KissMeData/341310/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	204100	1000	1000	1000	1000	1000	1
3	20230627	204000	1000	1000	1000	1000	1000	0
4	20230627	203900	1000	1000	1000	1000	1000	0
5	20230627	203800	1000	1000	1000	1000	1000	0
6	20230627	203700	1000	1000	1000	1000	1000	0
7	20230627	203600	1000	1000	1000	1000	1000	0
8	20230627	203500	1000	1000	1000	1000	1000	0
9	20230627	203400	1000	1000	1000	1000	1000	0
10	20230627	203300	1000	1000	1000	1000	1000	0
11	20230627	203200	1000	1000	1000	1000	1000	0
12	20230627	203100	1000	1000	1000	1000	1000	0
13	20230627	203000	1000	1000	1000	1000	1000	0
14	20230627	202900	1000	1000	1000	1000	1000	0
15	20230627	202800	1000	1000	1000	1000	1000	0
16	20230627	202700	1000	1000	1000	1000	1000	0
17	20230627	202600	1000	1000	1000	1000	1000	0
18	20230627	202500	1000	1000	1000	1000	1000	0
19	20230627	202400	1000	1000	1000	1000	1000	0
20	20230627	202300	1000	1000	1000	1000	1000	0
21	20230627	202200	1000	1000	1000	1000	1000	0
22	20230627	202100	1000	1000	1000	1000	1000	0
23	20230627	202000	1000	1000	1000	1000	1000	0
24	20230627	201900	1000	1000	1000	1000	1000	0
25	20230627	201800	1000	1000	1000	1000	1000	0
26	20230627	201700	1000	1000	1000	1000	1000	0
27	20230627	201600	1000	1000	1000	1000	1000	0
28	20230627	201500	1000	1000	1000	1000	1000	0
29	20230627	201400	1000	1000	1000	1000	1000	0
30	20230627	201300	1000	1000	1000	1000	1000	0
31	20230627	201200	1000	1000	1000	1000	1000	0
32	20230627	201100	1000	1000	1000	1000	1000	1
33	20230627	201000	1000	1000	1000	1000	1000	0
34	20230627	200900	1000	1000	1000	1000	1000	0
35	20230627	200800	1000	1000	1000	1000	1000	0
36	20230627	200700	1000	1000	1000	1000	1000	0
37	20230627	200600	1000	1000	1000	1000	1000	0
38	20230627	200500	1000	1000	1000	1000	1000	0
39	20230627	200400	1000	1000	1000	1000	1000	0
40	20230627	200300	1000	1000	1000	1000	1000	0
41	20230627	200200	1000	1000	1000	1000	1000	0
42	20230627	200100	1000	1000	1000	1000	1000	0
43	20230627	200000	1000	1000	1000	1000	1000	0
44	20230627	195900	1000	1000	1000	1000	1000	0
45	20230627	195800	1000	1000	1000	1000	1000	0
46	20230627	195700	1000	1000	1000	1000	1000	0
47	20230627	195600	1000	1000	1000	1000	1000	0
48	20230627	195500	1000	1000	1000	1000	1000	0
49	20230627	195400	1000	1000	1000	1000	1000	0
50	20230627	195300	1000	1000	1000	1000	1000	0
51	20230627	195200	1000	1000	1000	1000	1000	0
52	20230627	195100	1000	1000	1000	1000	1000	0
53	20230627	195000	1000	1000	1000	1000	1000	0
54	20230627	194900	1000	1000	1000	1000	1000	0
55	20230627	194800	1000	1000	1000	1000	1000	0
56	20230627	194700	1000	1000	1000	1000	1000	0
57	20230627	194600	1000	1000	1000	1000	1000	0
58	20230627	194500	1000	1000	1000	1000	1000	0
59	20230627	194400	1000	1000	1000	1000	1000	0
60	20230627	194300	1000	1000	1000	1000	1000	0
61	20230627	194200	1000	1000	1000	1000	1000	0
62	20230627	194100	1000	1000	1000	1000	1000	1
63	20230627	194000	1000	1000	1000	1000	1000	0
64	20230627	193900	1000	1000	1000	1000	1000	0
65	20230627	193800	1000	1000	1000	1000	1000	0
66	20230627	193700	1000	1000	1000	1000	1000	0
67	20230627	193600	1000	1000	1000	1000	1000	0
68	20230627	193500	1000	1000	1000	1000	1000	0
69	20230627	193400	1000	1000	1000	1000	1000	0
70	20230627	193300	1000	1000	1000	1000	1000	0
71	20230627	193200	1000	1000	1000	1000	1000	0
72	20230627	193100	1000	1000	1000	1000	1000	0
73	20230627	193000	1000	1000	1000	1000	1000	0
74	20230627	192900	1000	1000	1000	1000	1000	0
75	20230627	192800	1000	1000	1000	1000	1000	0
76	20230627	192700	1000	1000	1000	1000	1000	0
77	20230627	192600	1000	1000	1000	1000	1000	0
78	20230627	192500	1000	1000	1000	1000	1000	0
79	20230627	192400	1000	1000	1000	1000	1000	0
80	20230627	192300	1000	1000	1000	1000	1000	0
81	20230627	192200	1000	1000	1000	1000	1000	0
82	20230627	192100	1000	1000	1000	1000	1000	0
83	20230627	192000	1000	1000	1000	1000	1000	0
84	20230627	191900	1000	1000	1000	1000	1000	0
85	20230627	191800	1000	1000	1000	1000	1000	0
86	20230627	191700	1000	1000	1000	1000	1000	0
87	20230627	191600	1000	1000	1000	1000	1000	0
88	20230627	191500	1000	1000	1000	1000	1000	0
89	20230627	191400	1000	1000	1000	1000	1000	0
90	20230627	191300	1000	1000	1000	1000	1000	0
91	20230627	191200	1000	1000	1000	1000	1000	0
92	20230627	191100	1000	1000	1000	1000	1000	1
93	20230627	191000	1000	1000	1000	1000	1000	0
94	20230627	190900	1000	1000	1000	1000	1000	0
95	20230627	190800	1000	1000	1000	1000	1000	0
96	20230627	190700	1000	1000	1000	1000	1000	0
97	20230627	190600	1000	1000	1000	1000	1000	0
98	20230627	190500	1000	1000	1000	1000	1000	0
99	20230627	190400	1000	1000	1000	1000	1000	0
100	20230627	190300	1000	1000	1000	1000	1000	0
101	20230627	190200	1000	1000	1000	1000	1000	0
102	20230627	190100	1000	1000	1000	1000	1000	0
103	20230627	190000	1000	1000	1000	1000	1000	0
104	20230627	185900	1000	1000	1000	1000	1000	0
105	20230627	185800	1000	1000	1000	1000	1000	0
106	20230627	185700	1000	1000	1000	1000	1000	0
107	20230627	185600	1000	1000	1000	1000	1000	0
108	20230627	185500	1000	1000	1000	1000	1000	0
109	20230627	185400	1000	1000	1000	1000	1000	0
110	20230627	185300	1000	1000	1000	1000	1000	0
111	20230627	185200	1000	1000	1000	1000	1000	0
112	20230627	185100	1000	1000	1000	1000	1000	0
113	20230627	185000	1000	1000	1000	1000	1000	0
114	20230627	184900	1000	1000	1000	1000	1000	0
115	20230627	184800	1000	1000	1000	1000	1000	0
116	20230627	184700	1000	1000	1000	1000	1000	0
117	20230627	184600	1000	1000	1000	1000	1000	0
118	20230627	184500	1000	1000	1000	1000	1000	0
119	20230627	184400	1000	1000	1000	1000	1000	0
120	20230627	184300	1000	1000	1000	1000	1000	0
121	20230627	184200	1000	1000	1000	1000	1000	0
122	20230627	184100	1000	1000	1000	1000	1000	1
123	20230627	184000	1000	1000	1000	1000	1000	0
124	20230627	183900	1000	1000	1000	1000	1000	0
125	20230627	183800	1000	1000	1000	1000	1000	0
126	20230627	183700	1000	1000	1000	1000	1000	0
127	20230627	183600	1000	1000	1000	1000	1000	0
128	20230627	183500	1000	1000	1000	1000	1000	0
129	20230627	183400	1000	1000	1000	1000	1000	0
130	20230627	183300	1000	1000	1000	1000	1000	0
131	20230627	183200	1000	1000	1000	1000	1000	0
132	20230627	183100	1000	1000	1000	1000	1000	0
133	20230627	183000	1000	1000	1000	1000	1000	0
134	20230627	182900	1000	1000	1000	1000	1000	0
135	20230627	182800	1000	1000	1000	1000	1000	0
136	20230627	182700	1000	1000	1000	1000	1000	0
137	20230627	182600	1000	1000	1000	1000	1000	0
138	20230627	182500	1000	1000	1000	1000	1000	0
139	20230627	182400	1000	1000	1000	1000	1000	0
140	20230627	182300	1000	1000	1000	1000	1000	0
141	20230627	182200	1000	1000	1000	1000	1000	0
142	20230627	182100	1000	1000	1000	1000	1000	0
143	20230627	182000	1000	1000	1000	1000	1000	0
144	20230627	181900	1000	1000	1000	1000	1000	0
145	20230627	181800	1000	1000	1000	1000	1000	0
146	20230627	181700	1000	1000	1000	1000	1000	0
147	20230627	181600	1000	1000	1000	1000	1000	0
148	20230627	181500	1000	1000	1000	1000	1000	0
149	20230627	181400	1000	1000	1000	1000	1000	0
150	20230627	181300	1000	1000	1000	1000	1000	0
151	20230627	181200	1000	1000	1000	1000	1000	0
152	20230627	181100	1000	1000	1000	1000	1000	1
153	20230627	181000	1000	1000	1000	1000	1000	0
154	20230627	180900	1000	1000	1000	1000	1000	0
155	20230627	180800	1000	1000	1000	1000	1000	0
156	20230627	180700	1000	1000	1000	1000	1000	0
157	20230627	180600	1000	1000	1000	1000	1000	0
158	20230627	180500	1000	1000	1000	1000	1000	0
159	20230627	180400	1000	1000	1000	1000	1000	0
160	20230627	180300	1000	1000	1000	1000	1000	0
161	20230627	180200	1000	1000	1000	1000	1000	0
162	20230627	180100	1000	1000	1000	1000	1000	0
163	20230627	180000	1000	1000	1000	1000	1000	0
164	20230627	175900	1000	1000	1000	1000	1000	0
165	20230627	175800	1000	1000	1000	1000	1000	0
166	20230627	175700	1000	1000	1000	1000	1000	0
167	20230627	175600	1000	1000	1000	1000	1000	0
168	20230627	175500	1000	1000	1000	1000	1000	0
169	20230627	175400	1000	1000	1000	1000	1000	0
170	20230627	175300	1000	1000	1000	1000	1000	0
171	20230627	175200	1000	1000	1000	1000	1000	0
172	20230627	175100	1000	1000	1000	1000	1000	0
173	20230627	175000	1000	1000	1000	1000	1000	0
174	20230627	174900	1000	1000	1000	1000	1000	0
175	20230627	174800	1000	1000	1000	1000	1000	0
176	20230627	174700	1000	1000	1000	1000	1000	0
177	20230627	174600	1000	1000	1000	1000	1000	0
178	20230627	174500	1000	1000	1000	1000	1000	0
179	20230627	174400	1000	1000	1000	1000	1000	0
180	20230627	174300	1000	1000	1000	1000	1000	0
181	20230627	174200	1000	1000	1000	1000	1000	0
182	20230627	174100	1000	1000	1000	1000	1000	1
183	20230627	174000	1000	1000	1000	1000	1000	0
184	20230627	173900	1000	1000	1000	1000	1000	0
185	20230627	173800	1000	1000	1000	1000	1000	0
186	20230627	173700	1000	1000	1000	1000	1000	0
187	20230627	173600	1000	1000	1000	1000	1000	0
188	20230627	173500	1000	1000	1000	1000	1000	0
189	20230627	173400	1000	1000	1000	1000	1000	0
190	20230627	173300	1000	1000	1000	1000	1000	0
191	20230627	173200	1000	1000	1000	1000	1000	0
192	20230627	173100	1000	1000	1000	1000	1000	0
193	20230627	173000	1000	1000	1000	1000	1000	0
194	20230627	172900	1000	1000	1000	1000	1000	0
195	20230627	172800	1000	1000	1000	1000	1000	0
196	20230627	172700	1000	1000	1000	1000	1000	0
197	20230627	172600	1000	1000	1000	1000	1000	0
198	20230627	172500	1000	1000	1000	1000	1000	0
199	20230627	172400	1000	1000	1000	1000	1000	0
200	20230627	172300	1000	1000	1000	1000	1000	0
201	20230627	172200	1000	1000	1000	1000	1000	0
202	20230627	172100	1000	1000	1000	1000	1000	0
203	20230627	172000	1000	1000	1000	1000	1000	0
204	20230627	171900	1000	1000	1000	1000	1000	0
205	20230627	171800	1000	1000	1000	1000	1000	0
206	20230627	171700	1000	1000	1000	1000	1000	0
207	20230627	171600	1000	1000	1000	1000	1000	0
208	20230627	171500	1000	1000	1000	1000	1000	0
209	20230627	171400	1000	1000	1000	1000	1000	0
210	20230627	171300	1000	1000	1000	1000	1000	0
211	20230627	171200	1000	1000	1000	1000	1000	0
212	20230627	171100	1000	1000	1000	1000	1000	1
213	20230627	171000	1000	1000	1000	1000	1000	0
214	20230627	170900	1000	1000	1000	1000	1000	0
215	20230627	170800	1000	1000	1000	1000	1000	0
216	20230627	170700	1000	1000	1000	1000	1000	0
217	20230627	170600	1000	1000	1000	1000	1000	0
218	20230627	170500	1000	1000	1000	1000	1000	0
219	20230627	170400	1000	1000	1000	1000	1000	0
220	20230627	170300	1000	1000	1000	1000	1000	0
221	20230627	170200	1000	1000	1000	1000	1000	0
222	20230627	170100	1000	1000	1000	1000	1000	0
223	20230627	170000	1000	1000	1000	1000	1000	0
224	20230627	165900	1000	1000	1000	1000	1000	0
225	20230627	165800	1000	1000	1000	1000	1000	0
226	20230627	165700	1000	1000	1000	1000	1000	0
227	20230627	165600	1000	1000	1000	1000	1000	0
228	20230627	165500	1000	1000	1000	1000	1000	0
229	20230627	165400	1000	1000	1000	1000	1000	0
230	20230627	165300	1000	1000	1000	1000	1000	0
231	20230627	165200	1000	1000	1000	1000	1000	0
232	20230627	165100	1000	1000	1000	1000	1000	0
233	20230627	165000	1000	1000	1000	1000	1000	0
234	20230627	164900	1000	1000	1000	1000	1000	0
235	20230627	164800	1000	1000	1000	1000	1000	0
236	20230627	164700	1000	1000	1000	1000	1000	0
237	20230627	164600	1000	1000	1000	1000	1000	0
238	20230627	164500	1000	1000	1000	1000	1000	0
239	20230627	164400	1000	1000	1000	1000	1000	0
240	20230627	164300	1000	1000	1000	1000	1000	0
241	20230627	164200	1000	1000	1000	1000	1000	0
242	20230627	164100	1000	1000	1000	1000	1000	1
243	20230627	164000	1000	1000	1000	1000	1000	0
244	20230627	163900	1000	1000	1000	1000	1000	0
245	20230627	163800	1000	1000	1000	1000	1000	0
246	20230627	163700	1000	1000	1000	1000	1000	0
247	20230627	163600	1000	1000	1000	1000	1000	0
248	20230627	163500	1000	1000	1000	1000	1000	0
249	20230627	163400	1000	1000	1000	1000	1000	0
250	20230627	163300	1000	1000	1000	1000	1000	0
251	20230627	163200	1000	1000	1000	1000	1000	0
252	20230627	163100	1000	1000	1000	1000	1000	0
253	20230627	163000	1000	1000	1000	1000	1000	0
254	20230627	162900	1000	1000	1000	1000	1000	0
255	20230627	162800	1000	1000	1000	1000	1000	0
256	20230627	162700	1000	1000	1000	1000	1000	0
257	20230627	162600	1000	1000	1000	1000	1000	0
258	20230627	162500	1000	1000	1000	1000	1000	0
259	20230627	162400	1000	1000	1000	1000	1000	0
260	20230627	162300	1000	1000	1000	1000	1000	0
261	20230627	162200	1000	1000	1000	1000	1000	0
262	20230627	162100	1000	1000	1000	1000	1000	0
263	20230627	162000	1000	1000	1000	1000	1000	0
264	20230627	161900	1000	1000	1000	1000	1000	0
265	20230627	161800	1000	1000	1000	1000	1000	0
266	20230627	161700	1000	1000	1000	1000	1000	0
267	20230627	161600	1000	1000	1000	1000	1000	0
268	20230627	161500	1000	1000	1000	1000	1000	0
269	20230627	161400	1000	1000	1000	1000	1000	0
270	20230627	161300	1000	1000	1000	1000	1000	0
271	20230627	161200	1000	1000	1000	1000	1000	0
272	20230627	161100	1000	1000	1000	1000	1000	1
273	20230627	161000	1000	1000	1000	1000	1000	0
274	20230627	160900	1000	1000	1000	1000	1000	0
275	20230627	160800	1000	1000	1000	1000	1000	0
276	20230627	160700	1000	1000	1000	1000	1000	0
277	20230627	160600	1000	1000	1000	1000	1000	0
278	20230627	160500	1000	1000	1000	1000	1000	0
279	20230627	160400	1000	1000	1000	1000	1000	0
280	20230627	160300	1000	1000	1000	1000	1000	0
281	20230627	160200	1000	1000	1000	1000	1000	0
282	20230627	160100	1000	1000	1000	1000	1000	0
283	20230627	160000	1000	1000	1000	1000	1000	0
284	20230627	155900	1000	1000	1000	1000	1000	0
285	20230627	155800	1000	1000	1000	1000	1000	0
286	20230627	155700	1000	1000	1000	1000	1000	0
287	20230627	155600	1000	1000	1000	1000	1000	0
288	20230627	155500	1000	1000	1000	1000	1000	0
289	20230627	155400	1000	1000	1000	1000	1000	0
290	20230627	155300	1000	1000	1000	1000	1000	0
291	20230627	155200	1000	1000	1000	1000	1000	0
292	20230627	155100	1000	1000	1000	1000	1000	0
293	20230627	155000	1000	1000	1000	1000	1000	0
294	20230627	154900	1000	1000	1000	1000	1000	0
295	20230627	154800	1000	1000	1000	1000	1000	0
296	20230627	154700	1000	1000	1000	1000	1000	0
297	20230627	154600	1000	1000	1000	1000	1000	0
298	20230627	154500	1000	1000	1000	1000	1000	0
299	20230627	154400	1000	1000	1000	1000	1000	0
300	20230627	154300	1000	1000	1000	1000	1000	0
301	20230627	154200	1000	1000	1000	1000	1000	0
302	20230627	154100	1000	1000	1000	1000	1000	1
303	20230627	154000	1000	1000	1000	1000	1000	0
304	20230627	153900	1000	1000	1000	1000	1000	0
305	20230627	153800	1000	1000	1000	1000	1000	0
306	20230627	153700	1000	1000	1000	1000	1000	0
307	20230627	153600	1000	1000	1000	1000	1000	0
308	20230627	153500	1000	1000	1000	1000	1000	0
309	20230627	153400	1000	1000	1000	1000	1000	0
310	20230627	153300	1000	1000	1000	1000	1000	0
311	20230627	153200	1000	1000	1000	1000	1000	0
312	20230627	153100	1000	1000	1000	1000	1000	0
313	20230627	153000	1000	1000	1000	1000	1000	0
314	20230627	152900	1000	1000	1000	1000	1000	0
315	20230627	152800	1000	1000	1000	1000	1000	0
316	20230627	152700	1000	1000	1000	1000	1000	0
317	20230627	152600	1000	1000	1000	1000	1000	0
318	20230627	152500	1000	1000	1000	1000	1000	0
319	20230627	152400	1000	1000	1000	1000	1000	0
320	20230627	152300	1000	1000	1000	1000	1000	0
321	20230627	152200	1000	1000	1000	1000	1000	0
322	20230627	152100	1000	1000	1000	1000	1000	0
323	20230627	152000	1000	1000	1000	1000	1000	0
324	20230627	151900	1000	1000	1000	1000	1000	0
325	20230627	151800	1000	1000	1000	1000	1000	0
326	20230627	151700	1000	1000	1000	1000	1000	0
327	20230627	151600	1000	1000	1000	1000	1000	0
328	20230627	151500	1000	1000	1000	1000	1000	0
329	20230627	151400	1000	1000	1000	1000	1000	0
330	20230627	151300	1000	1000	1000	1000	1000	0
331	20230627	151200	1000	1000	1000	1000	1000	0
332	20230627	151100	1000	1000	1000	1000	1000	0
333	20230627	151000	1000	1000	1000	1000	1000	0
334	20230627	150900	1000	1000	1000	1000	1000	0
335	20230627	150800	1000	1000	1000	1000	1000	0
336	20230627	150700	1000	1000	1000	1000	1000	0
337	20230627	150600	1000	1000	1000	1000	1000	0
338	20230627	150500	1000	1000	1000	1000	1000	0
339	20230627	150400	1000	1000	1000	1000	1000	0
340	20230627	150300	1000	1000	1000	1000	1000	0
341	20230627	150200	1000	1000	1000	1000	1000	0
342	20230627	150100	1000	1000	1000	1000	1000	0
343	20230627	150000	1000	1000	1000	1000	1000	0
344	20230627	145900	1000	1000	1000	1000	1000	0
345	20230627	145800	1000	1000	1000	1000	1000	0
346	20230627	145700	1000	1000	1000	1000	1000	0
347	20230627	145600	1000	1000	1000	1000	1000	0
348	20230627	145500	1000	1000	1000	1000	1000	0
349	20230627	145400	1000	1000	1000	1000	1000	0
350	20230627	145300	1000	1000	1000	1000	1000	0
351	20230627	145200	1000	1000	1000	1000	1000	0
352	20230627	145100	1000	1000	1000	1000	1000	0
353	20230627	145000	1000	1000	1000	1000	1000	0
354	20230627	144900	1000	1000	1000	1000	1000	0
355	20230627	144800	1000	1000	1000	1000	1000	0
356	20230627	144700	1000	1000	1000	1000	1000	0
357	20230627	144600	1000	1000	1000	1000	1000	0
358	20230627	144500	1000	1000	1000	1000	1000	0
359	20230627	144400	1000	1000	1000	1000	1000	0
360	20230627	144300	1000	1000	1000	1000	1000	0
361	20230627	144200	1000	1000	1000	1000	1000	0
362	20230627	144100	1000	1000	1000	1000	1000	0
363	20230627	144000	1000	1000	1000	1000	1000	0
364	20230627	143900	1000	1000	1000	1000	1000	0
365	20230627	143800	1000	1000	1000	1000	1000	0
366	20230627	143700	1000	1000	1000	1000	1000	0
367	20230627	143600	1000	1000	1000	1000	1000	0
368	20230627	143500	1000	1000	1000	1000	1000	0
369	20230627	143400	1000	1000	1000	1000	1000	0
370	20230627	143300	1000	1000	1000	1000	1000	0
371	20230627	143200	1000	1000	1000	1000	1000	0
372	20230627	143100	1000	1000	1000	1000	1000	0
373	20230627	143000	1000	1000	1000	1000	1000	0
374	20230627	142900	1000	1000	1000	1000	1000	0
375	20230627	142800	1000	1000	1000	1000	1000	0
376	20230627	142700	1000	1000	1000	1000	1000	0
377	20230627	142600	1000	1000	1000	1000	1000	0
378	20230627	142500	1000	1000	1000	1000	1000	0
379	20230627	142400	1000	1000	1000	1000	1000	0
380	20230627	142300	1000	1000	1000	1000	1000	0
381	20230627	142200	1000	1000	1000	1000	1000	0
382	20230627	142100	1000	1000	1000	1000	1000	0
383	20230627	142000	1000	1000	1000	1000	1000	0
384	20230627	141900	1000	1000	1000	1000	1000	0
385	20230627	141800	1000	1000	1000	1000	1000	0
386	20230627	141700	1000	1000	1000	1000	1000	0
387	20230627	141600	1000	1000	1000	1000	1000	0
388	20230627	141500	1000	1000	1000	1000	1000	0
389	20230627	141400	1000	1000	1000	1000	1000	0
390	20230627	141300	1000	1000	1000	1000	1000	0
391	20230627	141200	1000	1000	1000	1000	1000	0
392	20230627	141100	1000	1000	1000	1000	1000	0
393	20230627	141000	1000	1000	1000	1000	1000	0
394	20230627	140900	1000	1000	1000	1000	1000	0
395	20230627	140800	1000	1000	1000	1000	1000	0
396	20230627	140700	1000	1000	1000	1000	1000	0
397	20230627	140600	1000	1000	1000	1000	1000	0
398	20230627	140500	1000	1000	1000	1000	1000	0
399	20230627	140400	1000	1000	1000	1000	1000	0
400	20230627	140300	1000	1000	1000	1000	1000	0
401	20230627	140200	1000	1000	1000	1000	1000	0
402	20230627	140100	1000	1000	1000	1000	1000	0
403	20230627	140000	1000	1000	1000	1000	1000	0
404	20230627	135900	1000	1000	1000	1000	1000	0
405	20230627	135800	1000	1000	1000	1000	1000	0
406	20230627	135700	1000	1000	1000	1000	1000	0
407	20230627	135600	1000	1000	1000	1000	1000	0
408	20230627	135500	1000	1000	1000	1000	1000	0
409	20230627	135400	1000	1000	1000	1000	1000	0
410	20230627	135300	1000	1000	1000	1000	1000	0
411	20230627	135200	1000	1000	1000	1000	1000	0
412	20230627	135100	1000	1000	1000	1000	1000	0
413	20230627	135000	1000	1000	1000	1000	1000	0
414	20230627	134900	1000	1000	1000	1000	1000	0
415	20230627	134800	1000	1000	1000	1000	1000	0
416	20230627	134700	1000	1000	1000	1000	1000	0
417	20230627	134600	1000	1000	1000	1000	1000	0
418	20230627	134500	1000	1000	1000	1000	1000	0
419	20230627	134400	1000	1000	1000	1000	1000	0
420	20230627	134300	1000	1000	1000	1000	1000	0
421	20230627	134200	1000	1000	1000	1000	1000	0
422	20230627	134100	1000	1000	1000	1000	1000	0
423	20230627	134000	1000	1000	1000	1000	1000	0
424	20230627	133900	1000	1000	1000	1000	1000	0
425	20230627	133800	1000	1000	1000	1000	1000	0
426	20230627	133700	1000	1000	1000	1000	1000	0
427	20230627	133600	1000	1000	1000	1000	1000	0
428	20230627	133500	1000	1000	1000	1000	1000	0
429	20230627	133400	1000	1000	1000	1000	1000	0
430	20230627	133300	1000	1000	1000	1000	1000	0
431	20230627	133200	1000	1000	1000	1000	1000	0
432	20230627	133100	1000	1000	1000	1000	1000	0
433	20230627	133000	1000	1000	1000	1000	1000	0
434	20230627	132900	1000	1000	1000	1000	1000	0
435	20230627	132800	1000	1000	1000	1000	1000	0
436	20230627	132700	1000	1000	1000	1000	1000	0
437	20230627	132600	1000	1000	1000	1000	1000	0
438	20230627	132500	1000	1000	1000	1000	1000	0
439	20230627	132400	1000	1000	1000	1000	1000	0
440	20230627	132300	1000	1000	1000	1000	1000	0
441	20230627	132200	1000	1000	1000	1000	1000	0
442	20230627	132100	1000	1000	1000	1000	1000	0
443	20230627	132000	1000	1000	1000	1000	1000	0
444	20230627	131900	1000	1000	1000	1000	1000	0
445	20230627	131800	1000	1000	1000	1000	1000	0
446	20230627	131700	1000	1000	1000	1000	1000	0
447	20230627	131600	1000	1000	1000	1000	1000	0
448	20230627	131500	1000	1000	1000	1000	1000	0
449	20230627	131400	1000	1000	1000	1000	1000	0
450	20230627	131300	1000	1000	1000	1000	1000	0
451	20230627	131200	1000	1000	1000	1000	1000	0
452	20230627	131100	1000	1000	1000	1000	1000	0
453	20230627	131000	1000	1000	1000	1000	1000	0
454	20230627	130900	1000	1000	1000	1000	1000	0
455	20230627	130800	1000	1000	1000	1000	1000	0
456	20230627	130700	1000	1000	1000	1000	1000	0
457	20230627	130600	1000	1000	1000	1000	1000	0
458	20230627	130500	1000	1000	1000	1000	1000	0
459	20230627	130400	1000	1000	1000	1000	1000	0
460	20230627	130300	1000	1000	1000	1000	1000	0
461	20230627	130200	1000	1000	1000	1000	1000	0
462	20230627	130100	1000	1000	1000	1000	1000	0
463	20230627	130000	1000	1000	1000	1000	1000	0
464	20230627	125900	1000	1000	1000	1000	1000	0
465	20230627	125800	1000	1000	1000	1000	1000	0
466	20230627	125700	1000	1000	1000	1000	1000	0
467	20230627	125600	1000	1000	1000	1000	1000	0
468	20230627	125500	1000	1000	1000	1000	1000	0
469	20230627	125400	1000	1000	1000	1000	1000	0
470	20230627	125300	1000	1000	1000	1000	1000	0
471	20230627	125200	1000	1000	1000	1000	1000	0
472	20230627	125100	1000	1000	1000	1000	1000	0
473	20230627	125000	1000	1000	1000	1000	1000	0
474	20230627	124900	1000	1000	1000	1000	1000	0
475	20230627	124800	1000	1000	1000	1000	1000	0
476	20230627	124700	1000	1000	1000	1000	1000	0
477	20230627	124600	1000	1000	1000	1000	1000	0
478	20230627	124500	1000	1000	1000	1000	1000	0
479	20230627	124400	1000	1000	1000	1000	1000	0
480	20230627	124300	1000	1000	1000	1000	1000	0
481	20230627	124200	1000	1000	1000	1000	1000	0
482	20230627	124100	1000	1000	1000	1000	1000	0
483	20230627	124000	1000	1000	1000	1000	1000	0
484	20230627	123900	1000	1000	1000	1000	1000	0
485	20230627	123800	1000	1000	1000	1000	1000	0
486	20230627	123700	1000	1000	1000	1000	1000	0
487	20230627	123600	1000	1000	1000	1000	1000	0
488	20230627	123500	1000	1000	1000	1000	1000	0
489	20230627	123400	1000	1000	1000	1000	1000	0
490	20230627	123300	1000	1000	1000	1000	1000	0
491	20230627	123200	1000	1000	1000	1000	1000	0
492	20230627	123100	1000	1000	1000	1000	1000	0
493	20230627	123000	1000	1000	1000	1000	1000	0
494	20230627	122900	1000	1000	1000	1000	1000	0
495	20230627	122800	1000	1000	1000	1000	1000	0
496	20230627	122700	1000	1000	1000	1000	1000	0
497	20230627	122600	1000	1000	1000	1000	1000	0
498	20230627	122500	1000	1000	1000	1000	1000	0
499	20230627	122400	1000	1000	1000	1000	1000	0
500	20230627	122300	1000	1000	1000	1000	1000	0
501	20230627	122200	1000	1000	1000	1000	1000	0
502	20230627	122100	1000	1000	1000	1000	1000	0
503	20230627	122000	1000	1000	1000	1000	1000	0
504	20230627	121900	1000	1000	1000	1000	1000	0
505	20230627	121800	1000	1000	1000	1000	1000	0
506	20230627	121700	1000	1000	1000	1000	1000	0
507	20230627	121600	1000	1000	1000	1000	1000	0
508	20230627	121500	1000	1000	1000	1000	1000	0
509	20230627	121400	1000	1000	1000	1000	1000	0
510	20230627	121300	1000	1000	1000	1000	1000	0
511	20230627	121200	1000	1000	1000	1000	1000	0
512	20230627	121100	1000	1000	1000	1000	1000	0
513	20230627	121000	1000	1000	1000	1000	1000	0
514	20230627	120900	1000	1000	1000	1000	1000	0
515	20230627	120800	1000	1000	1000	1000	1000	0
516	20230627	120700	1000	1000	1000	1000	1000	0
517	20230627	120600	1000	1000	1000	1000	1000	0
518	20230627	120500	1000	1000	1000	1000	1000	0
519	20230627	120400	1000	1000	1000	1000	1000	0
520	20230627	120300	1000	1000	1000	1000	1000	0
521	20230627	120200	1000	1000	1000	1000	1000	0
522	20230627	120100	1000	1000	1000	1000	1000	0
523	20230627	120000	1000	1000	1000	1000	1000	0
524	20230627	115900	1000	1000	1000	1000	1000	0
525	20230627	115800	1000	1000	1000	1000	1000	0
526	20230627	115700	1000	1000	1000	1000	1000	0
527	20230627	115600	1000	1000	1000	1000	1000	0
528	20230627	115500	1000	1000	1000	1000	1000	0
529	20230627	115400	1000	1000	1000	1000	1000	0
530	20230627	115300	1000	1000	1000	1000	1000	0
531	20230627	115200	1000	1000	1000	1000	1000	0
532	20230627	115100	1000	1000	1000	1000	1000	0
533	20230627	115000	1000	1000	1000	1000	1000	0
534	20230627	114900	1000	1000	1000	1000	1000	0
535	20230627	114800	1000	1000	1000	1000	1000	0
536	20230627	114700	1000	1000	1000	1000	1000	0
537	20230627	114600	1000	1000	1000	1000	1000	0
538	20230627	114500	1000	1000	1000	1000	1000	0
539	20230627	114400	1000	1000	1000	1000	1000	0
540	20230627	114300	1000	1000	1000	1000	1000	0
541	20230627	114200	1000	1000	1000	1000	1000	0
542	20230627	114100	1000	1000	1000	1000	1000	0
543	20230627	114000	1000	1000	1000	1000	1000	0
544	20230627	113900	1000	1000	1000	1000	1000	0
545	20230627	113800	1000	1000	1000	1000	1000	0
546	20230627	113700	1000	1000	1000	1000	1000	0
547	20230627	113600	1000	1000	1000	1000	1000	0
548	20230627	113500	1000	1000	1000	1000	1000	0
549	20230627	113400	1000	1000	1000	1000	1000	0
550	20230627	113300	1000	1000	1000	1000	1000	0
551	20230627	113200	1000	1000	1000	1000	1000	0
552	20230627	113100	1000	1000	1000	1000	1000	0
553	20230627	113000	1000	1000	1000	1000	1000	0
554	20230627	112900	1000	1000	1000	1000	1000	0
555	20230627	112800	1000	1000	1000	1000	1000	0
556	20230627	112700	1000	1000	1000	1000	1000	0
557	20230627	112600	1000	1000	1000	1000	1000	0
558	20230627	112500	1000	1000	1000	1000	1000	0
559	20230627	112400	1000	1000	1000	1000	1000	0
560	20230627	112300	1000	1000	1000	1000	1000	0
561	20230627	112200	1000	1000	1000	1000	1000	0
562	20230627	112100	1000	1000	1000	1000	1000	0
563	20230627	112000	1000	1000	1000	1000	1000	0
564	20230627	111900	1000	1000	1000	1000	1000	0
565	20230627	111800	1000	1000	1000	1000	1000	0
566	20230627	111700	1000	1000	1000	1000	1000	0
567	20230627	111600	1000	1000	1000	1000	1000	0
568	20230627	111500	1000	1000	1000	1000	1000	0
569	20230627	111400	1000	1000	1000	1000	1000	0
570	20230627	111300	1000	1000	1000	1000	1000	0
571	20230627	111200	1000	1000	1000	1000	1000	0
572	20230627	111100	1000	1000	1000	1000	1000	0
573	20230627	111000	1000	1000	1000	1000	1000	0
574	20230627	110900	1000	1000	1000	1000	1000	0
575	20230627	110800	1000	1000	1000	1000	1000	0
576	20230627	110700	1000	1000	1000	1000	1000	0
577	20230627	110600	1000	1000	1000	1000	1000	0
578	20230627	110500	1000	1000	1000	1000	1000	0
579	20230627	110400	1000	1000	1000	1000	1000	0
580	20230627	110300	1000	1000	1000	1000	1000	0
581	20230627	110200	1000	1000	1000	1000	1000	0
582	20230627	110100	1000	1000	1000	1000	1000	0
583	20230627	110000	1000	1000	1000	1000	1000	0
584	20230627	105900	1000	1000	1000	1000	1000	0
585	20230627	105800	1000	1000	1000	1000	1000	0
586	20230627	105700	1000	1000	1000	1000	1000	0
587	20230627	105600	1000	1000	1000	1000	1000	0
588	20230627	105500	1000	1000	1000	1000	1000	0
589	20230627	105400	1000	1000	1000	1000	1000	0
590	20230627	105300	1000	1000	1000	1000	1000	0
591	20230627	105200	1000	1000	1000	1000	1000	0
592	20230627	105100	1000	1000	1000	1000	1000	0
593	20230627	105000	1000	1000	1000	1000	1000	0
594	20230627	104900	1000	1000	1000	1000	1000	0
595	20230627	104800	1000	1000	1000	1000	1000	0
596	20230627	104700	1000	1000	1000	1000	1000	0
597	20230627	104600	1000	1000	1000	1000	1000	0
598	20230627	104500	1000	1000	1000	1000	1000	0
599	20230627	104400	1000	1000	1000	1000	1000	0
600	20230627	104300	1000	1000	1000	1000	1000	0
601	20230627	104200	1000	1000	1000	1000	1000	0
602	20230627	104100	1000	1000	1000	1000	1000	0
603	20230627	104000	1000	1000	1000	1000	1000	0
604	20230627	103900	1000	1000	1000	1000	1000	0
605	20230627	103800	1000	1000	1000	1000	1000	0
606	20230627	103700	1000	1000	1000	1000	1000	0
607	20230627	103600	1000	1000	1000	1000	1000	0
608	20230627	103500	1000	1000	1000	1000	1000	0
609	20230627	103400	1000	1000	1000	1000	1000	0
610	20230627	103300	1000	1000	1000	1000	1000	0
611	20230627	103200	1000	1000	1000	1000	1000	0
612	20230627	103100	1000	1000	1000	1000	1000	0
613	20230627	103000	1000	1000	1000	1000	1000	0
614	20230627	102900	1000	1000	1000	1000	1000	0
615	20230627	102800	1000	1000	1000	1000	1000	0
616	20230627	102700	1000	1000	1000	1000	1000	0
617	20230627	102600	1000	1000	1000	1000	1000	0
618	20230627	102500	1000	1000	1000	1000	1000	0
619	20230627	102400	1000	1000	1000	1000	1000	0
620	20230627	102300	1000	1000	1000	1000	1000	0
621	20230627	102200	1000	1000	1000	1000	1000	0
622	20230627	102100	1000	1000	1000	1000	1000	0
623	20230627	102000	1000	1000	1000	1000	1000	0
624	20230627	101900	1000	1000	1000	1000	1000	0
625	20230627	101800	1000	1000	1000	1000	1000	0
626	20230627	101700	1000	1000	1000	1000	1000	0
627	20230627	101600	1000	1000	1000	1000	1000	0
628	20230627	101500	1000	1000	1000	1000	1000	0
629	20230627	101400	1000	1000	1000	1000	1000	0
630	20230627	101300	1000	1000	1000	1000	1000	0
631	20230627	101200	1000	1000	1000	1000	1000	0
632	20230627	101100	1000	1000	1000	1000	1000	0
633	20230627	101000	1000	1000	1000	1000	1000	0
634	20230627	100900	1000	1000	1000	1000	1000	0
635	20230627	100800	1000	1000	1000	1000	1000	0
636	20230627	100700	1000	1000	1000	1000	1000	0
637	20230627	100600	1000	1000	1000	1000	1000	0
638	20230627	100500	1000	1000	1000	1000	1000	0
639	20230627	100400	1000	1000	1000	1000	1000	0
640	20230627	100300	1000	1000	1000	1000	1000	0
641	20230627	100200	1000	1000	1000	1000	1000	0
642	20230627	100100	1000	1000	1000	1000	1000	0
643	20230627	100000	1000	1000	1000	1000	1000	0
644	20230627	095900	1000	1000	1000	1000	1000	0
645	20230627	095800	1000	1000	1000	1000	1000	0
646	20230627	095700	1000	1000	1000	1000	1000	0
647	20230627	095600	1000	1000	1000	1000	1000	0
648	20230627	095500	1000	1000	1000	1000	1000	0
649	20230627	095400	1000	1000	1000	1000	1000	0
650	20230627	095300	1000	1000	1000	1000	1000	0
651	20230627	095200	1000	1000	1000	1000	1000	0
652	20230627	095100	1000	1000	1000	1000	1000	0
653	20230627	095000	1000	1000	1000	1000	1000	0
654	20230627	094900	1000	1000	1000	1000	1000	0
655	20230627	094800	1000	1000	1000	1000	1000	0
656	20230627	094700	1000	1000	1000	1000	1000	0
657	20230627	094600	1000	1000	1000	1000	1000	0
658	20230627	094500	1000	1000	1000	1000	1000	0
659	20230627	094400	1000	1000	1000	1000	1000	0
660	20230627	094300	1000	1000	1000	1000	1000	0
661	20230627	094200	1000	1000	1000	1000	1000	0
662	20230627	094100	1000	1000	1000	1000	1000	0
663	20230627	094000	1000	1000	1000	1000	1000	0
664	20230627	093900	1000	1000	1000	1000	1000	0
665	20230627	093800	1000	1000	1000	1000	1000	0
666	20230627	093700	1000	1000	1000	1000	1000	0
667	20230627	093600	1000	1000	1000	1000	1000	0
668	20230627	093500	1000	1000	1000	1000	1000	0
669	20230627	093400	1000	1000	1000	1000	1000	0
670	20230627	093300	1000	1000	1000	1000	1000	0
671	20230627	093200	1000	1000	1000	1000	1000	0
672	20230627	093100	1000	1000	1000	1000	1000	0
673	20230627	093000	1000	1000	1000	1000	1000	0
674	20230627	092900	1000	1000	1000	1000	1000	0
675	20230627	092800	1000	1000	1000	1000	1000	0
676	20230627	092700	1000	1000	1000	1000	1000	0
677	20230627	092600	1000	1000	1000	1000	1000	0
678	20230627	092500	1000	1000	1000	1000	1000	0
679	20230627	092400	1000	1000	1000	1000	1000	0
680	20230627	092300	1000	1000	1000	1000	1000	0
681	20230627	092200	1000	1000	1000	1000	1000	0
682	20230627	092100	1000	1000	1000	1000	1000	0
683	20230627	092000	1000	1000	1000	1000	1000	0
684	20230627	091900	1000	1000	1000	1000	1000	0
685	20230627	091800	1000	1000	1000	1000	1000	0
686	20230627	091700	1000	1000	1000	1000	1000	0
687	20230627	091600	1000	1000	1000	1000	1000	0
688	20230627	091500	1000	1000	1000	1000	1000	0
689	20230627	091400	1000	1000	1000	1000	1000	0
690	20230627	091300	1000	1000	1000	1000	1000	0
691	20230627	091200	1000	1000	1000	1000	1000	0
692	20230627	091100	1000	1000	1000	1000	1000	0
693	20230627	091000	1000	1000	1000	1000	1000	0
694	20230627	090900	1000	1000	1000	1000	1000	0
695	20230627	090800	1000	1000	1000	1000	1000	0
696	20230627	090700	1000	1000	1000	1000	1000	0
697	20230627	090600	1000	1000	1000	1000	1000	0
698	20230627	090500	1000	1000	1000	1000	1000	0
699	20230627	090400	1000	1000	1000	1000	1000	0
700	20230627	090300	1000	1000	1000	1000	1000	0
701	20230627	090200	1000	1000	1000	1000	1000	0
702	20230627	090100	1000	1000	1000	1000	1000	0
703	20230627	090000	1000	1000	1000	1000	1000	1