	20230621	162300	35843341	914	914	914	914	0
411	20230621	162200	35843341	914	914	914	914	0
412	20230621	162100	35843341	914	914	914	914	0
413	20230621	162000	35843341	914	914	914	914	0
414	20230621	161900	35843341	914	914	914	914	0
415	20230621	161800	35843341	914	914	914	914	0
416	20230621	161700	35843341	914	914	914	914	0
417	20230621	161600	35843341	914	914	914	914	0
418	20230621	161500	35843341	914	914	914	914	0
419	20230621	161400	35843341	914	914	914	914	0
420	20230621	161300	35843341	914	914	914	914	0
421	20230621	161200	35843341	914	914	914	914	0
422	20230621	161100	35843341	914	914	914	914	317
423	20230621	161000	35843341	914	914	914	914	0
424	20230621	160900	35843341	914	914	914	914	0
425	20230621	160800	35843341	914	914	914	914	0
426	20230621	160700	35843341	914	914	914	914	0
427	20230621	160600	35843341	914	914	914	914	0
428	20230621	160500	35843341	914	914	914	914	0
429	20230621	160400	35843341	914	914	914	914	0
430	20230621	160300	35843341	914	914	914	914	0
431	20230621	160200	35843341	914	914	914	914	0
432	20230621	160100	35843341	914	914	914	914	0
433	20230621	160000	35843341	914	914	914	914	0
434	20230621	155900	35843341	914	914	914	914	0
435	20230621	155800	35843341	914	914	914	914	0
436	20230621	155700	35843341	914	914	914	914	0
437	20230621	155600	35843341	914	914	914	914	0
438	20230621	155500	35843341	914	914	914	914	0
439	20230621	155400	35843341	914	914	914	914	0
440	20230621	155300	35843341	914	914	914	914	0
441	20230621	155200	35843341	914	914	914	914	0
442	20230621	155100	35843341	914	914	914	914	0
443	20230621	155000	35843341	914	914	914	914	0
444	20230621	154900	35843341	914	914	914	914	0
445	20230621	154800	35843341	914	914	914	914	0
446	20230621	154700	35843341	914	914	914	914	0
447	20230621	154600	35843341	914	914	914	914	0
448	20230621	154500	35843341	914	914	914	914	0
449	20230621	154400	35843341	914	914	914	914	0
450	20230621	154300	35843341	914	914	914	914	0
451	20230621	154200	35843341	914	914	914	914	0
452	20230621	154100	35843341	914	914	914	914	317
453	20230621	154000	35843341	914	914	914	914	0
454	20230621	153900	35843341	914	914	914	914	0
455	20230621	153800	35843341	914	914	914	914	0
456	20230621	153700	35843341	914	914	914	914	0
457	20230621	153600	35843341	914	914	914	914	0
458	20230621	153500	35843341	914	914	914	914	0
459	20230621	153400	35843341	914	914	914	914	0
460	20230621	153300	35843341	914	914	914	914	0
461	20230621	153200	35843341	914	914	914	914	0
462	20230621	153100	35843341	914	914	914	914	0
463	20230621	153000	35843341	914	914	914	914	317
464	20230621	152900	35553603	915	915	915	915	0
465	20230621	152800	35553603	915	915	915	915	0
466	20230621	152700	35553603	915	915	915	915	0
467	20230621	152600	35553603	915	915	915	915	0
468	20230621	152500	35553603	915	915	915	915	0
469	20230621	152400	35553603	915	915	915	915	0
470	20230621	152300	35553603	915	915	915	915	0
471	20230621	152200	35553603	915	915	915	915	0
472	20230621	152100	35553603	915	915	915	915	0
473	20230621	152000	35553603	915	915	915	915	0
474	20230621	151900	35553603	915	915	915	915	0
475	20230621	151800	35553603	915	915	915	915	0
476	20230621	151700	35553603	915	915	915	915	0
477	20230621	151600	35553603	915	915	915	915	0
478	20230621	151500	35553603	915	915	915	915	31
479	20230621	151400	35525238	915	915	915	915	0
480	20230621	151300	35525238	915	915	915	915	0
481	20230621	151200	35525238	915	915	915	915	1
482	20230621	151100	35524323	914	914	914	914	1143
483	20230621	151000	34479621	914	914	914	914	0
484	20230621	150900	34479621	914	913	914	913	1633
485	20230621	150800	32987060	914	914	914	914	0
486	20230621	150700	32987060	914	914	914	914	0
487	20230621	150600	32987060	914	914	914	914	1
488	20230621	150500	32986146	911	913	913	911	1000
489	20230621	150400	32074611	914	914	914	914	1
490	20230621	150300	32073697	913	913	913	913	0
491	20230621	150200	32073697	913	914	914	913	3
492	20230621	150100	32070957	912	912	912	912	0
493	20230621	150000	32070957	912	912	912	912	0
494	20230621	145900	32070957	912	912	912	912	0
495	20230621	145800	32070957	912	912	912	912	0
496	20230621	145700	32070957	912	912	912	912	0
497	20230621	145600	32070957	912	912	912	912	0
498	20230621	145500	32070957	912	912	912	912	0
499	20230621	145400	32070957	912	912	912	912	0
500	20230621	145300	32070957	912	912	912	912	0
501	20230621	145200	32070957	912	912	912	912	2
502	20230621	145100	32069133	914	914	914	914	0
503	20230621	145000	32069133	914	914	914	914	0
504	20230621	144900	32069133	914	914	914	914	0
505	20230621	144800	32069133	914	914	914	914	0
506	20230621	144700	32069133	914	914	914	914	0
507	20230621	144600	32069133	914	914	914	914	0
508	20230621	144500	32069133	914	914	914	914	0
509	20230621	144400	32069133	914	914	914	914	0
510	20230621	144300	32069133	914	914	914	914	0
511	20230621	144200	32069133	914	914	914	914	0
512	20230621	144100	32069133	914	914	914	914	0
513	20230621	144000	32069133	914	914	914	914	0
514	20230621	143900	32069133	914	913	914	913	2
515	20230621	143800	32067306	912	912	912	912	0
516	20230621	143700	32067306	912	912	912	912	0
517	20230621	143600	32067306	912	912	912	912	0
518	20230621	143500	32067306	912	912	912	912	0
519	20230621	143400	32067306	912	912	912	912	0
520	20230621	143300	32067306	912	912	912	912	0
521	20230621	143200	32067306	912	912	912	912	0
522	20230621	143100	32067306	912	913	913	912	1800
523	20230621	143000	30425395	914	914	914	914	0
524	20230621	142900	30425395	914	914	914	914	0
525	20230621	142800	30425395	914	914	914	914	0
526	20230621	142700	30425395	914	914	914	914	20
527	20230621	142600	30407115	914	914	914	914	11
528	20230621	142500	30397061	914	914	914	914	0
529	20230621	142400	30397061	914	914	914	914	9
530	20230621	142300	30388835	912	912	912	912	0
531	20230621	142200	30388835	912	912	912	912	0
532	20230621	142100	30388835	912	912	912	912	0
533	20230621	142000	30388835	912	912	912	912	0
534	20230621	141900	30388835	912	912	912	912	3
535	20230621	141800	30386099	914	914	914	914	0
536	20230621	141700	30386099	914	914	914	914	0
537	20230621	141600	30386099	914	914	914	914	0
538	20230621	141500	30386099	914	914	914	914	0
539	20230621	141400	30386099	914	914	914	914	0
540	20230621	141300	30386099	914	914	914	914	0
541	20230621	141200	30386099	914	914	914	914	2
542	20230621	141100	30384271	914	914	914	914	30
543	20230621	141000	30356851	914	914	914	914	0
544	20230621	140900	30356851	914	914	914	914	0
545	20230621	140800	30356851	914	914	914	914	2
546	20230621	140700	30355023	915	915	915	915	0
547	20230621	140600	30355023	915	915	915	915	0
548	20230621	140500	30355023	915	915	915	915	1
549	20230621	140400	30354108	914	914	914	914	0
550	20230621	140300	30354108	914	914	914	914	0
551	20230621	140200	30354108	914	914	914	914	0
552	20230621	140100	30354108	914	914	914	914	2
553	20230621	140000	30352280	911	911	911	911	110
554	20230621	135900	30252070	911	911	911	911	0
555	20230621	135800	30252070	911	913	913	911	43
556	20230621	135700	30212894	915	915	915	915	0
557	20230621	135600	30212894	915	915	915	915	0
558	20230621	135500	30212894	915	915	915	915	0
559	20230621	135400	30212894	915	915	915	915	0
560	20230621	135300	30212894	915	915	915	915	0
561	20230621	135200	30212894	915	915	915	915	0
562	20230621	135100	30212894	915	915	915	915	0
563	20230621	135000	30212894	915	915	915	915	0
564	20230621	134900	30212894	915	915	915	915	0
565	20230621	134800	30212894	915	915	915	915	0
566	20230621	134700	30212894	915	915	915	915	0
567	20230621	134600	30212894	915	915	915	915	0
568	20230621	134500	30212894	915	915	915	915	0
569	20230621	134400	30212894	915	915	915	915	1
570	20230621	134300	30211979	914	914	914	914	1
571	20230621	134200	30211065	911	914	914	911	1691
572	20230621	134100	28670152	915	915	915	915	0
573	20230621	134000	28670152	915	915	915	915	0
574	20230621	133900	28670152	915	915	915	915	0
575	20230621	133800	28670152	915	915	915	915	0
576	20230621	133700	28670152	915	915	915	915	0
577	20230621	133600	28670152	915	915	915	915	90
578	20230621	133500	28587802	915	915	915	915	0
579	20230621	133400	28587802	915	915	915	915	0
580	20230621	133300	28587802	915	915	915	915	0
581	20230621	133200	28587802	915	915	915	915	0
582	20230621	133100	28587802	915	915	915	915	0
583	20230621	133000	28587802	915	913	915	913	21
584	20230621	132900	28568593	913	913	913	913	118
585	20230621	132800	28460859	913	913	913	913	0
586	20230621	132700	28460859	913	913	913	913	0
587	20230621	132600	28460859	913	913	913	913	0
588	20230621	132500	28460859	913	913	913	913	0
589	20230621	132400	28460859	913	913	913	913	0
590	20230621	132300	28460859	913	913	913	913	0
591	20230621	132200	28460859	913	913	913	913	0
592	20230621	132100	28460859	913	913	913	913	3
593	20230621	132000	28458120	915	915	915	915	0
594	20230621	131900	28458120	915	915	915	915	0
595	20230621	131800	28458120	915	915	915	915	0
596	20230621	131700	28458120	915	915	915	915	0
597	20230621	131600	28458120	915	915	915	915	0
598	20230621	131500	28458120	915	915	915	915	0
599	20230621	131400	28458120	915	915	915	915	0
600	20230621	131300	28458120	915	913	915	913	89
601	20230621	131200	28376763	915	915	915	915	0
602	20230621	131100	28376763	915	914	915	913	1558
603	20230621	131000	26954134	915	915	915	915	0
604	20230621	130900	26954134	915	915	915	915	0
605	20230621	130800	26954134	915	915	915	915	0
606	20230621	130700	26954134	915	915	915	915	0
607	20230621	130600	26954134	915	915	915	915	1
608	20230621	130500	26953219	915	915	915	915	0
609	20230621	130400	26953219	915	915	915	915	1
610	20230621	130300	26952304	915	915	915	915	0
611	20230621	130200	26952304	915	915	915	915	0
612	20230621	130100	26952304	915	915	915	915	0
613	20230621	130000	26952304	915	915	915	915	0
614	20230621	125900	26952304	915	915	915	915	0
615	20230621	125800	26952304	915	915	915	915	0
616	20230621	125700	26952304	915	915	915	915	0
617	20230621	125600	26952304	915	915	915	915	0
618	20230621	125500	26952304	915	915	915	915	102
619	20230621	125400	26858974	915	915	915	915	33
620	20230621	125300	26828779	915	915	915	915	0
621	20230621	125200	26828779	915	915	915	915	5
622	20230621	125100	26824204	915	915	915	915	69
623	20230621	125000	26761069	915	915	915	915	24
624	20230621	124900	26739109	915	915	915	915	100
625	20230621	124800	26647609	915	915	915	915	0
626	20230621	124700	26647609	915	915	915	915	0
627	20230621	124600	26647609	915	915	915	915	0
628	20230621	124500	26647609	915	915	915	915	0
629	20230621	124400	26647609	915	915	915	915	0
630	20230621	124300	26647609	915	915	915	915	0
631	20230621	124200	26647609	915	915	915	915	0
632	20230621	124100	26647609	915	915	915	915	0
633	20230621	124000	26647609	915	915	915	915	0
634	20230621	123900	26647609	915	915	915	915	0
635	20230621	123800	26647609	915	915	915	915	0
636	20230621	123700	26647609	915	915	915	915	0
637	20230621	123600	26647609	915	915	915	915	0
638	20230621	123500	26647609	915	915	915	915	23
639	20230621	123400	26626564	915	915	915	915	0
640	20230621	123300	26626564	915	915	915	915	3
641	20230621	123200	26623819	915	915	915	915	0
642	20230621	123100	26623819	915	915	915	915	0
643	20230621	123000	26623819	915	915	915	915	0
644	20230621	122900	26623819	915	915	915	915	0
645	20230621	122800	26623819	915	915	915	915	0
646	20230621	122700	26623819	915	915	915	915	100
647	20230621	122600	26532319	915	915	915	915	0
648	20230621	122500	26532319	915	915	915	915	3
649	20230621	122400	26529574	915	915	915	915	0
650	20230621	122300	26529574	915	915	915	915	0
651	20230621	122200	26529574	915	915	915	915	0
652	20230621	122100	26529574	915	915	915	915	0
653	20230621	122000	26529574	915	915	915	915	0
654	20230621	121900	26529574	915	915	915	915	0
655	20230621	121800	26529574	915	915	915	915	0
656	20230621	121700	26529574	915	915	915	915	71
657	20230621	121600	26464609	915	915	915	915	0
658	20230621	121500	26464609	915	915	915	915	0
659	20230621	121400	26464609	915	915	915	915	0
660	20230621	121300	26464609	915	915	915	915	0
661	20230621	121200	26464609	915	915	915	915	0
662	20230621	121100	26464609	915	915	915	915	0
663	20230621	121000	26464609	915	915	915	915	100
664	20230621	120900	26373109	915	915	915	915	0
665	20230621	120800	26373109	915	915	915	915	0
666	20230621	120700	26373109	915	915	915	915	0
667	20230621	120600	26373109	915	915	915	915	0
668	20230621	120500	26373109	915	915	915	915	0
669	20230621	120400	26373109	915	915	915	915	0
670	20230621	120300	26373109	915	915	915	915	0
671	20230621	120200	26373109	915	915	915	915	0
672	20230621	120100	26373109	915	915	915	915	0
673	20230621	120000	26373109	915	915	915	915	0
674	20230621	115900	26373109	915	915	915	915	1
675	20230621	115800	26372194	915	915	915	915	0
676	20230621	115700	26372194	915	915	915	915	0
677	20230621	115600	26372194	915	915	915	915	0
678	20230621	115500	26372194	915	915	915	915	0
679	20230621	115400	26372194	915	915	915	915	0
680	20230621	115300	26372194	915	915	915	915	1
681	20230621	115200	26371279	913	914	915	913	3057
682	20230621	115100	23579943	914	914	914	914	17
683	20230621	115000	23564405	915	915	915	915	0
684	20230621	114900	23564405	915	915	915	915	0
685	20230621	114800	23564405	915	915	915	915	0
686	20230621	114700	23564405	915	915	915	915	1
687	20230621	114600	23563490	914	914	914	914	0
688	20230621	114500	23563490	914	914	914	914	939
689	20230621	114400	22705244	915	915	915	915	0
690	20230621	114300	22705244	915	915	915	915	5
691	20230621	114200	22700669	915	915	915	915	0
692	20230621	114100	22700669	915	915	915	915	0
693	20230621	114000	22700669	915	915	915	915	0
694	20230621	113900	22700669	915	915	915	915	0
695	20230621	113800	22700669	915	915	915	915	0
696	20230621	113700	22700669	915	915	915	915	0
697	20230621	113600	22700669	915	915	915	915	0
698	20230621	113500	22700669	915	915	915	915	0
699	20230621	113400	22700669	915	915	915	915	0
700	20230621	113300	22700669	915	914	915	914	589
701	20230621	113200	22162296	916	916	916	916	0
702	20230621	113100	22162296	916	916	916	916	183
703	20230621	113000	21994668	916	916	916	916	1
704	20230621	112900	21993752	917	918	918	917	46
705	20230621	112800	21951569	917	917	917	917	0
706	20230621	112700	21951569	917	917	917	917	0
707	20230621	112600	21951569	917	917	917	917	0
708	20230621	112500	21951569	917	917	917	917	1
709	20230621	112400	21950652	918	920	920	918	4
710	20230621	112300	21946975	921	921	921	921	0
711	20230621	112200	21946975	921	921	921	921	11
712	20230621	112100	21936844	921	921	921	921	0
713	20230621	112000	21936844	921	921	921	921	4
714	20230621	111900	21933160	922	921	922	921	4
715	20230621	111800	21929475	921	922	922	921	101
716	20230621	111700	21836354	922	922	922	922	2
717	20230621	111600	21834510	922	921	922	921	2
718	20230621	111500	21832667	922	922	922	922	0
719	20230621	111400	21832667	922	922	922	922	0
720	20230621	111300	21832667	922	922	922	922	0
721	20230621	111200	21832667	922	922	922	922	0
722	20230621	111100	21832667	922	922	922	922	0
723	20230621	111000	21832667	922	922	922	922	1
724	20230621	110900	21831745	914	914	914	914	2
725	20230621	110800	21829917	922	922	922	922	1
726	20230621	110700	21828995	923	923	923	923	4
727	20230621	110600	21825303	921	921	921	921	0
728	20230621	110500	21825303	921	921	921	921	1
729	20230621	110400	21824382	914	914	914	914	4
730	20230621	110300	21820726	921	921	921	921	0
731	20230621	110200	21820726	921	921	921	921	0
732	20230621	110100	21820726	921	921	921	921	1
733	20230621	110000	21819805	921	921	921	921	0
734	20230621	105900	21819805	921	921	921	921	0
735	20230621	105800	21819805	921	921	921	921	1002
736	20230621	105700	20896963	921	921	921	921	0
737	20230621	105600	20896963	921	921	921	921	2
738	20230621	105500	20895121	913	913	913	913	0
739	20230621	105400	20895121	913	914	914	913	2003
740	20230621	105300	19066371	921	921	921	921	1
741	20230621	105200	19065450	921	921	921	921	1
742	20230621	105100	19064529	921	921	921	921	1
743	20230621	105000	19063608	913	913	913	913	0
744	20230621	104900	19063608	913	913	913	913	0
745	20230621	104800	19063608	913	913	913	913	0
746	20230621	104700	19063608	913	913	913	913	0
747	20230621	104600	19063608	913	913	913	913	0
748	20230621	104500	19063608	913	913	913	913	2
749	20230621	104400	19061782	913	913	913	913	0
750	20230621	104300	19061782	913	913	913	913	0
751	20230621	104200	19061782	913	913	913	913	0
752	20230621	104100	19061782	913	914	914	913	66
753	20230621	104000	19001503	917	917	917	917	0
754	20230621	103900	19001503	917	917	917	917	0
755	20230621	103800	19001503	917	917	917	917	2715
756	20230621	103700	16511848	917	920	920	917	7635
757	20230621	103600	9508886	919	919	919	919	0
758	20230621	103500	9508886	919	919	919	919	1063
759	20230621	103400	8531989	919	919	919	919	0
760	20230621	103300	8531989	919	918	919	918	78
761	20230621	103200	8460384	918	918	918	918	4
762	20230621	103100	8456712	917	917	917	917	0
763	20230621	103000	8456712	917	918	918	917	303
764	20230621	102900	8178859	917	917	917	917	1
765	20230621	102800	8177942	918	918	918	918	2
766	20230621	102700	8176106	918	918	918	918	1
767	20230621	102600	8175188	918	918	918	918	0
768	20230621	102500	8175188	918	918	918	918	2
769	20230621	102400	8173352	918	918	918	918	0
770	20230621	102300	8173352	918	918	918	918	0
771	20230621	102200	8173352	918	918	918	918	8
772	20230621	102100	8166008	918	918	918	918	1
773	20230621	102000	8165090	918	918	918	918	0
774	20230621	101900	8165090	918	918	918	918	1
775	20230621	101800	8164172	917	915	917	915	3818
776	20230621	101700	4664038	913	913	913	913	0
777	20230621	101600	4664038	913	913	913	913	19
778	20230621	101500	4646691	914	914	914	914	0
779	20230621	101400	4646691	914	914	914	914	0
780	20230621	101300	4646691	914	914	914	914	149
781	20230621	101200	4510505	915	916	916	915	222
782	20230621	101100	4307365	917	917	917	917	0
783	20230621	101000	4307365	917	917	917	917	0
784	20230621	100900	4307365	917	917	917	917	3
785	20230621	100800	4304614	917	917	917	917	0
786	20230621	100700	4304614	917	917	917	917	0
787	20230621	100600	4304614	917	917	917	917	0
788	20230621	100500	4304614	917	917	917	917	0
789	20230621	100400	4304614	917	917	917	917	0
790	20230621	100300	4304614	917	917	917	917	0
791	20230621	100200	4304614	917	917	917	917	0
792	20230621	100100	4304614	917	917	917	917	0
793	20230621	100000	4304614	917	917	917	917	0
794	20230621	095900	4304614	917	917	917	917	0
795	20230621	095800	4304614	917	917	917	917	0
796	20230621	095700	4304614	917	917	917	917	0
797	20230621	095600	4304614	917	917	917	917	0
798	20230621	095500	4304614	917	917	917	917	0
799	20230621	095400	4304614	917	917	917	917	10
800	20230621	095300	4295444	918	918	918	918	0
801	20230621	095200	4295444	918	918	918	918	0
802	20230621	095100	4295444	918	918	918	918	113
803	20230621	095000	4191710	918	918	918	918	0
804	20230621	094900	4191710	918	918	918	918	0
805	20230621	094800	4191710	918	918	918	918	0
806	20230621	094700	4191710	918	918	918	918	789
807	20230621	094600	3467408	918	918	918	918	0
808	20230621	094500	3467408	918	918	918	918	0
809	20230621	094400	3467408	918	918	918	918	0
810	20230621	094300	3467408	918	918	918	918	0
811	20230621	094200	3467408	918	918	918	918	211
812	20230621	094100	3273710	918	918	918	918	0
813	20230621	094000	3273710	918	918	918	918	0
814	20230621	093900	3273710	918	918	918	918	0
815	20230621	093800	3273710	918	918	918	918	1
816	20230621	093700	3272792	918	918	918	918	0
817	20230621	093600	3272792	918	918	918	918	0
818	20230621	093500	3272792	918	918	918	918	1
819	20230621	093400	3271874	918	918	918	918	0
820	20230621	093300	3271874	918	918	918	918	0
821	20230621	093200	3271874	918	918	918	918	1
822	20230621	093100	3270956	918	918	918	918	1
823	20230621	093000	3270038	913	918	918	913	18
824	20230621	092900	3253528	918	918	918	918	0
825	20230621	092800	3253528	918	919	919	918	19
826	20230621	092700	3236074	919	919	919	919	0
827	20230621	092600	3236074	919	919	919	919	0
828	20230621	092500	3236074	919	919	919	919	0
829	20230621	092400	3236074	919	919	919	919	0
830	20230621	092300	3236074	919	919	919	919	0
831	20230621	092200	3236074	919	919	919	919	0
832	20230621	092100	3236074	919	919	919	919	0
833	20230621	092000	3236074	919	919	919	919	0
834	20230621	091900	3236074	919	919	919	919	0
835	20230621	091800	3236074	919	913	919	913	12
836	20230621	091700	3225087	911	911	911	911	0
837	20230621	091600	3225087	911	911	911	911	85
838	20230621	091500	3147652	911	914	914	911	968
839	20230621	091400	2263822	918	918	918	918	52
840	20230621	091300	2216086	918	918	918	918	0
841	20230621	091200	2216086	918	918	918	918	0
842	20230621	091100	2216086	918	918	918	918	0
843	20230621	091000	2216086	918	918	918	918	0
844	20230621	090900	2216086	918	918	918	918	0
845	20230621	090800	2216086	918	918	918	918	0
846	20230621	090700	2216086	918	918	918	918	0
847	20230621	090600	2216086	918	918	918	918	0
848	20230621	090500	2216086	918	918	918	918	1
849	20230621	090400	2215168	916	916	916	916	0
850	20230621	090300	2215168	916	916	916	916	0
851	20230621	090200	2215168	916	916	916	916	0
852	20230621	090100	2215168	916	917	917	916	511
853	20230621	090000	1746592	926	919	926	919	1898