KissMeData/149300/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223100	3250626	889	889	889	889	20
3	20230609	223000	3250626	889	889	889	889	0
4	20230609	222900	3250626	889	889	889	889	0
5	20230609	222800	3250626	889	889	889	889	0
6	20230609	222700	3250626	889	889	889	889	0
7	20230609	222600	3250626	889	889	889	889	0
8	20230609	222500	3250626	889	889	889	889	0
9	20230609	222400	3250626	889	889	889	889	0
10	20230609	222300	3250626	889	889	889	889	0
11	20230609	222200	3250626	889	889	889	889	0
12	20230609	222100	3250626	889	889	889	889	0
13	20230609	222000	3250626	889	889	889	889	0
14	20230609	221900	3250626	889	889	889	889	0
15	20230609	221800	3250626	889	889	889	889	0
16	20230609	221700	3250626	889	889	889	889	0
17	20230609	221600	3250626	889	889	889	889	0
18	20230609	221500	3250626	889	889	889	889	0
19	20230609	221400	3250626	889	889	889	889	0
20	20230609	221300	3250626	889	889	889	889	0
21	20230609	221200	3250626	889	889	889	889	0
22	20230609	221100	3250626	889	889	889	889	0
23	20230609	221000	3250626	889	889	889	889	0
24	20230609	220900	3250626	889	889	889	889	0
25	20230609	220800	3250626	889	889	889	889	0
26	20230609	220700	3250626	889	889	889	889	0
27	20230609	220600	3250626	889	889	889	889	0
28	20230609	220500	3250626	889	889	889	889	0
29	20230609	220400	3250626	889	889	889	889	0
30	20230609	220300	3250626	889	889	889	889	0
31	20230609	220200	3250626	889	889	889	889	0
32	20230609	220100	3250626	889	889	889	889	20
33	20230609	220000	3250626	889	889	889	889	0
34	20230609	215900	3250626	889	889	889	889	0
35	20230609	215800	3250626	889	889	889	889	0
36	20230609	215700	3250626	889	889	889	889	0
37	20230609	215600	3250626	889	889	889	889	0
38	20230609	215500	3250626	889	889	889	889	0
39	20230609	215400	3250626	889	889	889	889	0
40	20230609	215300	3250626	889	889	889	889	0
41	20230609	215200	3250626	889	889	889	889	0
42	20230609	215100	3250626	889	889	889	889	0
43	20230609	215000	3250626	889	889	889	889	0
44	20230609	214900	3250626	889	889	889	889	0
45	20230609	214800	3250626	889	889	889	889	0
46	20230609	214700	3250626	889	889	889	889	0
47	20230609	214600	3250626	889	889	889	889	0
48	20230609	214500	3250626	889	889	889	889	0
49	20230609	214400	3250626	889	889	889	889	0
50	20230609	214300	3250626	889	889	889	889	0
51	20230609	214200	3250626	889	889	889	889	0
52	20230609	214100	3250626	889	889	889	889	0
53	20230609	214000	3250626	889	889	889	889	0
54	20230609	213900	3250626	889	889	889	889	0
55	20230609	213800	3250626	889	889	889	889	0
56	20230609	213700	3250626	889	889	889	889	0
57	20230609	213600	3250626	889	889	889	889	0
58	20230609	213500	3250626	889	889	889	889	0
59	20230609	213400	3250626	889	889	889	889	0
60	20230609	213300	3250626	889	889	889	889	0
61	20230609	213200	3250626	889	889	889	889	0
62	20230609	213100	3250626	889	889	889	889	20
63	20230609	213000	3250626	889	889	889	889	0
64	20230609	212900	3250626	889	889	889	889	0
65	20230609	212800	3250626	889	889	889	889	0
66	20230609	212700	3250626	889	889	889	889	0
67	20230609	212600	3250626	889	889	889	889	0
68	20230609	212500	3250626	889	889	889	889	0
69	20230609	212400	3250626	889	889	889	889	0
70	20230609	212300	3250626	889	889	889	889	0
71	20230609	212200	3250626	889	889	889	889	0
72	20230609	212100	3250626	889	889	889	889	0
73	20230609	212000	3250626	889	889	889	889	0
74	20230609	211900	3250626	889	889	889	889	0
75	20230609	211800	3250626	889	889	889	889	0
76	20230609	211700	3250626	889	889	889	889	0
77	20230609	211600	3250626	889	889	889	889	0
78	20230609	211500	3250626	889	889	889	889	0
79	20230609	211400	3250626	889	889	889	889	0
80	20230609	211300	3250626	889	889	889	889	0
81	20230609	211200	3250626	889	889	889	889	0
82	20230609	211100	3250626	889	889	889	889	0
83	20230609	211000	3250626	889	889	889	889	0
84	20230609	210900	3250626	889	889	889	889	0
85	20230609	210800	3250626	889	889	889	889	0
86	20230609	210700	3250626	889	889	889	889	0
87	20230609	210600	3250626	889	889	889	889	0
88	20230609	210500	3250626	889	889	889	889	0
89	20230609	210400	3250626	889	889	889	889	0
90	20230609	210300	3250626	889	889	889	889	0
91	20230609	210200	3250626	889	889	889	889	0
92	20230609	210100	3250626	889	889	889	889	20
93	20230609	210000	3250626	889	889	889	889	0
94	20230609	205900	3250626	889	889	889	889	0
95	20230609	205800	3250626	889	889	889	889	0
96	20230609	205700	3250626	889	889	889	889	0
97	20230609	205600	3250626	889	889	889	889	0
98	20230609	205500	3250626	889	889	889	889	0
99	20230609	205400	3250626	889	889	889	889	0
100	20230609	205300	3250626	889	889	889	889	0
101	20230609	205200	3250626	889	889	889	889	0
102	20230609	205100	3250626	889	889	889	889	0
103	20230609	205000	3250626	889	889	889	889	0
104	20230609	204900	3250626	889	889	889	889	0
105	20230609	204800	3250626	889	889	889	889	0
106	20230609	204700	3250626	889	889	889	889	0
107	20230609	204600	3250626	889	889	889	889	0
108	20230609	204500	3250626	889	889	889	889	0
109	20230609	204400	3250626	889	889	889	889	0
110	20230609	204300	3250626	889	889	889	889	0
111	20230609	204200	3250626	889	889	889	889	0
112	20230609	204100	3250626	889	889	889	889	0
113	20230609	204000	3250626	889	889	889	889	0
114	20230609	203900	3250626	889	889	889	889	0
115	20230609	203800	3250626	889	889	889	889	0
116	20230609	203700	3250626	889	889	889	889	0
117	20230609	203600	3250626	889	889	889	889	0
118	20230609	203500	3250626	889	889	889	889	0
119	20230609	203400	3250626	889	889	889	889	0
120	20230609	203300	3250626	889	889	889	889	0
121	20230609	203200	3250626	889	889	889	889	0
122	20230609	203100	3250626	889	889	889	889	20
123	20230609	203000	3250626	889	889	889	889	0
124	20230609	202900	3250626	889	889	889	889	0
125	20230609	202800	3250626	889	889	889	889	0
126	20230609	202700	3250626	889	889	889	889	0
127	20230609	202600	3250626	889	889	889	889	0
128	20230609	202500	3250626	889	889	889	889	0
129	20230609	202400	3250626	889	889	889	889	0
130	20230609	202300	3250626	889	889	889	889	0
131	20230609	202200	3250626	889	889	889	889	0
132	20230609	202100	3250626	889	889	889	889	0
133	20230609	202000	3250626	889	889	889	889	0
134	20230609	201900	3250626	889	889	889	889	0
135	20230609	201800	3250626	889	889	889	889	0
136	20230609	201700	3250626	889	889	889	889	0
137	20230609	201600	3250626	889	889	889	889	0
138	20230609	201500	3250626	889	889	889	889	0
139	20230609	201400	3250626	889	889	889	889	0
140	20230609	201300	3250626	889	889	889	889	0
141	20230609	201200	3250626	889	889	889	889	0
142	20230609	201100	3250626	889	889	889	889	0
143	20230609	201000	3250626	889	889	889	889	0
144	20230609	200900	3250626	889	889	889	889	0
145	20230609	200800	3250626	889	889	889	889	0
146	20230609	200700	3250626	889	889	889	889	0
147	20230609	200600	3250626	889	889	889	889	0
148	20230609	200500	3250626	889	889	889	889	0
149	20230609	200400	3250626	889	889	889	889	0
150	20230609	200300	3250626	889	889	889	889	0
151	20230609	200200	3250626	889	889	889	889	0
152	20230609	200100	3250626	889	889	889	889	20
153	20230609	200000	3250626	889	889	889	889	0
154	20230609	195900	3250626	889	889	889	889	0
155	20230609	195800	3250626	889	889	889	889	0
156	20230609	195700	3250626	889	889	889	889	0
157	20230609	195600	3250626	889	889	889	889	0
158	20230609	195500	3250626	889	889	889	889	0
159	20230609	195400	3250626	889	889	889	889	0
160	20230609	195300	3250626	889	889	889	889	0
161	20230609	195200	3250626	889	889	889	889	0
162	20230609	195100	3250626	889	889	889	889	0
163	20230609	195000	3250626	889	889	889	889	0
164	20230609	194900	3250626	889	889	889	889	0
165	20230609	194800	3250626	889	889	889	889	0
166	20230609	194700	3250626	889	889	889	889	0
167	20230609	194600	3250626	889	889	889	889	0
168	20230609	194500	3250626	889	889	889	889	0
169	20230609	194400	3250626	889	889	889	889	0
170	20230609	194300	3250626	889	889	889	889	0
171	20230609	194200	3250626	889	889	889	889	0
172	20230609	194100	3250626	889	889	889	889	0
173	20230609	194000	3250626	889	889	889	889	0
174	20230609	193900	3250626	889	889	889	889	0
175	20230609	193800	3250626	889	889	889	889	0
176	20230609	193700	3250626	889	889	889	889	0
177	20230609	193600	3250626	889	889	889	889	0
178	20230609	193500	3250626	889	889	889	889	0
179	20230609	193400	3250626	889	889	889	889	0
180	20230609	193300	3250626	889	889	889	889	0
181	20230609	193200	3250626	889	889	889	889	0
182	20230609	193100	3250626	889	889	889	889	20
183	20230609	193000	3250626	889	889	889	889	0
184	20230609	192900	3250626	889	889	889	889	0
185	20230609	192800	3250626	889	889	889	889	0
186	20230609	192700	3250626	889	889	889	889	0
187	20230609	192600	3250626	889	889	889	889	0
188	20230609	192500	3250626	889	889	889	889	0
189	20230609	192400	3250626	889	889	889	889	0
190	20230609	192300	3250626	889	889	889	889	0
191	20230609	192200	3250626	889	889	889	889	0
192	20230609	192100	3250626	889	889	889	889	0
193	20230609	192000	3250626	889	889	889	889	0
194	20230609	191900	3250626	889	889	889	889	0
195	20230609	191800	3250626	889	889	889	889	0
196	20230609	191700	3250626	889	889	889	889	0
197	20230609	191600	3250626	889	889	889	889	0
198	20230609	191500	3250626	889	889	889	889	0
199	20230609	191400	3250626	889	889	889	889	0
200	20230609	191300	3250626	889	889	889	889	0
201	20230609	191200	3250626	889	889	889	889	0
202	20230609	191100	3250626	889	889	889	889	0
203	20230609	191000	3250626	889	889	889	889	0
204	20230609	190900	3250626	889	889	889	889	0
205	20230609	190800	3250626	889	889	889	889	0
206	20230609	190700	3250626	889	889	889	889	0
207	20230609	190600	3250626	889	889	889	889	0
208	20230609	190500	3250626	889	889	889	889	0
209	20230609	190400	3250626	889	889	889	889	0
210	20230609	190300	3250626	889	889	889	889	0
211	20230609	190200	3250626	889	889	889	889	0
212	20230609	190100	3250626	889	889	889	889	20
213	20230609	190000	3250626	889	889	889	889	0
214	20230609	185900	3250626	889	889	889	889	0
215	20230609	185800	3250626	889	889	889	889	0
216	20230609	185700	3250626	889	889	889	889	0
217	20230609	185600	3250626	889	889	889	889	0
218	20230609	185500	3250626	889	889	889	889	0
219	20230609	185400	3250626	889	889	889	889	0
220	20230609	185300	3250626	889	889	889	889	0
221	20230609	185200	3250626	889	889	889	889	0
222	20230609	185100	3250626	889	889	889	889	0
223	20230609	185000	3250626	889	889	889	889	0
224	20230609	184900	3250626	889	889	889	889	0
225	20230609	184800	3250626	889	889	889	889	0
226	20230609	184700	3250626	889	889	889	889	0
227	20230609	184600	3250626	889	889	889	889	0
228	20230609	184500	3250626	889	889	889	889	0
229	20230609	184400	3250626	889	889	889	889	0
230	20230609	184300	3250626	889	889	889	889	0
231	20230609	184200	3250626	889	889	889	889	0
232	20230609	184100	3250626	889	889	889	889	0
233	20230609	184000	3250626	889	889	889	889	0
234	20230609	183900	3250626	889	889	889	889	0
235	20230609	183800	3250626	889	889	889	889	0
236	20230609	183700	3250626	889	889	889	889	0
237	20230609	183600	3250626	889	889	889	889	0
238	20230609	183500	3250626	889	889	889	889	0
239	20230609	183400	3250626	889	889	889	889	0
240	20230609	183300	3250626	889	889	889	889	0
241	20230609	183200	3250626	889	889	889	889	0
242	20230609	183100	3250626	889	889	889	889	20
243	20230609	183000	3250626	889	889	889	889	0
244	20230609	182900	3250626	889	889	889	889	0
245	20230609	182800	3250626	889	889	889	889	0
246	20230609	182700	3250626	889	889	889	889	0
247	20230609	182600	3250626	889	889	889	889	0
248	20230609	182500	3250626	889	889	889	889	0
249	20230609	182400	3250626	889	889	889	889	0
250	20230609	182300	3250626	889	889	889	889	0
251	20230609	182200	3250626	889	889	889	889	0
252	20230609	182100	3250626	889	889	889	889	0
253	20230609	182000	3250626	889	889	889	889	0
254	20230609	181900	3250626	889	889	889	889	0
255	20230609	181800	3250626	889	889	889	889	0
256	20230609	181700	3250626	889	889	889	889	0
257	20230609	181600	3250626	889	889	889	889	0
258	20230609	181500	3250626	889	889	889	889	0
259	20230609	181400	3250626	889	889	889	889	0
260	20230609	181300	3250626	889	889	889	889	0
261	20230609	181200	3250626	889	889	889	889	0
262	20230609	181100	3250626	889	889	889	889	0
263	20230609	181000	3250626	889	889	889	889	0
264	20230609	180900	3250626	889	889	889	889	0
265	20230609	180800	3250626	889	889	889	889	0
266	20230609	180700	3250626	889	889	889	889	0
267	20230609	180600	3250626	889	889	889	889	0
268	20230609	180500	3250626	889	889	889	889	0
269	20230609	180400	3250626	889	889	889	889	0
270	20230609	180300	3250626	889	889	889	889	0
271	20230609	180200	3250626	889	889	889	889	0
272	20230609	180100	3250626	889	889	889	889	20
273	20230609	180000	3250626	889	889	889	889	0
274	20230609	175900	3250626	889	889	889	889	0
275	20230609	175800	3250626	889	889	889	889	0
276	20230609	175700	3250626	889	889	889	889	0
277	20230609	175600	3250626	889	889	889	889	0
278	20230609	175500	3250626	889	889	889	889	0
279	20230609	175400	3250626	889	889	889	889	0
280	20230609	175300	3250626	889	889	889	889	0
281	20230609	175200	3250626	889	889	889	889	0
282	20230609	175100	3250626	889	889	889	889	0
283	20230609	175000	3250626	889	889	889	889	0
284	20230609	174900	3250626	889	889	889	889	0
285	20230609	174800	3250626	889	889	889	889	0
286	20230609	174700	3250626	889	889	889	889	0
287	20230609	174600	3250626	889	889	889	889	0
288	20230609	174500	3250626	889	889	889	889	0
289	20230609	174400	3250626	889	889	889	889	0
290	20230609	174300	3250626	889	889	889	889	0
291	20230609	174200	3250626	889	889	889	889	0
292	20230609	174100	3250626	889	889	889	889	0
293	20230609	174000	3250626	889	889	889	889	0
294	20230609	173900	3250626	889	889	889	889	0
295	20230609	173800	3250626	889	889	889	889	0
296	20230609	173700	3250626	889	889	889	889	0
297	20230609	173600	3250626	889	889	889	889	0
298	20230609	173500	3250626	889	889	889	889	0
299	20230609	173400	3250626	889	889	889	889	0
300	20230609	173300	3250626	889	889	889	889	0
301	20230609	173200	3250626	889	889	889	889	0
302	20230609	173100	3250626	889	889	889	889	20
303	20230609	173000	3250626	889	889	889	889	0
304	20230609	172900	3250626	889	889	889	889	0
305	20230609	172800	3250626	889	889	889	889	0
306	20230609	172700	3250626	889	889	889	889	0
307	20230609	172600	3250626	889	889	889	889	0
308	20230609	172500	3250626	889	889	889	889	0
309	20230609	172400	3250626	889	889	889	889	0
310	20230609	172300	3250626	889	889	889	889	0
311	20230609	172200	3250626	889	889	889	889	0
312	20230609	172100	3250626	889	889	889	889	0
313	20230609	172000	3250626	889	889	889	889	0
314	20230609	171900	3250626	889	889	889	889	0
315	20230609	171800	3250626	889	889	889	889	0
316	20230609	171700	3250626	889	889	889	889	0
317	20230609	171600	3250626	889	889	889	889	0
318	20230609	171500	3250626	889	889	889	889	0
319	20230609	171400	3250626	889	889	889	889	0
320	20230609	171300	3250626	889	889	889	889	0
321	20230609	171200	3250626	889	889	889	889	0
322	20230609	171100	3250626	889	889	889	889	0
323	20230609	171000	3250626	889	889	889	889	0
324	20230609	170900	3250626	889	889	889	889	0
325	20230609	170800	3250626	889	889	889	889	0
326	20230609	170700	3250626	889	889	889	889	0
327	20230609	170600	3250626	889	889	889	889	0
328	20230609	170500	3250626	889	889	889	889	0
329	20230609	170400	3250626	889	889	889	889	0
330	20230609	170300	3250626	889	889	889	889	0
331	20230609	170200	3250626	889	889	889	889	0
332	20230609	170100	3250626	889	889	889	889	20
333	20230609	170000	3250626	889	889	889	889	0
334	20230609	165900	3250626	889	889	889	889	0
335	20230609	165800	3250626	889	889	889	889	0
336	20230609	165700	3250626	889	889	889	889	0
337	20230609	165600	3250626	889	889	889	889	0
338	20230609	165500	3250626	889	889	889	889	0
339	20230609	165400	3250626	889	889	889	889	0
340	20230609	165300	3250626	889	889	889	889	0
341	20230609	165200	3250626	889	889	889	889	0
342	20230609	165100	3250626	889	889	889	889	0
343	20230609	165000	3250626	889	889	889	889	0
344	20230609	164900	3250626	889	889	889	889	0
345	20230609	164800	3250626	889	889	889	889	0
346	20230609	164700	3250626	889	889	889	889	0
347	20230609	164600	3250626	889	889	889	889	0
348	20230609	164500	3250626	889	889	889	889	0
349	20230609	164400	3250626	889	889	889	889	0
350	20230609	164300	3250626	889	889	889	889	0
351	20230609	164200	3250626	889	889	889	889	0
352	20230609	164100	3250626	889	889	889	889	0
353	20230609	164000	3250626	889	889	889	889	0
354	20230609	163900	3250626	889	889	889	889	0
355	20230609	163800	3250626	889	889	889	889	0
356	20230609	163700	3250626	889	889	889	889	0
357	20230609	163600	3250626	889	889	889	889	0
358	20230609	163500	3250626	889	889	889	889	0
359	20230609	163400	3250626	889	889	889	889	0
360	20230609	163300	3250626	889	889	889	889	0
361	20230609	163200	3250626	889	889	889	889	0
362	20230609	163100	3250626	889	889	889	889	20
363	20230609	163000	3250626	889	889	889	889	0
364	20230609	162900	3250626	889	889	889	889	0
365	20230609	162800	3250626	889	889	889	889	0
366	20230609	162700	3250626	889	889	889	889	0
367	20230609	162600	3250626	889	889	889	889	0
368	20230609	162500	3250626	889	889	889	889	0
369	20230609	162400	3250626	889	889	889	889	0
370	20230609	162300	3250626	889	889	889	889	0
371	20230609	162200	3250626	889	889	889	889	0
372	20230609	162100	3250626	889	889	889	889	0
373	20230609	162000	3250626	889	889	889	889	0
374	20230609	161900	3250626	889	889	889	889	0
375	20230609	161800	3250626	889	889	889	889	0
376	20230609	161700	3250626	889	889	889	889	0
377	20230609	161600	3250626	889	889	889	889	0
378	20230609	161500	3250626	889	889	889	889	0
379	20230609	161400	3250626	889	889	889	889	0
380	20230609	161300	3250626	889	889	889	889	0
381	20230609	161200	3250626	889	889	889	889	0
382	20230609	161100	3250626	889	889	889	889	0
383	20230609	161000	3250626	889	889	889	889	0
384	20230609	160900	3250626	889	889	889	889	0
385	20230609	160800	3250626	889	889	889	889	0
386	20230609	160700	3250626	889	889	889	889	0
387	20230609	160600	3250626	889	889	889	889	0
388	20230609	160500	3250626	889	889	889	889	0
389	20230609	160400	3250626	889	889	889	889	0
390	20230609	160300	3250626	889	889	889	889	0
391	20230609	160200	3250626	889	889	889	889	0
392	20230609	160100	3250626	889	889	889	889	20
393	20230609	160000	3250626	889	889	889	889	0
394	20230609	155900	3250626	889	889	889	889	0
395	20230609	155800	3250626	889	889	889	889	0
396	20230609	155700	3250626	889	889	889	889	0
397	20230609	155600	3250626	889	889	889	889	0
398	20230609	155500	3250626	889	889	889	889	0
399	20230609	155400	3250626	889	889	889	889	0
400	20230609	155300	3250626	889	889	889	889	0
401	20230609	155200	3250626	889	889	889	889	0
402	20230609	155100	3250626	889	889	889	889	0
403	20230609	155000	3250626	889	889	889	889	0
404	20230609	154900	3250626	889	889	889	889	0
405	20230609	154800	3250626	889	889	889	889	0
406	20230609	154700	3250626	889	889	889	889	0
407	20230609	154600	3250626	889	889	889	889	0
408	20230609	154500	3250626	889	889	889	889	0
409	20230609	154400	3250626	889	889	889	889	0
410	20230609	154300	3250626	889	889	889	889	0
411	20230609	154200	3250626	889	889	889	889	0
412	20230609	154100	3250626	889	889	889	889	0
413	20230609	154000	3250626	889	889	889	889	0
414	20230609	153900	3250626	889	889	889	889	0
415	20230609	153800	3250626	889	889	889	889	0
416	20230609	153700	3250626	889	889	889	889	0
417	20230609	153600	3250626	889	889	889	889	0
418	20230609	153500	3250626	889	889	889	889	0
419	20230609	153400	3250626	889	889	889	889	0
420	20230609	153300	3250626	889	889	889	889	0
421	20230609	153200	3250626	889	889	889	889	0
422	20230609	153100	3250626	889	889	889	889	20
423	20230609	153000	3250626	889	889	889	889	20
424	20230609	152900	3232846	891	891	891	891	0
425	20230609	152800	3232846	891	891	891	891	0
426	20230609	152700	3232846	891	891	891	891	0
427	20230609	152600	3232846	891	891	891	891	0
428	20230609	152500	3232846	891	891	891	891	0
429	20230609	152400	3232846	891	891	891	891	0
430	20230609	152300	3232846	891	891	891	891	0
431	20230609	152200	3232846	891	891	891	891	0
432	20230609	152100	3232846	891	891	891	891	0
433	20230609	152000	3232846	891	891	891	891	0
434	20230609	151900	3232846	891	891	891	891	0
435	20230609	151800	3232846	891	891	891	891	1
436	20230609	151700	3231955	810	820	820	810	2200
437	20230609	151600	1439955	821	821	821	821	405
438	20230609	151500	1107450	894	894	894	894	0
439	20230609	151400	1107450	894	894	894	894	0
440	20230609	151300	1107450	894	894	894	894	0
441	20230609	151200	1107450	894	894	894	894	0
442	20230609	151100	1107450	894	894	894	894	0
443	20230609	151000	1107450	894	894	894	894	0
444	20230609	150900	1107450	894	894	894	894	0
445	20230609	150800	1107450	894	894	894	894	0
446	20230609	150700	1107450	894	894	894	894	0
447	20230609	150600	1107450	894	894	894	894	0
448	20230609	150500	1107450	894	894	894	894	0
449	20230609	150400	1107450	894	894	894	894	0
450	20230609	150300	1107450	894	894	894	894	0
451	20230609	150200	1107450	894	894	894	894	0
452	20230609	150100	1107450	894	894	894	894	0
453	20230609	150000	1107450	894	894	894	894	0
454	20230609	145900	1107450	894	894	894	894	0
455	20230609	145800	1107450	894	894	894	894	0
456	20230609	145700	1107450	894	894	894	894	0
457	20230609	145600	1107450	894	894	894	894	0
458	20230609	145500	1107450	894	894	894	894	0
459	20230609	145400	1107450	894	894	894	894	0
460	20230609	145300	1107450	894	894	894	894	0
461	20230609	145200	1107450	894	894	894	894	0
462	20230609	145100	1107450	894	894	894	894	0
463	20230609	145000	1107450	894	894	894	894	0
464	20230609	144900	1107450	894	894	894	894	0
465	20230609	144800	1107450	894	894	894	894	0
466	20230609	144700	1107450	894	894	894	894	0
467	20230609	144600	1107450	894	894	894	894	0
468	20230609	144500	1107450	894	894	894	894	0
469	20230609	144400	1107450	894	894	894	894	0
470	20230609	144300	1107450	894	894	894	894	0
471	20230609	144200	1107450	894	894	894	894	0
472	20230609	144100	1107450	894	894	894	894	0
473	20230609	144000	1107450	894	894	894	894	0
474	20230609	143900	1107450	894	894	894	894	0
475	20230609	143800	1107450	894	894	894	894	0
476	20230609	143700	1107450	894	894	894	894	0
477	20230609	143600	1107450	894	894	894	894	1
478	20230609	143500	1106556	821	821	821	821	0
479	20230609	143400	1106556	821	821	821	821	0
480	20230609	143300	1106556	821	821	821	821	0
481	20230609	143200	1106556	821	821	821	821	0
482	20230609	143100	1106556	821	821	821	821	0
483	20230609	143000	1106556	821	821	821	821	1
484	20230609	142900	1105735	891	891	891	891	0
485	20230609	142800	1105735	891	891	891	891	0
486	20230609	142700	1105735	891	891	891	891	0
487	20230609	142600	1105735	891	891	891	891	0
488	20230609	142500	1105735	891	891	891	891	0
489	20230609	142400	1105735	891	891	891	891	0
490	20230609	142300	1105735	891	891	891	891	0
491	20230609	142200	1105735	891	891	891	891	0
492	20230609	142100	1105735	891	891	891	891	0
493	20230609	142000	1105735	891	891	891	891	0
494	20230609	141900	1105735	891	891	891	891	0
495	20230609	141800	1105735	891	891	891	891	0
496	20230609	141700	1105735	891	891	891	891	0
497	20230609	141600	1105735	891	891	891	891	0
498	20230609	141500	1105735	891	891	891	891	0
499	20230609	141400	1105735	891	891	891	891	0
500	20230609	141300	1105735	891	891	891	891	0
501	20230609	141200	1105735	891	891	891	891	0
502	20230609	141100	1105735	891	891	891	891	0
503	20230609	141000	1105735	891	891	891	891	0
504	20230609	140900	1105735	891	891	891	891	0
505	20230609	140800	1105735	891	891	891	891	0
506	20230609	140700	1105735	891	891	891	891	0
507	20230609	140600	1105735	891	891	891	891	0
508	20230609	140500	1105735	891	891	891	891	0
509	20230609	140400	1105735	891	891	891	891	0
510	20230609	140300	1105735	891	891	891	891	0
511	20230609	140200	1105735	891	891	891	891	0
512	20230609	140100	1105735	891	891	891	891	0
513	20230609	140000	1105735	891	891	891	891	0
514	20230609	135900	1105735	891	891	891	891	0
515	20230609	135800	1105735	891	891	891	891	0
516	20230609	135700	1105735	891	891	891	891	0
517	20230609	135600	1105735	891	891	891	891	0
518	20230609	135500	1105735	891	891	891	891	0
519	20230609	135400	1105735	891	891	891	891	0
520	20230609	135300	1105735	891	891	891	891	0
521	20230609	135200	1105735	891	891	891	891	0
522	20230609	135100	1105735	891	891	891	891	0
523	20230609	135000	1105735	891	891	891	891	0
524	20230609	134900	1105735	891	891	891	891	0
525	20230609	134800	1105735	891	891	891	891	0
526	20230609	134700	1105735	891	891	891	891	0
527	20230609	134600	1105735	891	891	891	891	0
528	20230609	134500	1105735	891	891	891	891	0
529	20230609	134400	1105735	891	891	891	891	0
530	20230609	134300	1105735	891	891	891	891	0
531	20230609	134200	1105735	891	891	891	891	0
532	20230609	134100	1105735	891	891	891	891	0
533	20230609	134000	1105735	891	891	891	891	0
534	20230609	133900	1105735	891	891	891	891	0
535	20230609	133800	1105735	891	891	891	891	0
536	20230609	133700	1105735	891	891	891	891	0
537	20230609	133600	1105735	891	891	891	891	0
538	20230609	133500	1105735	891	891	891	891	0
539	20230609	133400	1105735	891	891	891	891	0
540	20230609	133300	1105735	891	891	891	891	0
541	20230609	133200	1105735	891	891	891	891	0
542	20230609	133100	1105735	891	891	891	891	0
543	20230609	133000	1105735	891	891	891	891	0
544	20230609	132900	1105735	891	891	891	891	0
545	20230609	132800	1105735	891	891	891	891	0
546	20230609	132700	1105735	891	891	891	891	0
547	20230609	132600	1105735	891	891	891	891	0
548	20230609	132500	1105735	891	891	891	891	0
549	20230609	132400	1105735	891	891	891	891	0
550	20230609	132300	1105735	891	891	891	891	0
551	20230609	132200	1105735	891	891	891	891	0
552	20230609	132100	1105735	891	891	891	891	0
553	20230609	132000	1105735	891	891	891	891	1
554	20230609	131900	1104844	891	891	891	891	0
555	20230609	131800	1104844	891	891	891	891	0
556	20230609	131700	1104844	891	891	891	891	0
557	20230609	131600	1104844	891	891	891	891	0
558	20230609	131500	1104844	891	891	891	891	0
559	20230609	131400	1104844	891	891	891	891	0
560	20230609	131300	1104844	891	891	891	891	0
561	20230609	131200	1104844	891	891	891	891	0
562	20230609	131100	1104844	891	891	891	891	0
563	20230609	131000	1104844	891	891	891	891	0
564	20230609	130900	1104844	891	891	891	891	0
565	20230609	130800	1104844	891	891	891	891	0
566	20230609	130700	1104844	891	891	891	891	0
567	20230609	130600	1104844	891	891	891	891	0
568	20230609	130500	1104844	891	891	891	891	0
569	20230609	130400	1104844	891	891	891	891	0
570	20230609	130300	1104844	891	891	891	891	0
571	20230609	130200	1104844	891	891	891	891	0
572	20230609	130100	1104844	891	891	891	891	0
573	20230609	130000	1104844	891	891	891	891	0
574	20230609	125900	1104844	891	891	891	891	0
575	20230609	125800	1104844	891	891	891	891	0
576	20230609	125700	1104844	891	891	891	891	0
577	20230609	125600	1104844	891	891	891	891	0
578	20230609	125500	1104844	891	891	891	891	0
579	20230609	125400	1104844	891	891	891	891	0
580	20230609	125300	1104844	891	891	891	891	0
581	20230609	125200	1104844	891	891	891	891	0
582	20230609	125100	1104844	891	891	891	891	0
583	20230609	125000	1104844	891	891	891	891	0
584	20230609	124900	1104844	891	891	891	891	0
585	20230609	124800	1104844	891	891	891	891	0
586	20230609	124700	1104844	891	891	891	891	0
587	20230609	124600	1104844	891	891	891	891	0
588	20230609	124500	1104844	891	891	891	891	0
589	20230609	124400	1104844	891	891	891	891	0
590	20230609	124300	1104844	891	891	891	891	0
591	20230609	124200	1104844	891	891	891	891	0
592	20230609	124100	1104844	891	891	891	891	0
593	20230609	124000	1104844	891	891	891	891	0
594	20230609	123900	1104844	891	891	891	891	0
595	20230609	123800	1104844	891	891	891	891	0
596	20230609	123700	1104844	891	891	891	891	0
597	20230609	123600	1104844	891	891	891	891	0
598	20230609	123500	1104844	891	891	891	891	0
599	20230609	123400	1104844	891	891	891	891	0
600	20230609	123300	1104844	891	891	891	891	0
601	20230609	123200	1104844	891	891	891	891	0
602	20230609	123100	1104844	891	891	891	891	0
603	20230609	123000	1104844	891	891	891	891	0
604	20230609	122900	1104844	891	891	891	891	0
605	20230609	122800	1104844	891	891	891	891	0
606	20230609	122700	1104844	891	891	891	891	0
607	20230609	122600	1104844	891	891	891	891	0
608	20230609	122500	1104844	891	891	891	891	0
609	20230609	122400	1104844	891	891	891	891	0
610	20230609	122300	1104844	891	891	891	891	0
611	20230609	122200	1104844	891	891	891	891	0
612	20230609	122100	1104844	891	891	891	891	0
613	20230609	122000	1104844	891	891	891	891	0
614	20230609	121900	1104844	891	891	891	891	0
615	20230609	121800	1104844	891	891	891	891	0
616	20230609	121700	1104844	891	891	891	891	0
617	20230609	121600	1104844	891	891	891	891	0
618	20230609	121500	1104844	891	891	891	891	0
619	20230609	121400	1104844	891	891	891	891	0
620	20230609	121300	1104844	891	891	891	891	0
621	20230609	121200	1104844	891	891	891	891	0
622	20230609	121100	1104844	891	891	891	891	0
623	20230609	121000	1104844	891	891	891	891	0
624	20230609	120900	1104844	891	891	891	891	0
625	20230609	120800	1104844	891	891	891	891	0
626	20230609	120700	1104844	891	891	891	891	0
627	20230609	120600	1104844	891	891	891	891	0
628	20230609	120500	1104844	891	891	891	891	0
629	20230609	120400	1104844	891	891	891	891	0
630	20230609	120300	1104844	891	891	891	891	0
631	20230609	120200	1104844	891	891	891	891	0
632	20230609	120100	1104844	891	891	891	891	401
633	20230609	120000	747553	894	894	894	894	0
634	20230609	115900	747553	894	894	894	894	0
635	20230609	115800	747553	894	894	894	894	0
636	20230609	115700	747553	894	894	894	894	0
637	20230609	115600	747553	894	894	894	894	0
638	20230609	115500	747553	894	894	894	894	0
639	20230609	115400	747553	894	894	894	894	0
640	20230609	115300	747553	894	894	894	894	0
641	20230609	115200	747553	894	894	894	894	0
642	20230609	115100	747553	894	894	894	894	0
643	20230609	115000	747553	894	894	894	894	0
644	20230609	114900	747553	894	894	894	894	0
645	20230609	114800	747553	894	894	894	894	0
646	20230609	114700	747553	894	894	894	894	0
647	20230609	114600	747553	894	894	894	894	0
648	20230609	114500	747553	894	894	894	894	0
649	20230609	114400	747553	894	894	894	894	0
650	20230609	114300	747553	894	894	894	894	0
651	20230609	114200	747553	894	894	894	894	0
652	20230609	114100	747553	894	894	894	894	0
653	20230609	114000	747553	894	894	894	894	0
654	20230609	113900	747553	894	894	894	894	1
655	20230609	113800	746659	821	821	821	821	0
656	20230609	113700	746659	821	821	821	821	0
657	20230609	113600	746659	821	821	821	821	0
658	20230609	113500	746659	821	821	821	821	0
659	20230609	113400	746659	821	821	821	821	0
660	20230609	113300	746659	821	821	821	821	0
661	20230609	113200	746659	821	821	821	821	0
662	20230609	113100	746659	821	821	821	821	0
663	20230609	113000	746659	821	821	821	821	0
664	20230609	112900	746659	821	821	821	821	0
665	20230609	112800	746659	821	821	821	821	0
666	20230609	112700	746659	821	821	821	821	0
667	20230609	112600	746659	821	821	821	821	0
668	20230609	112500	746659	821	821	821	821	0
669	20230609	112400	746659	821	821	821	821	0
670	20230609	112300	746659	821	821	821	821	0
671	20230609	112200	746659	821	821	821	821	0
672	20230609	112100	746659	821	821	821	821	0
673	20230609	112000	746659	821	821	821	821	0
674	20230609	111900	746659	821	821	821	821	0
675	20230609	111800	746659	821	821	821	821	0
676	20230609	111700	746659	821	821	821	821	0
677	20230609	111600	746659	821	821	821	821	0
678	20230609	111500	746659	821	821	821	821	0
679	20230609	111400	746659	821	821	821	821	0
680	20230609	111300	746659	821	821	821	821	0
681	20230609	111200	746659	821	821	821	821	0
682	20230609	111100	746659	821	821	821	821	0
683	20230609	111000	746659	821	821	821	821	0
684	20230609	110900	746659	821	821	821	821	0
685	20230609	110800	746659	821	821	821	821	0
686	20230609	110700	746659	821	821	821	821	0
687	20230609	110600	746659	821	821	821	821	300
688	20230609	110500	500359	894	894	894	894	0
689	20230609	110400	500359	894	894	894	894	0
690	20230609	110300	500359	894	894	894	894	0
691	20230609	110200	500359	894	894	894	894	0
692	20230609	110100	500359	894	894	894	894	0
693	20230609	110000	500359	894	894	894	894	0
694	20230609	105900	500359	894	894	894	894	0
695	20230609	105800	500359	894	894	894	894	0
696	20230609	105700	500359	894	894	894	894	0
697	20230609	105600	500359	894	894	894	894	0
698	20230609	105500	500359	894	894	894	894	0
699	20230609	105400	500359	894	894	894	894	0
700	20230609	105300	500359	894	894	894	894	0
701	20230609	105200	500359	894	894	894	894	0
702	20230609	105100	500359	894	894	894	894	0
703	20230609	105000	500359	894	894	894	894	0
704	20230609	104900	500359	894	894	894	894	0
705	20230609	104800	500359	894	894	894	894	0
706	20230609	104700	500359	894	894	894	894	0
707	20230609	104600	500359	894	894	894	894	0
708	20230609	104500	500359	894	894	894	894	0
709	20230609	104400	500359	894	894	894	894	0
710	20230609	104300	500359	894	894	894	894	0
711	20230609	104200	500359	894	894	894	894	0
712	20230609	104100	500359	894	894	894	894	1
713	20230609	104000	499465	821	821	821	821	0
714	20230609	103900	499465	821	821	821	821	3
715	20230609	103800	497002	894	894	894	894	0
716	20230609	103700	497002	894	894	894	894	0
717	20230609	103600	497002	894	894	894	894	0
718	20230609	103500	497002	894	894	894	894	0
719	20230609	103400	497002	894	894	894	894	0
720	20230609	103300	497002	894	894	894	894	0
721	20230609	103200	497002	894	894	894	894	0
722	20230609	103100	497002	894	894	894	894	0
723	20230609	103000	497002	894	894	894	894	0
724	20230609	102900	497002	894	894	894	894	0
725	20230609	102800	497002	894	894	894	894	0
726	20230609	102700	497002	894	894	894	894	0
727	20230609	102600	497002	894	894	894	894	1
728	20230609	102500	496108	821	821	821	821	0
729	20230609	102400	496108	821	821	821	821	0
730	20230609	102300	496108	821	821	821	821	0
731	20230609	102200	496108	821	821	821	821	0
732	20230609	102100	496108	821	821	821	821	0
733	20230609	102000	496108	821	821	821	821	0
734	20230609	101900	496108	821	821	821	821	0
735	20230609	101800	496108	821	821	821	821	0
736	20230609	101700	496108	821	821	821	821	0
737	20230609	101600	496108	821	821	821	821	0
738	20230609	101500	496108	821	821	821	821	0
739	20230609	101400	496108	821	821	821	821	0
740	20230609	101300	496108	821	821	821	821	0
741	20230609	101200	496108	821	821	821	821	1
742	20230609	101100	495287	894	894	894	894	0
743	20230609	101000	495287	894	894	894	894	0
744	20230609	100900	495287	894	894	894	894	0
745	20230609	100800	495287	894	894	894	894	0
746	20230609	100700	495287	894	894	894	894	0
747	20230609	100600	495287	894	894	894	894	0
748	20230609	100500	495287	894	894	894	894	2
749	20230609	100400	493499	821	821	821	821	0
750	20230609	100300	493499	821	821	821	821	0
751	20230609	100200	493499	821	821	821	821	0
752	20230609	100100	493499	821	821	821	821	0
753	20230609	100000	493499	821	821	821	821	0
754	20230609	095900	493499	821	821	821	821	0
755	20230609	095800	493499	821	821	821	821	0
756	20230609	095700	493499	821	821	821	821	0
757	20230609	095600	493499	821	821	821	821	300
758	20230609	095500	247199	821	821	821	821	0
759	20230609	095400	247199	821	821	821	821	0
760	20230609	095300	247199	821	821	821	821	0
761	20230609	095200	247199	821	821	821	821	0
762	20230609	095100	247199	821	821	821	821	300
763	20230609	095000	899	899	899	899	899	0
764	20230609	094900	899	899	899	899	899	0
765	20230609	094800	899	899	899	899	899	0
766	20230609	094700	899	899	899	899	899	0
767	20230609	094600	899	899	899	899	899	0
768	20230609	094500	899	899	899	899	899	0
769	20230609	094400	899	899	899	899	899	0
770	20230609	094300	899	899	899	899	899	0
771	20230609	094200	899	899	899	899	899	0
772	20230609	094100	899	899	899	899	899	0
773	20230609	094000	899	899	899	899	899	0
774	20230609	093900	899	899	899	899	899	0
775	20230609	093800	899	899	899	899	899	0
776	20230609	093700	899	899	899	899	899	0
777	20230609	093600	899	899	899	899	899	0
778	20230609	093500	899	899	899	899	899	0
779	20230609	093400	899	899	899	899	899	0
780	20230609	093300	899	899	899	899	899	0
781	20230609	093200	899	899	899	899	899	0
782	20230609	093100	899	899	899	899	899	0
783	20230609	093000	899	899	899	899	899	0
784	20230609	092900	899	899	899	899	899	0
785	20230609	092800	899	899	899	899	899	0
786	20230609	092700	899	899	899	899	899	0
787	20230609	092600	899	899	899	899	899	0
788	20230609	092500	899	899	899	899	899	0
789	20230609	092400	899	899	899	899	899	0
790	20230609	092300	899	899	899	899	899	0
791	20230609	092200	899	899	899	899	899	0
792	20230609	092100	899	899	899	899	899	0
793	20230609	092000	899	899	899	899	899	0
794	20230609	091900	899	899	899	899	899	0
795	20230609	091800	899	899	899	899	899	0
796	20230609	091700	899	899	899	899	899	0
797	20230609	091600	899	899	899	899	899	0
798	20230609	091500	899	899	899	899	899	0
799	20230609	091400	899	899	899	899	899	0
800	20230609	091300	899	899	899	899	899	0
801	20230609	091200	899	899	899	899	899	0
802	20230609	091100	899	899	899	899	899	0
803	20230609	091000	899	899	899	899	899	0
804	20230609	090900	899	899	899	899	899	0
805	20230609	090800	899	899	899	899	899	0
806	20230609	090700	899	899	899	899	899	0
807	20230609	090600	899	899	899	899	899	0
808	20230609	090500	899	899	899	899	899	0
809	20230609	090400	899	899	899	899	899	0
810	20230609	090300	899	899	899	899	899	0
811	20230609	090200	899	899	899	899	899	0
812	20230609	090100	899	899	899	899	899	0
813	20230609	090000	899	899	899	899	899	1