KissMeData/184230/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	230900	130158507	894	894	894	894	324
3	20230621	230800	130158507	894	894	894	894	0
4	20230621	230700	130158507	894	894	894	894	0
5	20230621	230600	130158507	894	894	894	894	0
6	20230621	230500	130158507	894	894	894	894	0
7	20230621	230400	130158507	894	894	894	894	0
8	20230621	230300	130158507	894	894	894	894	0
9	20230621	230200	130158507	894	894	894	894	0
10	20230621	230100	130158507	894	894	894	894	0
11	20230621	230000	130158507	894	894	894	894	0
12	20230621	225900	130158507	894	894	894	894	0
13	20230621	225800	130158507	894	894	894	894	0
14	20230621	225700	130158507	894	894	894	894	0
15	20230621	225600	130158507	894	894	894	894	0
16	20230621	225500	130158507	894	894	894	894	0
17	20230621	225400	130158507	894	894	894	894	0
18	20230621	225300	130158507	894	894	894	894	0
19	20230621	225200	130158507	894	894	894	894	0
20	20230621	225100	130158507	894	894	894	894	0
21	20230621	225000	130158507	894	894	894	894	0
22	20230621	224900	130158507	894	894	894	894	0
23	20230621	224800	130158507	894	894	894	894	0
24	20230621	224700	130158507	894	894	894	894	0
25	20230621	224600	130158507	894	894	894	894	0
26	20230621	224500	130158507	894	894	894	894	0
27	20230621	224400	130158507	894	894	894	894	0
28	20230621	224300	130158507	894	894	894	894	0
29	20230621	224200	130158507	894	894	894	894	0
30	20230621	224100	130158507	894	894	894	894	0
31	20230621	224000	130158507	894	894	894	894	0
32	20230621	223900	130158507	894	894	894	894	324
33	20230621	223800	130158507	894	894	894	894	0
34	20230621	223700	130158507	894	894	894	894	0
35	20230621	223600	130158507	894	894	894	894	0
36	20230621	223500	130158507	894	894	894	894	0
37	20230621	223400	130158507	894	894	894	894	0
38	20230621	223300	130158507	894	894	894	894	0
39	20230621	223200	130158507	894	894	894	894	0
40	20230621	223100	130158507	894	894	894	894	0
41	20230621	223000	130158507	894	894	894	894	0
42	20230621	222900	130158507	894	894	894	894	0
43	20230621	222800	130158507	894	894	894	894	0
44	20230621	222700	130158507	894	894	894	894	0
45	20230621	222600	130158507	894	894	894	894	0
46	20230621	222500	130158507	894	894	894	894	0
47	20230621	222400	130158507	894	894	894	894	0
48	20230621	222300	130158507	894	894	894	894	0
49	20230621	222200	130158507	894	894	894	894	0
50	20230621	222100	130158507	894	894	894	894	0
51	20230621	222000	130158507	894	894	894	894	0
52	20230621	221900	130158507	894	894	894	894	0
53	20230621	221800	130158507	894	894	894	894	0
54	20230621	221700	130158507	894	894	894	894	0
55	20230621	221600	130158507	894	894	894	894	0
56	20230621	221500	130158507	894	894	894	894	0
57	20230621	221400	130158507	894	894	894	894	0
58	20230621	221300	130158507	894	894	894	894	0
59	20230621	221200	130158507	894	894	894	894	0
60	20230621	221100	130158507	894	894	894	894	0
61	20230621	221000	130158507	894	894	894	894	0
62	20230621	220900	130158507	894	894	894	894	324
63	20230621	220800	130158507	894	894	894	894	0
64	20230621	220700	130158507	894	894	894	894	0
65	20230621	220600	130158507	894	894	894	894	0
66	20230621	220500	130158507	894	894	894	894	0
67	20230621	220400	130158507	894	894	894	894	0
68	20230621	220300	130158507	894	894	894	894	0
69	20230621	220200	130158507	894	894	894	894	0
70	20230621	220100	130158507	894	894	894	894	0
71	20230621	220000	130158507	894	894	894	894	0
72	20230621	215900	130158507	894	894	894	894	0
73	20230621	215800	130158507	894	894	894	894	0
74	20230621	215700	130158507	894	894	894	894	0
75	20230621	215600	130158507	894	894	894	894	0
76	20230621	215500	130158507	894	894	894	894	0
77	20230621	215400	130158507	894	894	894	894	0
78	20230621	215300	130158507	894	894	894	894	0
79	20230621	215200	130158507	894	894	894	894	0
80	20230621	215100	130158507	894	894	894	894	0
81	20230621	215000	130158507	894	894	894	894	0
82	20230621	214900	130158507	894	894	894	894	0
83	20230621	214800	130158507	894	894	894	894	0
84	20230621	214700	130158507	894	894	894	894	0
85	20230621	214600	130158507	894	894	894	894	0
86	20230621	214500	130158507	894	894	894	894	0
87	20230621	214400	130158507	894	894	894	894	0
88	20230621	214300	130158507	894	894	894	894	0
89	20230621	214200	130158507	894	894	894	894	0
90	20230621	214100	130158507	894	894	894	894	0
91	20230621	214000	130158507	894	894	894	894	0
92	20230621	213900	130158507	894	894	894	894	324
93	20230621	213800	130158507	894	894	894	894	0
94	20230621	213700	130158507	894	894	894	894	0
95	20230621	213600	130158507	894	894	894	894	0
96	20230621	213500	130158507	894	894	894	894	0
97	20230621	213400	130158507	894	894	894	894	0
98	20230621	213300	130158507	894	894	894	894	0
99	20230621	213200	130158507	894	894	894	894	0
100	20230621	213100	130158507	894	894	894	894	0
101	20230621	213000	130158507	894	894	894	894	0
102	20230621	212900	130158507	894	894	894	894	0
103	20230621	212800	130158507	894	894	894	894	0
104	20230621	212700	130158507	894	894	894	894	0
105	20230621	212600	130158507	894	894	894	894	0
106	20230621	212500	130158507	894	894	894	894	0
107	20230621	212400	130158507	894	894	894	894	0
108	20230621	212300	130158507	894	894	894	894	0
109	20230621	212200	130158507	894	894	894	894	0
110	20230621	212100	130158507	894	894	894	894	0
111	20230621	212000	130158507	894	894	894	894	0
112	20230621	211900	130158507	894	894	894	894	0
113	20230621	211800	130158507	894	894	894	894	0
114	20230621	211700	130158507	894	894	894	894	0
115	20230621	211600	130158507	894	894	894	894	0
116	20230621	211500	130158507	894	894	894	894	0
117	20230621	211400	130158507	894	894	894	894	0
118	20230621	211300	130158507	894	894	894	894	0
119	20230621	211200	130158507	894	894	894	894	0
120	20230621	211100	130158507	894	894	894	894	0
121	20230621	211000	130158507	894	894	894	894	0
122	20230621	210900	130158507	894	894	894	894	324
123	20230621	210800	130158507	894	894	894	894	0
124	20230621	210700	130158507	894	894	894	894	0
125	20230621	210600	130158507	894	894	894	894	0
126	20230621	210500	130158507	894	894	894	894	0
127	20230621	210400	130158507	894	894	894	894	0
128	20230621	210300	130158507	894	894	894	894	0
129	20230621	210200	130158507	894	894	894	894	0
130	20230621	210100	130158507	894	894	894	894	0
131	20230621	210000	130158507	894	894	894	894	0
132	20230621	205900	130158507	894	894	894	894	0
133	20230621	205800	130158507	894	894	894	894	0
134	20230621	205700	130158507	894	894	894	894	0
135	20230621	205600	130158507	894	894	894	894	0
136	20230621	205500	130158507	894	894	894	894	0
137	20230621	205400	130158507	894	894	894	894	0
138	20230621	205300	130158507	894	894	894	894	0
139	20230621	205200	130158507	894	894	894	894	0
140	20230621	205100	130158507	894	894	894	894	0
141	20230621	205000	130158507	894	894	894	894	0
142	20230621	204900	130158507	894	894	894	894	0
143	20230621	204800	130158507	894	894	894	894	0
144	20230621	204700	130158507	894	894	894	894	0
145	20230621	204600	130158507	894	894	894	894	0
146	20230621	204500	130158507	894	894	894	894	0
147	20230621	204400	130158507	894	894	894	894	0
148	20230621	204300	130158507	894	894	894	894	0
149	20230621	204200	130158507	894	894	894	894	0
150	20230621	204100	130158507	894	894	894	894	0
151	20230621	204000	130158507	894	894	894	894	0
152	20230621	203900	130158507	894	894	894	894	324
153	20230621	203800	130158507	894	894	894	894	0
154	20230621	203700	130158507	894	894	894	894	0
155	20230621	203600	130158507	894	894	894	894	0
156	20230621	203500	130158507	894	894	894	894	0
157	20230621	203400	130158507	894	894	894	894	0
158	20230621	203300	130158507	894	894	894	894	0
159	20230621	203200	130158507	894	894	894	894	0
160	20230621	203100	130158507	894	894	894	894	0
161	20230621	203000	130158507	894	894	894	894	0
162	20230621	202900	130158507	894	894	894	894	0
163	20230621	202800	130158507	894	894	894	894	0
164	20230621	202700	130158507	894	894	894	894	0
165	20230621	202600	130158507	894	894	894	894	0
166	20230621	202500	130158507	894	894	894	894	0
167	20230621	202400	130158507	894	894	894	894	0
168	20230621	202300	130158507	894	894	894	894	0
169	20230621	202200	130158507	894	894	894	894	0
170	20230621	202100	130158507	894	894	894	894	0
171	20230621	202000	130158507	894	894	894	894	0
172	20230621	201900	130158507	894	894	894	894	0
173	20230621	201800	130158507	894	894	894	894	0
174	20230621	201700	130158507	894	894	894	894	0
175	20230621	201600	130158507	894	894	894	894	0
176	20230621	201500	130158507	894	894	894	894	0
177	20230621	201400	130158507	894	894	894	894	0
178	20230621	201300	130158507	894	894	894	894	0
179	20230621	201200	130158507	894	894	894	894	0
180	20230621	201100	130158507	894	894	894	894	0
181	20230621	201000	130158507	894	894	894	894	0
182	20230621	200900	130158507	894	894	894	894	324
183	20230621	200800	130158507	894	894	894	894	0
184	20230621	200700	130158507	894	894	894	894	0
185	20230621	200600	130158507	894	894	894	894	0
186	20230621	200500	130158507	894	894	894	894	0
187	20230621	200400	130158507	894	894	894	894	0
188	20230621	200300	130158507	894	894	894	894	0
189	20230621	200200	130158507	894	894	894	894	0
190	20230621	200100	130158507	894	894	894	894	0
191	20230621	200000	130158507	894	894	894	894	0
192	20230621	195900	130158507	894	894	894	894	0
193	20230621	195800	130158507	894	894	894	894	0
194	20230621	195700	130158507	894	894	894	894	0
195	20230621	195600	130158507	894	894	894	894	0
196	20230621	195500	130158507	894	894	894	894	0
197	20230621	195400	130158507	894	894	894	894	0
198	20230621	195300	130158507	894	894	894	894	0
199	20230621	195200	130158507	894	894	894	894	0
200	20230621	195100	130158507	894	894	894	894	0
201	20230621	195000	130158507	894	894	894	894	0
202	20230621	194900	130158507	894	894	894	894	0
203	20230621	194800	130158507	894	894	894	894	0
204	20230621	194700	130158507	894	894	894	894	0
205	20230621	194600	130158507	894	894	894	894	0
206	20230621	194500	130158507	894	894	894	894	0
207	20230621	194400	130158507	894	894	894	894	0
208	20230621	194300	130158507	894	894	894	894	0
209	20230621	194200	130158507	894	894	894	894	0
210	20230621	194100	130158507	894	894	894	894	0
211	20230621	194000	130158507	894	894	894	894	0
212	20230621	193900	130158507	894	894	894	894	324
213	20230621	193800	130158507	894	894	894	894	0
214	20230621	193700	130158507	894	894	894	894	0
215	20230621	193600	130158507	894	894	894	894	0
216	20230621	193500	130158507	894	894	894	894	0
217	20230621	193400	130158507	894	894	894	894	0
218	20230621	193300	130158507	894	894	894	894	0
219	20230621	193200	130158507	894	894	894	894	0
220	20230621	193100	130158507	894	894	894	894	0
221	20230621	193000	130158507	894	894	894	894	0
222	20230621	192900	130158507	894	894	894	894	0
223	20230621	192800	130158507	894	894	894	894	0
224	20230621	192700	130158507	894	894	894	894	0
225	20230621	192600	130158507	894	894	894	894	0
226	20230621	192500	130158507	894	894	894	894	0
227	20230621	192400	130158507	894	894	894	894	0
228	20230621	192300	130158507	894	894	894	894	0
229	20230621	192200	130158507	894	894	894	894	0
230	20230621	192100	130158507	894	894	894	894	0
231	20230621	192000	130158507	894	894	894	894	0
232	20230621	191900	130158507	894	894	894	894	0
233	20230621	191800	130158507	894	894	894	894	0
234	20230621	191700	130158507	894	894	894	894	0
235	20230621	191600	130158507	894	894	894	894	0
236	20230621	191500	130158507	894	894	894	894	0
237	20230621	191400	130158507	894	894	894	894	0
238	20230621	191300	130158507	894	894	894	894	0
239	20230621	191200	130158507	894	894	894	894	0
240	20230621	191100	130158507	894	894	894	894	0
241	20230621	191000	130158507	894	894	894	894	0
242	20230621	190900	130158507	894	894	894	894	324
243	20230621	190800	130158507	894	894	894	894	0
244	20230621	190700	130158507	894	894	894	894	0
245	20230621	190600	130158507	894	894	894	894	0
246	20230621	190500	130158507	894	894	894	894	0
247	20230621	190400	130158507	894	894	894	894	0
248	20230621	190300	130158507	894	894	894	894	0
249	20230621	190200	130158507	894	894	894	894	0
250	20230621	190100	130158507	894	894	894	894	0
251	20230621	190000	130158507	894	894	894	894	0
252	20230621	185900	130158507	894	894	894	894	0
253	20230621	185800	130158507	894	894	894	894	0
254	20230621	185700	130158507	894	894	894	894	0
255	20230621	185600	130158507	894	894	894	894	0
256	20230621	185500	130158507	894	894	894	894	0
257	20230621	185400	130158507	894	894	894	894	0
258	20230621	185300	130158507	894	894	894	894	0
259	20230621	185200	130158507	894	894	894	894	0
260	20230621	185100	130158507	894	894	894	894	0
261	20230621	185000	130158507	894	894	894	894	0
262	20230621	184900	130158507	894	894	894	894	0
263	20230621	184800	130158507	894	894	894	894	0
264	20230621	184700	130158507	894	894	894	894	0
265	20230621	184600	130158507	894	894	894	894	0
266	20230621	184500	130158507	894	894	894	894	0
267	20230621	184400	130158507	894	894	894	894	0
268	20230621	184300	130158507	894	894	894	894	0
269	20230621	184200	130158507	894	894	894	894	0
270	20230621	184100	130158507	894	894	894	894	0
271	20230621	184000	130158507	894	894	894	894	0
272	20230621	183900	130158507	894	894	894	894	324
273	20230621	183800	130158507	894	894	894	894	0
274	20230621	183700	130158507	894	894	894	894	0
275	20230621	183600	130158507	894	894	894	894	0
276	20230621	183500	130158507	894	894	894	894	0
277	20230621	183400	130158507	894	894	894	894	0
278	20230621	183300	130158507	894	894	894	894	0
279	20230621	183200	130158507	894	894	894	894	0
280	20230621	183100	130158507	894	894	894	894	0
281	20230621	183000	130158507	894	894	894	894	0
282	20230621	182900	130158507	894	894	894	894	0
283	20230621	182800	130158507	894	894	894	894	0
284	20230621	182700	130158507	894	894	894	894	0
285	20230621	182600	130158507	894	894	894	894	0
286	20230621	182500	130158507	894	894	894	894	0
287	20230621	182400	130158507	894	894	894	894	0
288	20230621	182300	130158507	894	894	894	894	0
289	20230621	182200	130158507	894	894	894	894	0
290	20230621	182100	130158507	894	894	894	894	0
291	20230621	182000	130158507	894	894	894	894	0
292	20230621	181900	130158507	894	894	894	894	0
293	20230621	181800	130158507	894	894	894	894	0
294	20230621	181700	130158507	894	894	894	894	0
295	20230621	181600	130158507	894	894	894	894	0
296	20230621	181500	130158507	894	894	894	894	0
297	20230621	181400	130158507	894	894	894	894	0
298	20230621	181300	130158507	894	894	894	894	0
299	20230621	181200	130158507	894	894	894	894	0
300	20230621	181100	130158507	894	894	894	894	0
301	20230621	181000	130158507	894	894	894	894	0
302	20230621	180900	130158507	894	894	894	894	324
303	20230621	180800	130158507	894	894	894	894	0
304	20230621	180700	130158507	894	894	894	894	0
305	20230621	180600	130158507	894	894	894	894	0
306	20230621	180500	130158507	894	894	894	894	0
307	20230621	180400	130158507	894	894	894	894	0
308	20230621	180300	130158507	894	894	894	894	0
309	20230621	180200	130158507	894	894	894	894	0
310	20230621	180100	130158507	894	894	894	894	0
311	20230621	180000	130158507	894	894	894	894	0
312	20230621	175900	130158507	894	894	894	894	0
313	20230621	175800	130158507	894	894	894	894	0
314	20230621	175700	130158507	894	894	894	894	0
315	20230621	175600	130158507	894	894	894	894	0
316	20230621	175500	130158507	894	894	894	894	0
317	20230621	175400	130158507	894	894	894	894	0
318	20230621	175300	130158507	894	894	894	894	0
319	20230621	175200	130158507	894	894	894	894	0
320	20230621	175100	130158507	894	894	894	894	0
321	20230621	175000	130158507	894	894	894	894	0
322	20230621	174900	130158507	894	894	894	894	0
323	20230621	174800	130158507	894	894	894	894	0
324	20230621	174700	130158507	894	894	894	894	0
325	20230621	174600	130158507	894	894	894	894	0
326	20230621	174500	130158507	894	894	894	894	0
327	20230621	174400	130158507	894	894	894	894	0
328	20230621	174300	130158507	894	894	894	894	0
329	20230621	174200	130158507	894	894	894	894	0
330	20230621	174100	130158507	894	894	894	894	0
331	20230621	174000	130158507	894	894	894	894	0
332	20230621	173900	130158507	894	894	894	894	324
333	20230621	173800	130158507	894	894	894	894	0
334	20230621	173700	130158507	894	894	894	894	0
335	20230621	173600	130158507	894	894	894	894	0
336	20230621	173500	130158507	894	894	894	894	0
337	20230621	173400	130158507	894	894	894	894	0
338	20230621	173300	130158507	894	894	894	894	0
339	20230621	173200	130158507	894	894	894	894	0
340	20230621	173100	130158507	894	894	894	894	0
341	20230621	173000	130158507	894	894	894	894	0
342	20230621	172900	130158507	894	894	894	894	0
343	20230621	172800	130158507	894	894	894	894	0
344	20230621	172700	130158507	894	894	894	894	0
345	20230621	172600	130158507	894	894	894	894	0
346	20230621	172500	130158507	894	894	894	894	0
347	20230621	172400	130158507	894	894	894	894	0
348	20230621	172300	130158507	894	894	894	894	0
349	20230621	172200	130158507	894	894	894	894	0
350	20230621	172100	130158507	894	894	894	894	0
351	20230621	172000	130158507	894	894	894	894	0
352	20230621	171900	130158507	894	894	894	894	0
353	20230621	171800	130158507	894	894	894	894	0
354	20230621	171700	130158507	894	894	894	894	0
355	20230621	171600	130158507	894	894	894	894	0
356	20230621	171500	130158507	894	894	894	894	0
357	20230621	171400	130158507	894	894	894	894	0
358	20230621	171300	130158507	894	894	894	894	0
359	20230621	171200	130158507	894	894	894	894	0
360	20230621	171100	130158507	894	894	894	894	0
361	20230621	171000	130158507	894	894	894	894	0
362	20230621	170900	130158507	894	894	894	894	324
363	20230621	170800	130158507	894	894	894	894	0
364	20230621	170700	130158507	894	894	894	894	0
365	20230621	170600	130158507	894	894	894	894	0
366	20230621	170500	130158507	894	894	894	894	0
367	20230621	170400	130158507	894	894	894	894	0
368	20230621	170300	130158507	894	894	894	894	0
369	20230621	170200	130158507	894	894	894	894	0
370	20230621	170100	130158507	894	894	894	894	0
371	20230621	170000	130158507	894	894	894	894	0
372	20230621	165900	130158507	894	894	894	894	0
373	20230621	165800	130158507	894	894	894	894	0
374	20230621	165700	130158507	894	894	894	894	0
375	20230621	165600	130158507	894	894	894	894	0
376	20230621	165500	130158507	894	894	894	894	0
377	20230621	165400	130158507	894	894	894	894	0
378	20230621	165300	130158507	894	894	894	894	0
379	20230621	165200	130158507	894	894	894	894	0
380	20230621	165100	130158507	894	894	894	894	0
381	20230621	165000	130158507	894	894	894	894	0
382	20230621	164900	130158507	894	894	894	894	0
383	20230621	164800	130158507	894	894	894	894	0
384	20230621	164700	130158507	894	894	894	894	0
385	20230621	164600	130158507	894	894	894	894	0
386	20230621	164500	130158507	894	894	894	894	0
387	20230621	164400	130158507	894	894	894	894	0
388	20230621	164300	130158507	894	894	894	894	0
389	20230621	164200	130158507	894	894	894	894	0
390	20230621	164100	130158507	894	894	894	894	0
391	20230621	164000	130158507	894	894	894	894	0
392	20230621	163900	130158507	894	894	894	894	324
393	20230621	163800	130158507	894	894	894	894	0
394	20230621	163700	130158507	894	894	894	894	0
395	20230621	163600	130158507	894	894	894	894	0
396	20230621	163500	130158507	894	894	894	894	0
397	20230621	163400	130158507	894	894	894	894	0
398	20230621	163300	130158507	894	894	894	894	0
399	20230621	163200	130158507	894	894	894	894	0
400	20230621	163100	130158507	894	894	894	894	0
401	20230621	163000	130158507	894	894	894	894	0
402	20230621	162900	130158507	894	894	894	894	0
403	20230621	162800	130158507	894	894	894	894	0
404	20230621	162700	130158507	894	894	894	894	0
405	20230621	162600	130158507	894	894	894	894	0
406	20230621	162500	130158507	894	894	894	894	0
407	20230621	162400	130158507	894	894	894	894	0
408	20230621	162300	130158507	894	894	894	894	0
409	20230621	162200	130158507	894	894	894	894	0
410	20230621	162100	130158507	894	894	894	894	0
411	20230621	162000	130158507	894	894	894	894	0
412	20230621	161900	130158507	894	894	894	894	0
413	20230621	161800	130158507	894	894	894	894	0
414	20230621	161700	130158507	894	894	894	894	0
415	20230621	161600	130158507	894	894	894	894	0
416	20230621	161500	130158507	894	894	894	894	0
417	20230621	161400	130158507	894	894	894	894	0
418	20230621	161300	130158507	894	894	894	894	0
419	20230621	161200	130158507	894	894	894	894	0
420	20230621	161100	130158507	894	894	894	894	0
421	20230621	161000	130158507	894	894	894	894	0
422	20230621	160900	130158507	894	894	894	894	324
423	20230621	160800	130158507	894	894	894	894	0
424	20230621	160700	130158507	894	894	894	894	0
425	20230621	160600	130158507	894	894	894	894	0
426	20230621	160500	130158507	894	894	894	894	0
427	20230621	160400	130158507	894	894	894	894	0
428	20230621	160300	130158507	894	894	894	894	0
429	20230621	160200	130158507	894	894	894	894	0
430	20230621	160100	130158507	894	894	894	894	0
431	20230621	160000	130158507	894	894	894	894	0
432	20230621	155900	130158507	894	894	894	894	0
433	20230621	155800	130158507	894	894	894	894	0
434	20230621	155700	130158507	894	894	894	894	0
435	20230621	155600	130158507	894	894	894	894	0
436	20230621	155500	130158507	894	894	894	894	0
437	20230621	155400	130158507	894	894	894	894	0
438	20230621	155300	130158507	894	894	894	894	0
439	20230621	155200	130158507	894	894	894	894	0
440	20230621	155100	130158507	894	894	894	894	0
441	20230621	155000	130158507	894	894	894	894	0
442	20230621	154900	130158507	894	894	894	894	0
443	20230621	154800	130158507	894	894	894	894	0
444	20230621	154700	130158507	894	894	894	894	0
445	20230621	154600	130158507	894	894	894	894	0
446	20230621	154500	130158507	894	894	894	894	0
447	20230621	154400	130158507	894	894	894	894	0
448	20230621	154300	130158507	894	894	894	894	0
449	20230621	154200	130158507	894	894	894	894	0
450	20230621	154100	130158507	894	894	894	894	0
451	20230621	154000	130158507	894	894	894	894	0
452	20230621	153900	130158507	894	894	894	894	324
453	20230621	153800	130158507	894	894	894	894	0
454	20230621	153700	130158507	894	894	894	894	0
455	20230621	153600	130158507	894	894	894	894	0
456	20230621	153500	130158507	894	894	894	894	0
457	20230621	153400	130158507	894	894	894	894	0
458	20230621	153300	130158507	894	894	894	894	0
459	20230621	153200	130158507	894	894	894	894	0
460	20230621	153100	130158507	894	894	894	894	0
461	20230621	153000	130158507	894	894	894	894	324
462	20230621	152900	129868851	895	895	895	895	0
463	20230621	152800	129868851	895	895	895	895	0
464	20230621	152700	129868851	895	895	895	895	0
465	20230621	152600	129868851	895	895	895	895	0
466	20230621	152500	129868851	895	895	895	895	0
467	20230621	152400	129868851	895	895	895	895	0
468	20230621	152300	129868851	895	895	895	895	0
469	20230621	152200	129868851	895	895	895	895	0
470	20230621	152100	129868851	895	895	895	895	0
471	20230621	152000	129868851	895	895	895	895	0
472	20230621	151900	129868851	895	894	895	894	852
473	20230621	151800	129106852	893	893	893	893	57
474	20230621	151700	129055951	888	888	888	888	0
475	20230621	151600	129055951	888	889	893	888	802
476	20230621	151500	128343103	893	893	893	893	0
477	20230621	151400	128343103	893	893	893	893	0
478	20230621	151300	128343103	893	893	893	893	0
479	20230621	151200	128343103	893	893	893	893	0
480	20230621	151100	128343103	893	893	893	893	0
481	20230621	151000	128343103	893	893	893	893	1
482	20230621	150900	128342210	889	889	889	889	1
483	20230621	150800	128341321	889	889	889	889	0
484	20230621	150700	128341321	889	889	889	889	0
485	20230621	150600	128341321	889	889	889	889	698
486	20230621	150500	127720799	889	889	889	889	3
487	20230621	150400	127718132	893	893	893	893	0
488	20230621	150300	127718132	893	893	893	893	0
489	20230621	150200	127718132	893	893	893	893	0
490	20230621	150100	127718132	893	893	893	893	0
491	20230621	150000	127718132	893	893	893	893	1
492	20230621	145900	127717239	893	893	893	893	65
493	20230621	145800	127659194	888	888	888	888	0
494	20230621	145700	127659194	888	891	891	888	2366
495	20230621	145600	125555462	892	892	892	892	0
496	20230621	145500	125555462	892	892	892	892	20
497	20230621	145400	125537622	894	894	894	894	0
498	20230621	145300	125537622	894	894	894	894	0
499	20230621	145200	125537622	894	891	894	891	2381
500	20230621	145100	123410527	891	891	891	891	15
501	20230621	145000	123397162	891	889	891	889	572
502	20230621	144900	122888396	889	889	889	889	10
503	20230621	144800	122879506	889	889	889	889	0
504	20230621	144700	122879506	889	888	889	888	7
505	20230621	144600	122873289	889	889	889	887	20016
506	20230621	144500	105079073	889	889	889	889	36
507	20230621	144400	105047069	890	890	890	889	31
508	20230621	144300	105019508	888	887	889	887	344
509	20230621	144200	104713853	887	886	887	886	459
510	20230621	144100	104307106	886	887	887	886	2074
511	20230621	144000	102467541	889	889	889	889	0
512	20230621	143900	102467541	889	889	889	889	0
513	20230621	143800	102467541	889	889	889	889	0
514	20230621	143700	102467541	889	889	889	889	0
515	20230621	143600	102467541	889	889	889	889	0
516	20230621	143500	102467541	889	889	889	889	1
517	20230621	143400	102466652	886	886	886	886	896
518	20230621	143300	101672796	889	889	889	889	0
519	20230621	143200	101672796	889	889	889	889	0
520	20230621	143100	101672796	889	889	889	889	0
521	20230621	143000	101672796	889	889	889	889	0
522	20230621	142900	101672796	889	889	889	889	0
523	20230621	142800	101672796	889	889	889	889	0
524	20230621	142700	101672796	889	889	889	889	0
525	20230621	142600	101672796	889	889	889	889	0
526	20230621	142500	101672796	889	889	889	889	5
527	20230621	142400	101668351	889	889	889	889	0
528	20230621	142300	101668351	889	889	889	889	1
529	20230621	142200	101667462	886	886	886	886	0
530	20230621	142100	101667462	886	886	886	886	150
531	20230621	142000	101534562	886	886	886	886	0
532	20230621	141900	101534562	886	886	886	886	0
533	20230621	141800	101534562	886	886	886	886	0
534	20230621	141700	101534562	886	886	886	886	0
535	20230621	141600	101534562	886	886	886	886	644
536	20230621	141500	100963978	885	886	886	885	1121
537	20230621	141400	99970837	888	888	888	888	721
538	20230621	141300	99330589	886	886	886	886	0
539	20230621	141200	99330589	886	886	886	886	0
540	20230621	141100	99330589	886	886	886	886	0
541	20230621	141000	99330589	886	886	886	886	0
542	20230621	140900	99330589	886	886	886	886	0
543	20230621	140800	99330589	886	886	886	886	0
544	20230621	140700	99330589	886	886	886	886	437
545	20230621	140600	98943407	886	886	886	886	1000
546	20230621	140500	98057407	888	888	888	888	6
547	20230621	140400	98052079	888	888	888	888	0
548	20230621	140300	98052079	888	888	888	888	0
549	20230621	140200	98052079	888	888	888	888	0
550	20230621	140100	98052079	888	888	888	888	0
551	20230621	140000	98052079	888	888	888	888	2
552	20230621	135900	98050303	887	887	887	887	0
553	20230621	135800	98050303	887	887	887	887	0
554	20230621	135700	98050303	887	887	887	887	0
555	20230621	135600	98050303	887	887	887	887	0
556	20230621	135500	98050303	887	887	887	887	0
557	20230621	135400	98050303	887	887	887	887	0
558	20230621	135300	98050303	887	887	887	887	0
559	20230621	135200	98050303	887	887	887	887	0
560	20230621	135100	98050303	887	887	887	887	0
561	20230621	135000	98050303	887	887	887	887	0
562	20230621	134900	98050303	887	887	887	887	0
563	20230621	134800	98050303	887	887	887	887	0
564	20230621	134700	98050303	887	887	887	887	0
565	20230621	134600	98050303	887	887	887	887	0
566	20230621	134500	98050303	887	887	887	887	66
567	20230621	134400	97991761	887	887	887	887	408
568	20230621	134300	97629865	887	887	887	887	0
569	20230621	134200	97629865	887	887	887	887	0
570	20230621	134100	97629865	887	887	887	887	0
571	20230621	134000	97629865	887	887	887	887	0
572	20230621	133900	97629865	887	887	887	887	842
573	20230621	133800	96883011	891	891	891	891	0
574	20230621	133700	96883011	891	891	891	891	0
575	20230621	133600	96883011	891	891	891	891	0
576	20230621	133500	96883011	891	891	891	891	0
577	20230621	133400	96883011	891	891	891	891	30
578	20230621	133300	96856281	889	889	889	889	0
579	20230621	133200	96856281	889	889	889	889	0
580	20230621	133100	96856281	889	889	889	889	3
581	20230621	133000	96853614	890	891	891	890	230
582	20230621	132900	96648689	886	886	886	886	0
583	20230621	132800	96648689	886	887	887	886	1000
584	20230621	132700	95762685	887	888	888	887	800
585	20230621	132600	95052708	888	888	888	888	0
586	20230621	132500	95052708	888	888	888	888	0
587	20230621	132400	95052708	888	888	888	888	0
588	20230621	132300	95052708	888	888	888	888	0
589	20230621	132200	95052708	888	888	888	888	0
590	20230621	132100	95052708	888	888	888	888	0
591	20230621	132000	95052708	888	888	888	888	0
592	20230621	131900	95052708	888	888	888	888	0
593	20230621	131800	95052708	888	888	888	888	0
594	20230621	131700	95052708	888	888	888	888	0
595	20230621	131600	95052708	888	888	888	888	0
596	20230621	131500	95052708	888	888	888	888	0
597	20230621	131400	95052708	888	888	888	888	0
598	20230621	131300	95052708	888	888	888	888	0
599	20230621	131200	95052708	888	888	888	888	0
600	20230621	131100	95052708	888	888	888	888	0
601	20230621	131000	95052708	888	888	888	888	0
602	20230621	130900	95052708	888	888	888	888	1
603	20230621	130800	95051820	888	888	888	888	0
604	20230621	130700	95051820	888	888	888	888	0
605	20230621	130600	95051820	888	888	888	888	0
606	20230621	130500	95051820	888	888	888	888	0
607	20230621	130400	95051820	888	888	888	888	0
608	20230621	130300	95051820	888	888	888	888	0
609	20230621	130200	95051820	888	888	888	888	0
610	20230621	130100	95051820	888	888	888	888	0
611	20230621	130000	95051820	888	888	888	888	0
612	20230621	125900	95051820	888	888	888	888	0
613	20230621	125800	95051820	888	888	888	888	0
614	20230621	125700	95051820	888	888	888	888	0
615	20230621	125600	95051820	888	888	888	888	0
616	20230621	125500	95051820	888	888	888	888	1
617	20230621	125400	95050932	889	889	889	889	0
618	20230621	125300	95050932	889	889	889	889	571
619	20230621	125200	94543313	892	892	892	892	0
620	20230621	125100	94543313	892	892	892	892	0
621	20230621	125000	94543313	892	892	892	892	970
622	20230621	124900	93678073	889	889	889	889	0
623	20230621	124800	93678073	889	889	889	889	0
624	20230621	124700	93678073	889	889	889	889	0
625	20230621	124600	93678073	889	889	889	889	0
626	20230621	124500	93678073	889	889	889	889	0
627	20230621	124400	93678073	889	889	889	889	0
628	20230621	124300	93678073	889	889	889	889	0
629	20230621	124200	93678073	889	889	889	889	0
630	20230621	124100	93678073	889	889	889	889	0
631	20230621	124000	93678073	889	889	889	889	0
632	20230621	123900	93678073	889	889	889	889	0
633	20230621	123800	93678073	889	889	889	889	0
634	20230621	123700	93678073	889	889	889	889	936
635	20230621	123600	92845969	889	889	889	889	4
636	20230621	123500	92842413	889	889	889	889	6
637	20230621	123400	92837079	892	892	892	892	0
638	20230621	123300	92837079	892	892	892	892	0
639	20230621	123200	92837079	892	892	892	892	2
640	20230621	123100	92835295	892	892	892	892	0
641	20230621	123000	92835295	892	892	892	892	1
642	20230621	122900	92834403	892	892	892	892	5
643	20230621	122800	92829943	891	891	891	891	0
644	20230621	122700	92829943	891	891	891	891	0
645	20230621	122600	92829943	891	891	891	891	2
646	20230621	122500	92828161	891	891	891	891	0
647	20230621	122400	92828161	891	891	891	891	0
648	20230621	122300	92828161	891	891	891	891	0
649	20230621	122200	92828161	891	891	891	891	0
650	20230621	122100	92828161	891	891	891	891	1
651	20230621	122000	92827270	890	891	891	890	26
652	20230621	121900	92804129	891	888	892	888	725
653	20230621	121800	92160253	889	889	889	889	0
654	20230621	121700	92160253	889	889	889	889	0
655	20230621	121600	92160253	889	889	889	889	0
656	20230621	121500	92160253	889	889	889	889	0
657	20230621	121400	92160253	889	889	889	889	0
658	20230621	121300	92160253	889	889	889	889	0
659	20230621	121200	92160253	889	889	889	889	0
660	20230621	121100	92160253	889	889	889	889	0
661	20230621	121000	92160253	889	889	889	889	0
662	20230621	120900	92160253	889	889	889	889	0
663	20230621	120800	92160253	889	889	889	889	1
664	20230621	120700	92159364	892	892	892	892	0
665	20230621	120600	92159364	892	892	892	892	0
666	20230621	120500	92159364	892	892	892	892	1
667	20230621	120400	92158472	888	888	888	888	0
668	20230621	120300	92158472	888	888	888	888	0
669	20230621	120200	92158472	888	888	888	888	0
670	20230621	120100	92158472	888	888	888	888	0
671	20230621	120000	92158472	888	888	888	888	0
672	20230621	115900	92158472	888	888	888	888	0
673	20230621	115800	92158472	888	889	889	888	42
674	20230621	115700	92121171	889	889	889	889	0
675	20230621	115600	92121171	889	889	889	889	0
676	20230621	115500	92121171	889	889	889	889	0
677	20230621	115400	92121171	889	889	889	889	0
678	20230621	115300	92121171	889	889	889	889	0
679	20230621	115200	92121171	889	889	889	889	0
680	20230621	115100	92121171	889	889	889	889	0
681	20230621	115000	92121171	889	889	889	889	0
682	20230621	114900	92121171	889	889	889	889	0
683	20230621	114800	92121171	889	889	889	889	0
684	20230621	114700	92121171	889	889	889	889	1
685	20230621	114600	92120282	889	889	889	889	0
686	20230621	114500	92120282	889	889	889	889	43
687	20230621	114400	92082055	893	893	893	893	11
688	20230621	114300	92072232	893	893	893	893	12
689	20230621	114200	92061516	889	889	889	889	0
690	20230621	114100	92061516	889	889	889	889	0
691	20230621	114000	92061516	889	890	890	889	26
692	20230621	113900	92038392	890	890	890	890	0
693	20230621	113800	92038392	890	890	890	890	322
694	20230621	113700	91751812	890	890	890	890	0
695	20230621	113600	91751812	890	890	890	890	0
696	20230621	113500	91751812	890	890	890	890	0
697	20230621	113400	91751812	890	890	890	890	0
698	20230621	113300	91751812	890	890	890	890	0
699	20230621	113200	91751812	890	890	890	890	0
700	20230621	113100	91751812	890	890	890	890	0
701	20230621	113000	91751812	890	890	890	890	3
702	20230621	112900	91749142	890	890	890	890	211
703	20230621	112800	91561352	890	890	890	890	26
704	20230621	112700	91538212	894	892	894	892	6
705	20230621	112600	91532858	893	892	893	892	723
706	20230621	112500	90887719	892	892	892	892	1
707	20230621	112400	90886827	892	892	892	892	0
708	20230621	112300	90886827	892	892	892	892	0
709	20230621	112200	90886827	892	892	892	892	0
710	20230621	112100	90886827	892	892	892	892	0
711	20230621	112000	90886827	892	892	892	892	11
712	20230621	111900	90877015	889	889	889	889	0
713	20230621	111800	90877015	889	890	890	889	912
714	20230621	111700	90066017	894	894	894	894	0
715	20230621	111600	90066017	894	894	894	894	0
716	20230621	111500	90066017	894	894	894	894	0
717	20230621	111400	90066017	894	894	894	894	0
718	20230621	111300	90066017	894	894	894	894	0
719	20230621	111200	90066017	894	894	894	894	0
720	20230621	111100	90066017	894	894	894	894	0
721	20230621	111000	90066017	894	894	894	894	0
722	20230621	110900	90066017	894	894	894	894	0
723	20230621	110800	90066017	894	890	894	890	50
724	20230621	110700	90021396	894	894	894	894	0
725	20230621	110600	90021396	894	888	894	888	518
726	20230621	110500	89558823	888	888	888	888	3
727	20230621	110400	89556159	888	888	888	888	1277
728	20230621	110300	88422183	886	886	886	886	3
729	20230621	110200	88419525	888	888	888	888	4
730	20230621	110100	88415973	888	888	888	888	22
731	20230621	110000	88396437	888	888	888	888	0
732	20230621	105900	88396437	888	888	888	888	0
733	20230621	105800	88396437	888	888	888	888	3
734	20230621	105700	88393773	888	888	888	888	0
735	20230621	105600	88393773	888	888	888	888	1
736	20230621	105500	88392885	888	888	888	888	0
737	20230621	105400	88392885	888	888	888	888	0
738	20230621	105300	88392885	888	888	888	888	0
739	20230621	105200	88392885	888	888	888	888	0
740	20230621	105100	88392885	888	888	888	888	1
741	20230621	105000	88391997	888	888	888	888	0
742	20230621	104900	88391997	888	888	888	888	10
743	20230621	104800	88383117	888	888	888	888	17
744	20230621	104700	88368021	888	888	888	888	0
745	20230621	104600	88368021	888	888	888	888	6
746	20230621	104500	88362693	888	888	888	888	7
747	20230621	104400	88356477	888	888	888	888	0
748	20230621	104300	88356477	888	888	888	888	0
749	20230621	104200	88356477	888	888	888	888	10
750	20230621	104100	88347597	888	888	888	888	1
751	20230621	104000	88346709	885	885	885	885	0
752	20230621	103900	88346709	885	885	885	885	383
753	20230621	103800	88007754	884	884	884	884	40
754	20230621	103700	87972394	885	885	885	885	3
755	20230621	103600	87969739	884	884	884	884	0
756	20230621	103500	87969739	884	884	884	884	0
757	20230621	103400	87969739	884	884	884	884	0
758	20230621	103300	87969739	884	884	884	884	0
759	20230621	103200	87969739	884	885	885	884	1000
760	20230621	103100	87085738	886	886	886	886	0
761	20230621	103000	87085738	886	886	886	886	0
762	20230621	102900	87085738	886	886	886	886	10
763	20230621	102800	87076878	883	883	883	883	0
764	20230621	102700	87076878	883	883	883	883	0
765	20230621	102600	87076878	883	883	883	883	8
766	20230621	102500	87069814	883	887	887	883	12
767	20230621	102400	87059174	887	887	887	887	0
768	20230621	102300	87059174	887	887	887	887	0
769	20230621	102200	87059174	887	885	887	885	78
770	20230621	102100	86989990	887	887	887	887	1
771	20230621	102000	86989103	886	886	886	886	10
772	20230621	101900	86980243	886	886	886	886	300
773	20230621	101800	86714443	887	887	887	887	0
774	20230621	101700	86714443	887	887	887	887	1
775	20230621	101600	86713556	881	881	881	881	0
776	20230621	101500	86713556	881	884	884	879	5001
777	20230621	101400	82309273	893	885	893	885	600
778	20230621	101300	81776425	885	885	885	885	31
779	20230621	101200	81748990	895	894	895	894	500
780	20230621	101100	81301495	887	891	896	887	1026
781	20230621	101000	80388334	895	895	895	895	0
782	20230621	100900	80388334	895	895	897	892	4000
783	20230621	100800	76806010	896	885	896	884	5968
784	20230621	100700	71516451	886	886	886	886	0
785	20230621	100600	71516451	886	886	886	886	0
786	20230621	100500	71516451	886	886	886	886	661
787	20230621	100400	70930805	886	885	886	885	623
788	20230621	100300	70378950	885	885	885	885	132
789	20230621	100200	70262130	885	885	885	885	3234
790	20230621	100100	67400040	885	888	888	885	372
791	20230621	100000	67070420	888	888	888	888	11
792	20230621	095900	67060652	888	888	888	888	0
793	20230621	095800	67060652	888	888	888	888	0
794	20230621	095700	67060652	888	888	888	888	1
795	20230621	095600	67059764	888	888	888	888	0
796	20230621	095500	67059764	888	888	888	888	1
797	20230621	095400	67058876	889	887	892	887	44
798	20230621	095300	67019800	885	888	888	885	4017
799	20230621	095200	63464604	889	889	900	889	25
800	20230621	095100	63442214	900	890	900	890	1700
801	20230621	095000	61918750	884	880	885	880	5716
802	20230621	094900	56872685	880	879	880	879	1758
803	20230621	094800	55327061	879	870	879	869	1190
804	20230621	094700	54288550	868	890	890	858	29086
805	20230621	094600	28886941	892	892	892	892	0
806	20230621	094500	28886941	892	892	892	891	1096
807	20230621	094400	27910403	892	895	895	892	22907
808	20230621	094300	7443282	896	896	896	896	0
809	20230621	094200	7443282	896	896	896	896	0
810	20230621	094100	7443282	896	896	896	896	2
811	20230621	094000	7441490	896	896	896	896	149
812	20230621	093900	7307986	896	896	896	896	0
813	20230621	093800	7307986	896	896	896	896	81
814	20230621	093700	7235410	895	895	895	895	1
815	20230621	093600	7234515	896	896	896	896	22
816	20230621	093500	7214803	897	897	897	897	0
817	20230621	093400	7214803	897	897	897	897	1
818	20230621	093300	7213906	897	897	897	897	0
819	20230621	093200	7213906	897	894	897	894	699
820	20230621	093100	6588991	893	894	894	893	126
821	20230621	093000	6476373	893	894	894	893	622
822	20230621	092900	5920327	893	893	893	893	0
823	20230621	092800	5920327	893	893	893	893	0
824	20230621	092700	5920327	893	893	893	893	1
825	20230621	092600	5919434	893	893	893	893	10
826	20230621	092500	5910504	893	894	894	893	163
827	20230621	092400	5764791	894	894	894	894	103
828	20230621	092300	5672709	894	893	894	893	3
829	20230621	092200	5670028	893	894	894	893	1007
830	20230621	092100	4769771	894	894	894	894	0
831	20230621	092000	4769771	894	894	894	894	388
832	20230621	091900	4422899	894	894	894	893	98
833	20230621	091800	4335373	900	900	900	900	1
834	20230621	091700	4334473	893	893	893	893	0
835	20230621	091600	4334473	893	894	895	893	382
836	20230621	091500	3992791	893	893	893	893	0
837	20230621	091400	3992791	893	893	893	893	7
838	20230621	091300	3986540	901	901	901	901	0
839	20230621	091200	3986540	901	901	901	901	0
840	20230621	091100	3986540	901	900	901	900	16
841	20230621	091000	3972138	900	900	900	900	0
842	20230621	090900	3972138	900	900	900	900	0
843	20230621	090800	3972138	900	900	900	900	9
844	20230621	090700	3964038	900	900	900	900	45
845	20230621	090600	3923538	900	900	900	900	1
846	20230621	090500	3922638	896	896	896	896	3301
847	20230621	090400	964942	896	896	896	896	0
848	20230621	090300	964942	896	895	896	895	160
849	20230621	090200	821592	896	896	896	896	0
850	20230621	090100	821592	896	895	896	895	791
851	20230621	090000	112896	896	896	896	896	126