KissMeData/038620/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	232100	438072991	976	976	976	976	7512
3	20230621	232000	438072991	976	976	976	976	0
4	20230621	231900	438072991	976	976	976	976	0
5	20230621	231800	438072991	976	976	976	976	0
6	20230621	231700	438072991	976	976	976	976	0
7	20230621	231600	438072991	976	976	976	976	0
8	20230621	231500	438072991	976	976	976	976	0
9	20230621	231400	438072991	976	976	976	976	0
10	20230621	231300	438072991	976	976	976	976	0
11	20230621	231200	438072991	976	976	976	976	0
12	20230621	231100	438072991	976	976	976	976	0
13	20230621	231000	438072991	976	976	976	976	0
14	20230621	230900	438072991	976	976	976	976	0
15	20230621	230800	438072991	976	976	976	976	0
16	20230621	230700	438072991	976	976	976	976	0
17	20230621	230600	438072991	976	976	976	976	0
18	20230621	230500	438072991	976	976	976	976	0
19	20230621	230400	438072991	976	976	976	976	0
20	20230621	230300	438072991	976	976	976	976	0
21	20230621	230200	438072991	976	976	976	976	0
22	20230621	230100	438072991	976	976	976	976	0
23	20230621	230000	438072991	976	976	976	976	0
24	20230621	225900	438072991	976	976	976	976	0
25	20230621	225800	438072991	976	976	976	976	0
26	20230621	225700	438072991	976	976	976	976	0
27	20230621	225600	438072991	976	976	976	976	0
28	20230621	225500	438072991	976	976	976	976	0
29	20230621	225400	438072991	976	976	976	976	0
30	20230621	225300	438072991	976	976	976	976	0
31	20230621	225200	438072991	976	976	976	976	0
32	20230621	225100	438072991	976	976	976	976	7512
33	20230621	225000	438072991	976	976	976	976	0
34	20230621	224900	438072991	976	976	976	976	0
35	20230621	224800	438072991	976	976	976	976	0
36	20230621	224700	438072991	976	976	976	976	0
37	20230621	224600	438072991	976	976	976	976	0
38	20230621	224500	438072991	976	976	976	976	0
39	20230621	224400	438072991	976	976	976	976	0
40	20230621	224300	438072991	976	976	976	976	0
41	20230621	224200	438072991	976	976	976	976	0
42	20230621	224100	438072991	976	976	976	976	0
43	20230621	224000	438072991	976	976	976	976	0
44	20230621	223900	438072991	976	976	976	976	0
45	20230621	223800	438072991	976	976	976	976	0
46	20230621	223700	438072991	976	976	976	976	0
47	20230621	223600	438072991	976	976	976	976	0
48	20230621	223500	438072991	976	976	976	976	0
49	20230621	223400	438072991	976	976	976	976	0
50	20230621	223300	438072991	976	976	976	976	0
51	20230621	223200	438072991	976	976	976	976	0
52	20230621	223100	438072991	976	976	976	976	0
53	20230621	223000	438072991	976	976	976	976	0
54	20230621	222900	438072991	976	976	976	976	0
55	20230621	222800	438072991	976	976	976	976	0
56	20230621	222700	438072991	976	976	976	976	0
57	20230621	222600	438072991	976	976	976	976	0
58	20230621	222500	438072991	976	976	976	976	0
59	20230621	222400	438072991	976	976	976	976	0
60	20230621	222300	438072991	976	976	976	976	0
61	20230621	222200	438072991	976	976	976	976	0
62	20230621	222100	438072991	976	976	976	976	7512
63	20230621	222000	438072991	976	976	976	976	0
64	20230621	221900	438072991	976	976	976	976	0
65	20230621	221800	438072991	976	976	976	976	0
66	20230621	221700	438072991	976	976	976	976	0
67	20230621	221600	438072991	976	976	976	976	0
68	20230621	221500	438072991	976	976	976	976	0
69	20230621	221400	438072991	976	976	976	976	0
70	20230621	221300	438072991	976	976	976	976	0
71	20230621	221200	438072991	976	976	976	976	0
72	20230621	221100	438072991	976	976	976	976	0
73	20230621	221000	438072991	976	976	976	976	0
74	20230621	220900	438072991	976	976	976	976	0
75	20230621	220800	438072991	976	976	976	976	0
76	20230621	220700	438072991	976	976	976	976	0
77	20230621	220600	438072991	976	976	976	976	0
78	20230621	220500	438072991	976	976	976	976	0
79	20230621	220400	438072991	976	976	976	976	0
80	20230621	220300	438072991	976	976	976	976	0
81	20230621	220200	438072991	976	976	976	976	0
82	20230621	220100	438072991	976	976	976	976	0
83	20230621	220000	438072991	976	976	976	976	0
84	20230621	215900	438072991	976	976	976	976	0
85	20230621	215800	438072991	976	976	976	976	0
86	20230621	215700	438072991	976	976	976	976	0
87	20230621	215600	438072991	976	976	976	976	0
88	20230621	215500	438072991	976	976	976	976	0
89	20230621	215400	438072991	976	976	976	976	0
90	20230621	215300	438072991	976	976	976	976	0
91	20230621	215200	438072991	976	976	976	976	0
92	20230621	215100	438072991	976	976	976	976	7512
93	20230621	215000	438072991	976	976	976	976	0
94	20230621	214900	438072991	976	976	976	976	0
95	20230621	214800	438072991	976	976	976	976	0
96	20230621	214700	438072991	976	976	976	976	0
97	20230621	214600	438072991	976	976	976	976	0
98	20230621	214500	438072991	976	976	976	976	0
99	20230621	214400	438072991	976	976	976	976	0
100	20230621	214300	438072991	976	976	976	976	0
101	20230621	214200	438072991	976	976	976	976	0
102	20230621	214100	438072991	976	976	976	976	0
103	20230621	214000	438072991	976	976	976	976	0
104	20230621	213900	438072991	976	976	976	976	0
105	20230621	213800	438072991	976	976	976	976	0
106	20230621	213700	438072991	976	976	976	976	0
107	20230621	213600	438072991	976	976	976	976	0
108	20230621	213500	438072991	976	976	976	976	0
109	20230621	213400	438072991	976	976	976	976	0
110	20230621	213300	438072991	976	976	976	976	0
111	20230621	213200	438072991	976	976	976	976	0
112	20230621	213100	438072991	976	976	976	976	0
113	20230621	213000	438072991	976	976	976	976	0
114	20230621	212900	438072991	976	976	976	976	0
115	20230621	212800	438072991	976	976	976	976	0
116	20230621	212700	438072991	976	976	976	976	0
117	20230621	212600	438072991	976	976	976	976	0
118	20230621	212500	438072991	976	976	976	976	0
119	20230621	212400	438072991	976	976	976	976	0
120	20230621	212300	438072991	976	976	976	976	0
121	20230621	212200	438072991	976	976	976	976	0
122	20230621	212100	438072991	976	976	976	976	7512
123	20230621	212000	438072991	976	976	976	976	0
124	20230621	211900	438072991	976	976	976	976	0
125	20230621	211800	438072991	976	976	976	976	0
126	20230621	211700	438072991	976	976	976	976	0
127	20230621	211600	438072991	976	976	976	976	0
128	20230621	211500	438072991	976	976	976	976	0
129	20230621	211400	438072991	976	976	976	976	0
130	20230621	211300	438072991	976	976	976	976	0
131	20230621	211200	438072991	976	976	976	976	0
132	20230621	211100	438072991	976	976	976	976	0
133	20230621	211000	438072991	976	976	976	976	0
134	20230621	210900	438072991	976	976	976	976	0
135	20230621	210800	438072991	976	976	976	976	0
136	20230621	210700	438072991	976	976	976	976	0
137	20230621	210600	438072991	976	976	976	976	0
138	20230621	210500	438072991	976	976	976	976	0
139	20230621	210400	438072991	976	976	976	976	0
140	20230621	210300	438072991	976	976	976	976	0
141	20230621	210200	438072991	976	976	976	976	0
142	20230621	210100	438072991	976	976	976	976	0
143	20230621	210000	438072991	976	976	976	976	0
144	20230621	205900	438072991	976	976	976	976	0
145	20230621	205800	438072991	976	976	976	976	0
146	20230621	205700	438072991	976	976	976	976	0
147	20230621	205600	438072991	976	976	976	976	0
148	20230621	205500	438072991	976	976	976	976	0
149	20230621	205400	438072991	976	976	976	976	0
150	20230621	205300	438072991	976	976	976	976	0
151	20230621	205200	438072991	976	976	976	976	0
152	20230621	205100	438072991	976	976	976	976	7512
153	20230621	205000	438072991	976	976	976	976	0
154	20230621	204900	438072991	976	976	976	976	0
155	20230621	204800	438072991	976	976	976	976	0
156	20230621	204700	438072991	976	976	976	976	0
157	20230621	204600	438072991	976	976	976	976	0
158	20230621	204500	438072991	976	976	976	976	0
159	20230621	204400	438072991	976	976	976	976	0
160	20230621	204300	438072991	976	976	976	976	0
161	20230621	204200	438072991	976	976	976	976	0
162	20230621	204100	438072991	976	976	976	976	0
163	20230621	204000	438072991	976	976	976	976	0
164	20230621	203900	438072991	976	976	976	976	0
165	20230621	203800	438072991	976	976	976	976	0
166	20230621	203700	438072991	976	976	976	976	0
167	20230621	203600	438072991	976	976	976	976	0
168	20230621	203500	438072991	976	976	976	976	0
169	20230621	203400	438072991	976	976	976	976	0
170	20230621	203300	438072991	976	976	976	976	0
171	20230621	203200	438072991	976	976	976	976	0
172	20230621	203100	438072991	976	976	976	976	0
173	20230621	203000	438072991	976	976	976	976	0
174	20230621	202900	438072991	976	976	976	976	0
175	20230621	202800	438072991	976	976	976	976	0
176	20230621	202700	438072991	976	976	976	976	0
177	20230621	202600	438072991	976	976	976	976	0
178	20230621	202500	438072991	976	976	976	976	0
179	20230621	202400	438072991	976	976	976	976	0
180	20230621	202300	438072991	976	976	976	976	0
181	20230621	202200	438072991	976	976	976	976	0
182	20230621	202100	438072991	976	976	976	976	7512
183	20230621	202000	438072991	976	976	976	976	0
184	20230621	201900	438072991	976	976	976	976	0
185	20230621	201800	438072991	976	976	976	976	0
186	20230621	201700	438072991	976	976	976	976	0
187	20230621	201600	438072991	976	976	976	976	0
188	20230621	201500	438072991	976	976	976	976	0
189	20230621	201400	438072991	976	976	976	976	0
190	20230621	201300	438072991	976	976	976	976	0
191	20230621	201200	438072991	976	976	976	976	0
192	20230621	201100	438072991	976	976	976	976	0
193	20230621	201000	438072991	976	976	976	976	0
194	20230621	200900	438072991	976	976	976	976	0
195	20230621	200800	438072991	976	976	976	976	0
196	20230621	200700	438072991	976	976	976	976	0
197	20230621	200600	438072991	976	976	976	976	0
198	20230621	200500	438072991	976	976	976	976	0
199	20230621	200400	438072991	976	976	976	976	0
200	20230621	200300	438072991	976	976	976	976	0
201	20230621	200200	438072991	976	976	976	976	0
202	20230621	200100	438072991	976	976	976	976	0
203	20230621	200000	438072991	976	976	976	976	0
204	20230621	195900	438072991	976	976	976	976	0
205	20230621	195800	438072991	976	976	976	976	0
206	20230621	195700	438072991	976	976	976	976	0
207	20230621	195600	438072991	976	976	976	976	0
208	20230621	195500	438072991	976	976	976	976	0
209	20230621	195400	438072991	976	976	976	976	0
210	20230621	195300	438072991	976	976	976	976	0
211	20230621	195200	438072991	976	976	976	976	0
212	20230621	195100	438072991	976	976	976	976	7512
213	20230621	195000	438072991	976	976	976	976	0
214	20230621	194900	438072991	976	976	976	976	0
215	20230621	194800	438072991	976	976	976	976	0
216	20230621	194700	438072991	976	976	976	976	0
217	20230621	194600	438072991	976	976	976	976	0
218	20230621	194500	438072991	976	976	976	976	0
219	20230621	194400	438072991	976	976	976	976	0
220	20230621	194300	438072991	976	976	976	976	0
221	20230621	194200	438072991	976	976	976	976	0
222	20230621	194100	438072991	976	976	976	976	0
223	20230621	194000	438072991	976	976	976	976	0
224	20230621	193900	438072991	976	976	976	976	0
225	20230621	193800	438072991	976	976	976	976	0
226	20230621	193700	438072991	976	976	976	976	0
227	20230621	193600	438072991	976	976	976	976	0
228	20230621	193500	438072991	976	976	976	976	0
229	20230621	193400	438072991	976	976	976	976	0
230	20230621	193300	438072991	976	976	976	976	0
231	20230621	193200	438072991	976	976	976	976	0
232	20230621	193100	438072991	976	976	976	976	0
233	20230621	193000	438072991	976	976	976	976	0
234	20230621	192900	438072991	976	976	976	976	0
235	20230621	192800	438072991	976	976	976	976	0
236	20230621	192700	438072991	976	976	976	976	0
237	20230621	192600	438072991	976	976	976	976	0
238	20230621	192500	438072991	976	976	976	976	0
239	20230621	192400	438072991	976	976	976	976	0
240	20230621	192300	438072991	976	976	976	976	0
241	20230621	192200	438072991	976	976	976	976	0
242	20230621	192100	438072991	976	976	976	976	7512
243	20230621	192000	438072991	976	976	976	976	0
244	20230621	191900	438072991	976	976	976	976	0
245	20230621	191800	438072991	976	976	976	976	0
246	20230621	191700	438072991	976	976	976	976	0
247	20230621	191600	438072991	976	976	976	976	0
248	20230621	191500	438072991	976	976	976	976	0
249	20230621	191400	438072991	976	976	976	976	0
250	20230621	191300	438072991	976	976	976	976	0
251	20230621	191200	438072991	976	976	976	976	0
252	20230621	191100	438072991	976	976	976	976	0
253	20230621	191000	438072991	976	976	976	976	0
254	20230621	190900	438072991	976	976	976	976	0
255	20230621	190800	438072991	976	976	976	976	0
256	20230621	190700	438072991	976	976	976	976	0
257	20230621	190600	438072991	976	976	976	976	0
258	20230621	190500	438072991	976	976	976	976	0
259	20230621	190400	438072991	976	976	976	976	0
260	20230621	190300	438072991	976	976	976	976	0
261	20230621	190200	438072991	976	976	976	976	0
262	20230621	190100	438072991	976	976	976	976	0
263	20230621	190000	438072991	976	976	976	976	0
264	20230621	185900	438072991	976	976	976	976	0
265	20230621	185800	438072991	976	976	976	976	0
266	20230621	185700	438072991	976	976	976	976	0
267	20230621	185600	438072991	976	976	976	976	0
268	20230621	185500	438072991	976	976	976	976	0
269	20230621	185400	438072991	976	976	976	976	0
270	20230621	185300	438072991	976	976	976	976	0
271	20230621	185200	438072991	976	976	976	976	0
272	20230621	185100	438072991	976	976	976	976	7512
273	20230621	185000	438072991	976	976	976	976	0
274	20230621	184900	438072991	976	976	976	976	0
275	20230621	184800	438072991	976	976	976	976	0
276	20230621	184700	438072991	976	976	976	976	0
277	20230621	184600	438072991	976	976	976	976	0
278	20230621	184500	438072991	976	976	976	976	0
279	20230621	184400	438072991	976	976	976	976	0
280	20230621	184300	438072991	976	976	976	976	0
281	20230621	184200	438072991	976	976	976	976	0
282	20230621	184100	438072991	976	976	976	976	0
283	20230621	184000	438072991	976	976	976	976	0
284	20230621	183900	438072991	976	976	976	976	0
285	20230621	183800	438072991	976	976	976	976	0
286	20230621	183700	438072991	976	976	976	976	0
287	20230621	183600	438072991	976	976	976	976	0
288	20230621	183500	438072991	976	976	976	976	0
289	20230621	183400	438072991	976	976	976	976	0
290	20230621	183300	438072991	976	976	976	976	0
291	20230621	183200	438072991	976	976	976	976	0
292	20230621	183100	438072991	976	976	976	976	0
293	20230621	183000	438072991	976	976	976	976	0
294	20230621	182900	438072991	976	976	976	976	0
295	20230621	182800	438072991	976	976	976	976	0
296	20230621	182700	438072991	976	976	976	976	0
297	20230621	182600	438072991	976	976	976	976	0
298	20230621	182500	438072991	976	976	976	976	0
299	20230621	182400	438072991	976	976	976	976	0
300	20230621	182300	438072991	976	976	976	976	0
301	20230621	182200	438072991	976	976	976	976	0
302	20230621	182100	438072991	976	976	976	976	7512
303	20230621	182000	438072991	976	976	976	976	0
304	20230621	181900	438072991	976	976	976	976	0
305	20230621	181800	438072991	976	976	976	976	0
306	20230621	181700	438072991	976	976	976	976	0
307	20230621	181600	438072991	976	976	976	976	0
308	20230621	181500	438072991	976	976	976	976	0
309	20230621	181400	438072991	976	976	976	976	0
310	20230621	181300	438072991	976	976	976	976	0
311	20230621	181200	438072991	976	976	976	976	0
312	20230621	181100	438072991	976	976	976	976	0
313	20230621	181000	438072991	976	976	976	976	0
314	20230621	180900	438072991	976	976	976	976	0
315	20230621	180800	438072991	976	976	976	976	0
316	20230621	180700	438072991	976	976	976	976	0
317	20230621	180600	438072991	976	976	976	976	0
318	20230621	180500	438072991	976	976	976	976	0
319	20230621	180400	438072991	976	976	976	976	0
320	20230621	180300	438072991	976	976	976	976	0
321	20230621	180200	438072991	976	976	976	976	0
322	20230621	180100	438072991	976	976	976	976	0
323	20230621	180000	438072991	976	976	976	976	0
324	20230621	175900	438072991	976	976	976	976	0
325	20230621	175800	438072991	976	976	976	976	0
326	20230621	175700	438072991	976	976	976	976	0
327	20230621	175600	438072991	976	976	976	976	0
328	20230621	175500	438072991	976	976	976	976	0
329	20230621	175400	438072991	976	976	976	976	0
330	20230621	175300	438072991	976	976	976	976	0
331	20230621	175200	438072991	976	976	976	976	0
332	20230621	175100	438072991	976	976	976	976	7512
333	20230621	175000	438072991	976	976	976	976	0
334	20230621	174900	438072991	976	976	976	976	0
335	20230621	174800	438072991	976	976	976	976	0
336	20230621	174700	438072991	976	976	976	976	0
337	20230621	174600	438072991	976	976	976	976	0
338	20230621	174500	438072991	976	976	976	976	0
339	20230621	174400	438072991	976	976	976	976	0
340	20230621	174300	438072991	976	976	976	976	0
341	20230621	174200	438072991	976	976	976	976	0
342	20230621	174100	438072991	976	976	976	976	0
343	20230621	174000	438072991	976	976	976	976	0
344	20230621	173900	438072991	976	976	976	976	0
345	20230621	173800	438072991	976	976	976	976	0
346	20230621	173700	438072991	976	976	976	976	0
347	20230621	173600	438072991	976	976	976	976	0
348	20230621	173500	438072991	976	976	976	976	0
349	20230621	173400	438072991	976	976	976	976	0
350	20230621	173300	438072991	976	976	976	976	0
351	20230621	173200	438072991	976	976	976	976	0
352	20230621	173100	438072991	976	976	976	976	0
353	20230621	173000	438072991	976	976	976	976	0
354	20230621	172900	438072991	976	976	976	976	0
355	20230621	172800	438072991	976	976	976	976	0
356	20230621	172700	438072991	976	976	976	976	0
357	20230621	172600	438072991	976	976	976	976	0
358	20230621	172500	438072991	976	976	976	976	0
359	20230621	172400	438072991	976	976	976	976	0
360	20230621	172300	438072991	976	976	976	976	0
361	20230621	172200	438072991	976	976	976	976	0
362	20230621	172100	438072991	976	976	976	976	7512
363	20230621	172000	438072991	976	976	976	976	0
364	20230621	171900	438072991	976	976	976	976	0
365	20230621	171800	438072991	976	976	976	976	0
366	20230621	171700	438072991	976	976	976	976	0
367	20230621	171600	438072991	976	976	976	976	0
368	20230621	171500	438072991	976	976	976	976	0
369	20230621	171400	438072991	976	976	976	976	0
370	20230621	171300	438072991	976	976	976	976	0
371	20230621	171200	438072991	976	976	976	976	0
372	20230621	171100	438072991	976	976	976	976	0
373	20230621	171000	438072991	976	976	976	976	0
374	20230621	170900	438072991	976	976	976	976	0
375	20230621	170800	438072991	976	976	976	976	0
376	20230621	170700	438072991	976	976	976	976	0
377	20230621	170600	438072991	976	976	976	976	0
378	20230621	170500	438072991	976	976	976	976	0
379	20230621	170400	438072991	976	976	976	976	0
380	20230621	170300	438072991	976	976	976	976	0
381	20230621	170200	438072991	976	976	976	976	0
382	20230621	170100	438072991	976	976	976	976	0
383	20230621	170000	438072991	976	976	976	976	0
384	20230621	165900	438072991	976	976	976	976	0
385	20230621	165800	438072991	976	976	976	976	0
386	20230621	165700	438072991	976	976	976	976	0
387	20230621	165600	438072991	976	976	976	976	0
388	20230621	165500	438072991	976	976	976	976	0
389	20230621	165400	438072991	976	976	976	976	0
390	20230621	165300	438072991	976	976	976	976	0
391	20230621	165200	438072991	976	976	976	976	0
392	20230621	165100	438072991	976	976	976	976	7512
393	20230621	165000	438072991	976	976	976	976	0
394	20230621	164900	438072991	976	976	976	976	0
395	20230621	164800	438072991	976	976	976	976	0
396	20230621	164700	438072991	976	976	976	976	0
397	20230621	164600	438072991	976	976	976	976	0
398	20230621	164500	438072991	976	976	976	976	0
399	20230621	164400	438072991	976	976	976	976	0
400	20230621	164300	438072991	976	976	976	976	0
401	20230621	164200	438072991	976	976	976	976	0
402	20230621	164100	438072991	976	976	976	976	0
403	20230621	164000	438072991	976	976	976	976	0
404	20230621	163900	438072991	976	976	976	976	0
405	20230621	163800	438072991	976	976	976	976	0
406	20230621	163700	438072991	976	976	976	976	0
407	20230621	163600	438072991	976	976	976	976	0
408	20230621	163500	438072991	976	976	976	976	0
409	20230621	163400	438072991	976	976	976	976	0
410	20230621	163300	438072991	976	976	976	976	0
411	20230621	163200	438072991	976	976	976	976	0
412	20230621	163100	438072991	976	976	976	976	0
413	20230621	163000	438072991	976	976	976	976	0
414	20230621	162900	438072991	976	976	976	976	0
415	20230621	162800	438072991	976	976	976	976	0
416	20230621	162700	438072991	976	976	976	976	0
417	20230621	162600	438072991	976	976	976	976	0
418	20230621	162500	438072991	976	976	976	976	0
419	20230621	162400	438072991	976	976	976	976	0
420	20230621	162300	438072991	976	976	976	976	0
421	20230621	162200	438072991	976	976	976	976	0
422	20230621	162100	438072991	976	976	976	976	7512
423	20230621	162000	438072991	976	976	976	976	0
424	20230621	161900	438072991	976	976	976	976	0
425	20230621	161800	438072991	976	976	976	976	0
426	20230621	161700	438072991	976	976	976	976	0
427	20230621	161600	438072991	976	976	976	976	0
428	20230621	161500	438072991	976	976	976	976	0
429	20230621	161400	438072991	976	976	976	976	0
430	20230621	161300	438072991	976	976	976	976	0
431	20230621	161200	438072991	976	976	976	976	0
432	20230621	161100	438072991	976	976	976	976	0
433	20230621	161000	438072991	976	976	976	976	0
434	20230621	160900	438072991	976	976	976	976	0
435	20230621	160800	438072991	976	976	976	976	0
436	20230621	160700	438072991	976	976	976	976	0
437	20230621	160600	438072991	976	976	976	976	0
438	20230621	160500	438072991	976	976	976	976	0
439	20230621	160400	438072991	976	976	976	976	0
440	20230621	160300	438072991	976	976	976	976	0
441	20230621	160200	438072991	976	976	976	976	0
442	20230621	160100	438072991	976	976	976	976	0
443	20230621	160000	438072991	976	976	976	976	0
444	20230621	155900	438072991	976	976	976	976	0
445	20230621	155800	438072991	976	976	976	976	0
446	20230621	155700	438072991	976	976	976	976	0
447	20230621	155600	438072991	976	976	976	976	0
448	20230621	155500	438072991	976	976	976	976	0
449	20230621	155400	438072991	976	976	976	976	0
450	20230621	155300	438072991	976	976	976	976	0
451	20230621	155200	438072991	976	976	976	976	0
452	20230621	155100	438072991	976	976	976	976	7512
453	20230621	155000	438072991	976	976	976	976	0
454	20230621	154900	438072991	976	976	976	976	0
455	20230621	154800	438072991	976	976	976	976	0
456	20230621	154700	438072991	976	976	976	976	0
457	20230621	154600	438072991	976	976	976	976	0
458	20230621	154500	438072991	976	976	976	976	0
459	20230621	154400	438072991	976	976	976	976	0
460	20230621	154300	438072991	976	976	976	976	0
461	20230621	154200	438072991	976	976	976	976	0
462	20230621	154100	438072991	976	976	976	976	0
463	20230621	154000	438072991	976	976	976	976	0
464	20230621	153900	438072991	976	976	976	976	0
465	20230621	153800	438072991	976	976	976	976	0
466	20230621	153700	438072991	976	976	976	976	0
467	20230621	153600	438072991	976	976	976	976	0
468	20230621	153500	438072991	976	976	976	976	0
469	20230621	153400	438072991	976	976	976	976	0
470	20230621	153300	438072991	976	976	976	976	0
471	20230621	153200	438072991	976	976	976	976	0
472	20230621	153100	438072991	976	976	976	976	0
473	20230621	153000	438072991	976	976	976	976	7512
474	20230621	152900	430741279	977	977	977	977	0
475	20230621	152800	430741279	977	977	977	977	0
476	20230621	152700	430741279	977	977	977	977	0
477	20230621	152600	430741279	977	977	977	977	0
478	20230621	152500	430741279	977	977	977	977	0
479	20230621	152400	430741279	977	977	977	977	0
480	20230621	152300	430741279	977	977	977	977	0
481	20230621	152200	430741279	977	977	977	977	0
482	20230621	152100	430741279	977	977	977	977	0
483	20230621	152000	430741279	977	977	977	977	0
484	20230621	151900	430741279	977	973	977	973	1998
485	20230621	151800	428797130	973	971	973	971	2
486	20230621	151700	428795186	971	972	972	971	646
487	20230621	151600	428167838	973	973	973	973	0
488	20230621	151500	428167838	973	973	973	973	1
489	20230621	151400	428166865	971	973	973	971	31
490	20230621	151300	428136762	973	972	973	972	1357
491	20230621	151200	426816521	973	973	973	973	562
492	20230621	151100	426269695	973	973	973	973	1019
493	20230621	151000	425278208	973	973	973	973	0
494	20230621	150900	425278208	973	973	973	972	13
495	20230621	150800	425265561	971	971	971	971	102
496	20230621	150700	425166519	970	970	970	970	0
497	20230621	150600	425166519	970	970	970	970	1744
498	20230621	150500	423474839	970	970	970	970	2939
499	20230621	150400	420624009	970	973	973	970	8061
500	20230621	150300	412799399	974	974	974	974	0
501	20230621	150200	412799399	974	974	974	974	1
502	20230621	150100	412798425	973	974	974	973	19
503	20230621	150000	412779937	973	973	973	973	0
504	20230621	145900	412779937	973	973	973	973	513
505	20230621	145800	412280788	973	973	973	973	0
506	20230621	145700	412280788	973	973	973	973	1000
507	20230621	145600	411307788	973	973	973	973	450
508	20230621	145500	410869938	972	973	973	972	14
509	20230621	145400	410856328	972	972	973	972	2724
510	20230621	145300	408208550	972	971	972	971	2502
511	20230621	145200	405776608	973	973	973	973	1000
512	20230621	145100	404803608	973	973	973	973	0
513	20230621	145000	404803608	973	971	973	971	12
514	20230621	144900	404791944	971	971	971	971	1
515	20230621	144800	404790973	974	971	974	971	136
516	20230621	144700	404658515	975	975	975	975	401
517	20230621	144600	404267540	970	970	970	970	0
518	20230621	144500	404267540	970	970	970	970	0
519	20230621	144400	404267540	970	970	970	970	26
520	20230621	144300	404242320	972	973	973	971	710
521	20230621	144200	403552808	970	970	970	970	0
522	20230621	144100	403552808	970	970	970	970	1
523	20230621	144000	403551838	969	969	969	969	190
524	20230621	143900	403367728	972	970	972	968	5178
525	20230621	143800	398344146	970	970	970	970	0
526	20230621	143700	398344146	970	970	970	970	40
527	20230621	143600	398305346	970	969	970	969	280
528	20230621	143500	398033926	970	970	970	970	3001
529	20230621	143400	395122956	970	970	970	970	0
530	20230621	143300	395122956	970	970	970	970	2174
531	20230621	143200	393014176	969	969	969	969	92
532	20230621	143100	392925028	969	969	969	969	52
533	20230621	143000	392874640	969	971	971	969	833
534	20230621	142900	392066630	970	971	971	970	600
535	20230621	142800	391484559	971	971	971	971	0
536	20230621	142700	391484559	971	971	971	971	1
537	20230621	142600	391483588	972	972	972	972	21
538	20230621	142500	391463176	971	971	971	971	318
539	20230621	142400	391154398	973	973	973	973	0
540	20230621	142300	391154398	973	972	973	972	123
541	20230621	142200	391034820	974	972	975	972	291
542	20230621	142100	390751785	972	971	972	971	37
543	20230621	142000	390715843	972	972	975	971	215
544	20230621	141900	390506825	973	973	973	972	399
545	20230621	141800	390118616	973	973	973	972	15
546	20230621	141700	390104025	973	973	973	973	100
547	20230621	141600	390006725	974	974	974	974	0
548	20230621	141500	390006725	974	974	974	974	0
549	20230621	141400	390006725	974	974	974	974	0
550	20230621	141300	390006725	974	974	974	974	1
551	20230621	141200	390005751	974	974	974	974	1
552	20230621	141100	390004777	973	973	973	973	6
553	20230621	141000	389998939	973	973	973	973	1203
554	20230621	140900	388828420	975	975	975	975	1
555	20230621	140800	388827445	973	973	973	973	555
556	20230621	140700	388287430	973	976	976	973	2001
557	20230621	140600	386334457	974	974	974	974	0
558	20230621	140500	386334457	974	974	974	974	0
559	20230621	140400	386334457	974	974	974	974	14
560	20230621	140300	386320821	974	974	974	974	51
561	20230621	140200	386271147	973	972	973	972	3302
562	20230621	140100	383058312	973	973	973	973	51
563	20230621	140000	383008689	973	973	973	973	0
564	20230621	135900	383008689	973	972	973	972	4233
565	20230621	135800	378894205	973	973	973	973	0
566	20230621	135700	378894205	973	973	973	973	0
567	20230621	135600	378894205	973	973	973	973	0
568	20230621	135500	378894205	973	973	973	973	1
569	20230621	135400	378893232	967	967	967	967	143
570	20230621	135300	378754951	973	973	973	973	0
571	20230621	135200	378754951	973	973	973	965	25001
572	20230621	135100	354505011	973	974	974	973	3104
573	20230621	135000	351483903	978	974	978	974	333
574	20230621	134900	351159555	974	975	975	974	834
575	20230621	134800	350346407	975	976	976	975	1464
576	20230621	134700	348918937	976	976	976	976	80
577	20230621	134600	348840857	976	976	976	976	445
578	20230621	134500	348406537	976	975	976	975	56
579	20230621	134400	348351882	976	976	976	976	498
580	20230621	134300	347865834	978	978	978	978	0
581	20230621	134200	347865834	978	978	978	978	43
582	20230621	134100	347823780	978	978	978	978	0
583	20230621	134000	347823780	978	978	978	978	0
584	20230621	133900	347823780	978	978	978	978	0
585	20230621	133800	347823780	978	978	978	978	0
586	20230621	133700	347823780	978	978	978	978	0
587	20230621	133600	347823780	978	975	978	975	351
588	20230621	133500	347481325	975	975	975	975	0
589	20230621	133400	347481325	975	977	977	975	3504
590	20230621	133300	344062689	977	977	977	977	2551
591	20230621	133200	341570362	978	978	978	978	1670
592	20230621	133100	339937102	979	979	979	979	300
593	20230621	133000	339643402	979	979	981	979	51
594	20230621	132900	339593411	979	979	979	979	1
595	20230621	132800	339592432	979	979	979	979	0
596	20230621	132700	339592432	979	979	979	979	1169
597	20230621	132600	338447981	979	980	980	979	1500
598	20230621	132500	336978859	980	980	980	980	87
599	20230621	132400	336893599	979	979	979	979	0
600	20230621	132300	336893599	979	980	980	979	1633
601	20230621	132200	335294180	981	981	981	981	0
602	20230621	132100	335294180	981	979	981	979	50
603	20230621	132000	335245140	978	978	978	978	100
604	20230621	131900	335147340	980	980	980	980	500
605	20230621	131800	334657340	980	980	980	980	0
606	20230621	131700	334657340	980	980	980	980	0
607	20230621	131600	334657340	980	980	980	980	0
608	20230621	131500	334657340	980	980	980	980	500
609	20230621	131400	334167340	980	980	980	980	690
610	20230621	131300	333491140	980	980	980	980	0
611	20230621	131200	333491140	980	980	980	980	2000
612	20230621	131100	331531140	979	979	979	979	974
613	20230621	131000	330577594	979	979	979	979	0
614	20230621	130900	330577594	979	979	979	979	2575
615	20230621	130800	328056669	980	980	980	980	500
616	20230621	130700	327566669	980	980	980	980	657
617	20230621	130600	326922809	981	981	981	981	0
618	20230621	130500	326922809	981	981	981	981	2
619	20230621	130400	326920847	981	981	981	981	1
620	20230621	130300	326919866	983	983	983	983	0
621	20230621	130200	326919866	983	983	983	983	0
622	20230621	130100	326919866	983	983	983	983	0
623	20230621	130000	326919866	983	983	983	983	70
624	20230621	125900	326851056	979	977	979	977	3528
625	20230621	125800	323399323	976	976	976	976	0
626	20230621	125700	323399323	976	976	976	976	0
627	20230621	125600	323399323	976	976	976	976	500
628	20230621	125500	322911323	978	978	978	978	0
629	20230621	125400	322911323	978	978	978	978	0
630	20230621	125300	322911323	978	978	978	978	10
631	20230621	125200	322901543	978	978	978	978	2
632	20230621	125100	322899587	976	976	976	976	2
633	20230621	125000	322897635	977	977	977	977	127
634	20230621	124900	322773556	978	978	978	978	0
635	20230621	124800	322773556	978	978	978	978	0
636	20230621	124700	322773556	978	978	978	978	0
637	20230621	124600	322773556	978	978	978	978	11
638	20230621	124500	322762798	978	978	978	978	307
639	20230621	124400	322462552	978	978	978	978	0
640	20230621	124300	322462552	978	978	978	978	0
641	20230621	124200	322462552	978	978	978	978	0
642	20230621	124100	322462552	978	978	978	978	0
643	20230621	124000	322462552	978	977	978	977	496
644	20230621	123900	321977959	978	978	978	978	505
645	20230621	123800	321484069	978	978	978	978	0
646	20230621	123700	321484069	978	977	978	977	53
647	20230621	123600	321432273	977	977	977	977	21
648	20230621	123500	321411756	978	979	979	978	3199
649	20230621	123400	318280134	979	979	979	979	0
650	20230621	123300	318280134	979	979	979	979	0
651	20230621	123200	318280134	979	979	979	979	0
652	20230621	123100	318280134	979	979	979	979	20
653	20230621	123000	318260554	979	979	979	979	0
654	20230621	122900	318260554	979	979	979	979	0
655	20230621	122800	318260554	979	980	980	979	692
656	20230621	122700	317582585	980	980	980	980	0
657	20230621	122600	317582585	980	980	980	980	0
658	20230621	122500	317582585	980	980	980	980	1166
659	20230621	122400	316439905	983	983	983	983	1
660	20230621	122300	316438922	983	983	983	983	0
661	20230621	122200	316438922	983	983	983	983	0
662	20230621	122100	316438922	983	983	983	983	0
663	20230621	122000	316438922	983	983	983	983	1
664	20230621	121900	316437939	983	983	983	983	0
665	20230621	121800	316437939	983	983	983	983	143
666	20230621	121700	316297370	983	984	984	983	94
667	20230621	121600	316204918	981	982	982	981	1911
668	20230621	121500	314330223	982	982	982	982	1
669	20230621	121400	314329241	982	982	982	982	1468
670	20230621	121300	312887665	983	983	984	983	961
671	20230621	121200	311942992	984	984	984	984	5
672	20230621	121100	311938072	984	984	984	984	100
673	20230621	121000	311839672	984	985	985	984	2598
674	20230621	120900	309283208	985	985	985	983	1108
675	20230621	120800	308193934	985	984	985	983	8024
676	20230621	120700	300301064	983	983	983	983	0
677	20230621	120600	300301064	983	983	983	983	700
678	20230621	120500	299612964	983	984	984	983	26
679	20230621	120400	299587401	984	984	984	984	0
680	20230621	120300	299587401	984	984	984	984	2
681	20230621	120200	299585433	984	984	984	984	0
682	20230621	120100	299585433	984	984	984	984	2000
683	20230621	120000	297617433	984	983	984	983	754
684	20230621	115900	296876250	983	983	983	983	30
685	20230621	115800	296846760	983	983	983	982	44
686	20230621	115700	296803541	983	983	983	983	15
687	20230621	115600	296788796	982	982	982	982	1000
688	20230621	115500	295806796	982	983	983	982	294
689	20230621	115400	295518087	983	983	983	983	1190
690	20230621	115300	294348317	983	984	984	983	7
691	20230621	115200	294341431	984	984	984	984	0
692	20230621	115100	294341431	984	984	984	984	862
693	20230621	115000	293493223	984	984	984	984	30
694	20230621	114900	293463703	984	984	984	984	3
695	20230621	114800	293460751	984	984	984	984	10
696	20230621	114700	293450911	983	983	983	983	0
697	20230621	114600	293450911	983	983	983	983	0
698	20230621	114500	293450911	983	984	984	983	1010
699	20230621	114400	292458071	984	984	984	984	0
700	20230621	114300	292458071	984	984	984	984	965
701	20230621	114200	291508511	984	983	984	983	291
702	20230621	114100	291222423	984	983	984	983	501
703	20230621	114000	290729939	984	984	984	984	264
704	20230621	113900	290470163	985	984	985	984	223
705	20230621	113800	290250721	984	985	985	984	20
706	20230621	113700	290231031	984	986	987	984	11120
707	20230621	113600	279276434	987	987	987	987	612
708	20230621	113500	278672390	987	988	988	986	167
709	20230621	113400	278507493	987	988	988	987	3590
710	20230621	113300	274963160	988	988	988	987	809
711	20230621	113200	274164154	988	988	988	988	20
712	20230621	113100	274144394	988	988	988	987	129
713	20230621	113000	274017054	988	986	988	986	3364
714	20230621	112900	270693889	986	986	986	985	1406
715	20230621	112800	269308382	987	988	988	987	570
716	20230621	112700	268745592	988	987	988	987	2514
717	20230621	112600	266262774	988	985	988	985	1589
718	20230621	112500	264696097	985	987	988	984	771
719	20230621	112400	263936335	988	983	989	983	21267
720	20230621	112300	242979019	982	983	984	982	3302
721	20230621	112200	239734411	982	982	982	982	179
722	20230621	112100	239558633	980	980	980	980	1100
723	20230621	112000	238480633	982	982	982	982	1
724	20230621	111900	238479651	983	983	983	983	0
725	20230621	111800	238479651	983	983	983	983	0
726	20230621	111700	238479651	983	980	983	980	571
727	20230621	111600	237919721	980	981	981	980	7212
728	20230621	111500	230851827	981	982	982	981	816
729	20230621	111400	230050831	982	982	982	982	2000
730	20230621	111300	228086831	982	982	982	982	3
731	20230621	111200	228083885	982	982	982	982	0
732	20230621	111100	228083885	982	982	982	982	2839
733	20230621	111000	225295987	981	979	981	979	7246
734	20230621	110900	218190841	978	978	978	978	10
735	20230621	110800	218181061	980	978	980	978	5035
736	20230621	110700	213255797	978	978	978	978	982
737	20230621	110600	212295401	978	979	979	978	2018
738	20230621	110500	210319803	978	978	978	978	244
739	20230621	110400	210081171	979	978	979	978	10
740	20230621	110300	210071385	977	976	977	975	2651
741	20230621	110200	207482256	976	976	976	976	0
742	20230621	110100	207482256	976	975	976	975	5866
743	20230621	110000	201762905	974	972	974	972	5348
744	20230621	105900	196556521	970	970	971	970	1721
745	20230621	105800	194887148	970	971	971	970	442
746	20230621	105700	194458273	973	973	973	973	2
747	20230621	105600	194456327	970	970	970	970	0
748	20230621	105500	194456327	970	970	970	970	0
749	20230621	105400	194456327	970	970	970	970	0
750	20230621	105300	194456327	970	970	970	970	0
751	20230621	105200	194456327	970	970	970	970	1
752	20230621	105100	194455357	974	974	974	974	0
753	20230621	105000	194455357	974	974	974	974	20
754	20230621	104900	194435877	974	974	974	974	0
755	20230621	104800	194435877	974	974	974	974	0
756	20230621	104700	194435877	974	974	974	974	50
757	20230621	104600	194387177	974	971	974	970	1502
758	20230621	104500	192930228	974	974	974	974	1457
759	20230621	104400	191511110	972	974	974	972	17879
760	20230621	104300	174115628	974	972	974	972	3440
761	20230621	104200	170770630	972	972	972	972	0
762	20230621	104100	170770630	972	972	972	972	0
763	20230621	104000	170770630	972	971	972	971	12
764	20230621	103900	170758976	971	971	971	971	0
765	20230621	103800	170758976	971	971	971	971	259
766	20230621	103700	170507487	972	972	972	972	3
767	20230621	103600	170504571	970	970	970	970	20
768	20230621	103500	170485171	970	966	970	966	8487
769	20230621	103400	162286725	966	964	966	964	2312
770	20230621	103300	160053339	964	964	964	964	415
771	20230621	103200	159653279	964	964	964	964	14
772	20230621	103100	159639783	964	965	965	964	862
773	20230621	103000	158808715	965	965	965	965	324
774	20230621	102900	158496055	966	964	966	964	552
775	20230621	102800	157963923	965	965	965	965	208
776	20230621	102700	157763203	966	966	966	966	0
777	20230621	102600	157763203	966	966	966	966	0
778	20230621	102500	157763203	966	964	966	961	18773
779	20230621	102400	139708277	964	964	964	964	2895
780	20230621	102300	136917497	968	965	968	964	220
781	20230621	102200	136705411	964	966	966	964	2000
782	20230621	102100	134776692	965	967	968	965	16137
783	20230621	102000	119191013	968	973	973	968	52
784	20230621	101900	119140667	973	973	973	973	1
785	20230621	101800	119139694	973	973	973	973	500
786	20230621	101700	118653194	973	968	973	967	191
787	20230621	101600	118468317	967	972	972	967	34065
788	20230621	101500	85405722	972	973	973	972	13548
789	20230621	101400	72228409	973	973	973	973	651
790	20230621	101300	71594986	974	974	974	974	50
791	20230621	101200	71546286	975	975	975	975	0
792	20230621	101100	71546286	975	974	975	973	31
793	20230621	101000	71516080	973	974	974	973	1328
794	20230621	100900	70223935	973	974	975	973	371
795	20230621	100800	69862940	974	976	976	974	3
796	20230621	100700	69860015	976	976	976	976	1
797	20230621	100600	69859039	972	973	973	972	300
798	20230621	100500	69567365	973	973	973	973	28
799	20230621	100400	69540121	972	972	972	972	0
800	20230621	100300	69540121	972	972	972	972	624
801	20230621	100200	68933593	972	972	972	972	621
802	20230621	100100	68329981	972	972	976	972	1123
803	20230621	100000	67238413	972	973	973	972	303
804	20230621	095900	66943759	973	973	973	973	0
805	20230621	095800	66943759	973	974	974	973	2597
806	20230621	095700	64416476	974	974	974	974	20
807	20230621	095600	64396996	977	974	977	973	216
808	20230621	095500	64186814	973	976	976	973	5021
809	20230621	095400	59301301	974	976	976	974	1010
810	20230621	095300	58317536	976	976	976	976	0
811	20230621	095200	58317536	976	976	976	976	0
812	20230621	095100	58317536	976	976	976	976	0
813	20230621	095000	58317536	976	976	976	976	0
814	20230621	094900	58317536	976	976	976	976	10
815	20230621	094800	58307776	976	976	976	976	0
816	20230621	094700	58307776	976	974	977	974	1046
817	20230621	094600	57288965	974	978	978	974	222
818	20230621	094500	57072727	973	973	973	973	0
819	20230621	094400	57072727	973	975	975	973	6084
820	20230621	094300	51150573	979	979	979	979	898
821	20230621	094200	50271431	979	975	979	974	4001
822	20230621	094100	46373558	975	975	975	975	206
823	20230621	094000	46172708	975	975	975	975	0
824	20230621	093900	46172708	975	980	980	974	5422
825	20230621	093800	40882445	981	981	981	981	1
826	20230621	093700	40881464	980	980	980	980	1
827	20230621	093600	40880484	982	983	983	982	2654
828	20230621	093500	38273255	983	982	983	982	2320
829	20230621	093400	35995005	982	982	982	982	4000
830	20230621	093300	32067005	983	983	983	983	1
831	20230621	093200	32066022	983	982	983	982	376
832	20230621	093100	31696787	982	981	982	980	2000
833	20230621	093000	29734786	980	980	980	980	1
834	20230621	092900	29733806	977	977	977	977	1
835	20230621	092800	29732829	976	978	978	976	781
836	20230621	092700	28969840	977	979	979	977	2202
837	20230621	092600	26816521	983	983	983	983	3448
838	20230621	092500	23427137	983	978	983	978	2117
839	20230621	092400	21346131	978	982	982	978	251
840	20230621	092300	21099653	983	983	983	983	96
841	20230621	092200	21005285	983	977	983	976	4542
842	20230621	092100	16556037	982	982	982	982	0
843	20230621	092000	16556037	982	982	982	982	0
844	20230621	091900	16556037	982	979	982	977	864
845	20230621	091800	15708094	977	980	980	977	488
846	20230621	091700	15230718	977	982	983	977	1010
847	20230621	091600	14239698	982	976	982	976	795
848	20230621	091500	13459308	976	982	982	976	119
849	20230621	091400	13342844	982	981	983	981	1320
850	20230621	091300	12046903	981	980	981	980	991
851	20230621	091200	11074785	976	976	976	976	0
852	20230621	091100	11074785	976	976	976	976	199
853	20230621	091000	10880561	976	972	976	972	1689
854	20230621	090900	9237473	972	972	972	972	1272
855	20230621	090800	8001089	972	972	972	972	1
856	20230621	090700	8000117	972	974	974	972	1888
857	20230621	090600	6164081	976	976	976	976	505
858	20230621	090500	5671201	978	976	978	972	351
859	20230621	090400	5329419	977	978	978	977	512
860	20230621	090300	4828684	971	973	973	971	1155
861	20230621	090200	3706634	973	980	980	973	115
862	20230621	090100	3594669	980	980	980	980	1
863	20230621	090000	3593689	978	982	982	978	2659