KissMeData/250930/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	232800	27633000	970	970	970	970	742
3	20230621	232700	27633000	970	970	970	970	0
4	20230621	232600	27633000	970	970	970	970	0
5	20230621	232500	27633000	970	970	970	970	0
6	20230621	232400	27633000	970	970	970	970	0
7	20230621	232300	27633000	970	970	970	970	0
8	20230621	232200	27633000	970	970	970	970	0
9	20230621	232100	27633000	970	970	970	970	0
10	20230621	232000	27633000	970	970	970	970	0
11	20230621	231900	27633000	970	970	970	970	0
12	20230621	231800	27633000	970	970	970	970	0
13	20230621	231700	27633000	970	970	970	970	0
14	20230621	231600	27633000	970	970	970	970	0
15	20230621	231500	27633000	970	970	970	970	0
16	20230621	231400	27633000	970	970	970	970	0
17	20230621	231300	27633000	970	970	970	970	0
18	20230621	231200	27633000	970	970	970	970	0
19	20230621	231100	27633000	970	970	970	970	0
20	20230621	231000	27633000	970	970	970	970	0
21	20230621	230900	27633000	970	970	970	970	0
22	20230621	230800	27633000	970	970	970	970	0
23	20230621	230700	27633000	970	970	970	970	0
24	20230621	230600	27633000	970	970	970	970	0
25	20230621	230500	27633000	970	970	970	970	0
26	20230621	230400	27633000	970	970	970	970	0
27	20230621	230300	27633000	970	970	970	970	0
28	20230621	230200	27633000	970	970	970	970	0
29	20230621	230100	27633000	970	970	970	970	0
30	20230621	230000	27633000	970	970	970	970	0
31	20230621	225900	27633000	970	970	970	970	0
32	20230621	225800	27633000	970	970	970	970	742
33	20230621	225700	27633000	970	970	970	970	0
34	20230621	225600	27633000	970	970	970	970	0
35	20230621	225500	27633000	970	970	970	970	0
36	20230621	225400	27633000	970	970	970	970	0
37	20230621	225300	27633000	970	970	970	970	0
38	20230621	225200	27633000	970	970	970	970	0
39	20230621	225100	27633000	970	970	970	970	0
40	20230621	225000	27633000	970	970	970	970	0
41	20230621	224900	27633000	970	970	970	970	0
42	20230621	224800	27633000	970	970	970	970	0
43	20230621	224700	27633000	970	970	970	970	0
44	20230621	224600	27633000	970	970	970	970	0
45	20230621	224500	27633000	970	970	970	970	0
46	20230621	224400	27633000	970	970	970	970	0
47	20230621	224300	27633000	970	970	970	970	0
48	20230621	224200	27633000	970	970	970	970	0
49	20230621	224100	27633000	970	970	970	970	0
50	20230621	224000	27633000	970	970	970	970	0
51	20230621	223900	27633000	970	970	970	970	0
52	20230621	223800	27633000	970	970	970	970	0
53	20230621	223700	27633000	970	970	970	970	0
54	20230621	223600	27633000	970	970	970	970	0
55	20230621	223500	27633000	970	970	970	970	0
56	20230621	223400	27633000	970	970	970	970	0
57	20230621	223300	27633000	970	970	970	970	0
58	20230621	223200	27633000	970	970	970	970	0
59	20230621	223100	27633000	970	970	970	970	0
60	20230621	223000	27633000	970	970	970	970	0
61	20230621	222900	27633000	970	970	970	970	0
62	20230621	222800	27633000	970	970	970	970	742
63	20230621	222700	27633000	970	970	970	970	0
64	20230621	222600	27633000	970	970	970	970	0
65	20230621	222500	27633000	970	970	970	970	0
66	20230621	222400	27633000	970	970	970	970	0
67	20230621	222300	27633000	970	970	970	970	0
68	20230621	222200	27633000	970	970	970	970	0
69	20230621	222100	27633000	970	970	970	970	0
70	20230621	222000	27633000	970	970	970	970	0
71	20230621	221900	27633000	970	970	970	970	0
72	20230621	221800	27633000	970	970	970	970	0
73	20230621	221700	27633000	970	970	970	970	0
74	20230621	221600	27633000	970	970	970	970	0
75	20230621	221500	27633000	970	970	970	970	0
76	20230621	221400	27633000	970	970	970	970	0
77	20230621	221300	27633000	970	970	970	970	0
78	20230621	221200	27633000	970	970	970	970	0
79	20230621	221100	27633000	970	970	970	970	0
80	20230621	221000	27633000	970	970	970	970	0
81	20230621	220900	27633000	970	970	970	970	0
82	20230621	220800	27633000	970	970	970	970	0
83	20230621	220700	27633000	970	970	970	970	0
84	20230621	220600	27633000	970	970	970	970	0
85	20230621	220500	27633000	970	970	970	970	0
86	20230621	220400	27633000	970	970	970	970	0
87	20230621	220300	27633000	970	970	970	970	0
88	20230621	220200	27633000	970	970	970	970	0
89	20230621	220100	27633000	970	970	970	970	0
90	20230621	220000	27633000	970	970	970	970	0
91	20230621	215900	27633000	970	970	970	970	0
92	20230621	215800	27633000	970	970	970	970	742
93	20230621	215700	27633000	970	970	970	970	0
94	20230621	215600	27633000	970	970	970	970	0
95	20230621	215500	27633000	970	970	970	970	0
96	20230621	215400	27633000	970	970	970	970	0
97	20230621	215300	27633000	970	970	970	970	0
98	20230621	215200	27633000	970	970	970	970	0
99	20230621	215100	27633000	970	970	970	970	0
100	20230621	215000	27633000	970	970	970	970	0
101	20230621	214900	27633000	970	970	970	970	0
102	20230621	214800	27633000	970	970	970	970	0
103	20230621	214700	27633000	970	970	970	970	0
104	20230621	214600	27633000	970	970	970	970	0
105	20230621	214500	27633000	970	970	970	970	0
106	20230621	214400	27633000	970	970	970	970	0
107	20230621	214300	27633000	970	970	970	970	0
108	20230621	214200	27633000	970	970	970	970	0
109	20230621	214100	27633000	970	970	970	970	0
110	20230621	214000	27633000	970	970	970	970	0
111	20230621	213900	27633000	970	970	970	970	0
112	20230621	213800	27633000	970	970	970	970	0
113	20230621	213700	27633000	970	970	970	970	0
114	20230621	213600	27633000	970	970	970	970	0
115	20230621	213500	27633000	970	970	970	970	0
116	20230621	213400	27633000	970	970	970	970	0
117	20230621	213300	27633000	970	970	970	970	0
118	20230621	213200	27633000	970	970	970	970	0
119	20230621	213100	27633000	970	970	970	970	0
120	20230621	213000	27633000	970	970	970	970	0
121	20230621	212900	27633000	970	970	970	970	0
122	20230621	212800	27633000	970	970	970	970	742
123	20230621	212700	27633000	970	970	970	970	0
124	20230621	212600	27633000	970	970	970	970	0
125	20230621	212500	27633000	970	970	970	970	0
126	20230621	212400	27633000	970	970	970	970	0
127	20230621	212300	27633000	970	970	970	970	0
128	20230621	212200	27633000	970	970	970	970	0
129	20230621	212100	27633000	970	970	970	970	0
130	20230621	212000	27633000	970	970	970	970	0
131	20230621	211900	27633000	970	970	970	970	0
132	20230621	211800	27633000	970	970	970	970	0
133	20230621	211700	27633000	970	970	970	970	0
134	20230621	211600	27633000	970	970	970	970	0
135	20230621	211500	27633000	970	970	970	970	0
136	20230621	211400	27633000	970	970	970	970	0
137	20230621	211300	27633000	970	970	970	970	0
138	20230621	211200	27633000	970	970	970	970	0
139	20230621	211100	27633000	970	970	970	970	0
140	20230621	211000	27633000	970	970	970	970	0
141	20230621	210900	27633000	970	970	970	970	0
142	20230621	210800	27633000	970	970	970	970	0
143	20230621	210700	27633000	970	970	970	970	0
144	20230621	210600	27633000	970	970	970	970	0
145	20230621	210500	27633000	970	970	970	970	0
146	20230621	210400	27633000	970	970	970	970	0
147	20230621	210300	27633000	970	970	970	970	0
148	20230621	210200	27633000	970	970	970	970	0
149	20230621	210100	27633000	970	970	970	970	0
150	20230621	210000	27633000	970	970	970	970	0
151	20230621	205900	27633000	970	970	970	970	0
152	20230621	205800	27633000	970	970	970	970	742
153	20230621	205700	27633000	970	970	970	970	0
154	20230621	205600	27633000	970	970	970	970	0
155	20230621	205500	27633000	970	970	970	970	0
156	20230621	205400	27633000	970	970	970	970	0
157	20230621	205300	27633000	970	970	970	970	0
158	20230621	205200	27633000	970	970	970	970	0
159	20230621	205100	27633000	970	970	970	970	0
160	20230621	205000	27633000	970	970	970	970	0
161	20230621	204900	27633000	970	970	970	970	0
162	20230621	204800	27633000	970	970	970	970	0
163	20230621	204700	27633000	970	970	970	970	0
164	20230621	204600	27633000	970	970	970	970	0
165	20230621	204500	27633000	970	970	970	970	0
166	20230621	204400	27633000	970	970	970	970	0
167	20230621	204300	27633000	970	970	970	970	0
168	20230621	204200	27633000	970	970	970	970	0
169	20230621	204100	27633000	970	970	970	970	0
170	20230621	204000	27633000	970	970	970	970	0
171	20230621	203900	27633000	970	970	970	970	0
172	20230621	203800	27633000	970	970	970	970	0
173	20230621	203700	27633000	970	970	970	970	0
174	20230621	203600	27633000	970	970	970	970	0
175	20230621	203500	27633000	970	970	970	970	0
176	20230621	203400	27633000	970	970	970	970	0
177	20230621	203300	27633000	970	970	970	970	0
178	20230621	203200	27633000	970	970	970	970	0
179	20230621	203100	27633000	970	970	970	970	0
180	20230621	203000	27633000	970	970	970	970	0
181	20230621	202900	27633000	970	970	970	970	0
182	20230621	202800	27633000	970	970	970	970	742
183	20230621	202700	27633000	970	970	970	970	0
184	20230621	202600	27633000	970	970	970	970	0
185	20230621	202500	27633000	970	970	970	970	0
186	20230621	202400	27633000	970	970	970	970	0
187	20230621	202300	27633000	970	970	970	970	0
188	20230621	202200	27633000	970	970	970	970	0
189	20230621	202100	27633000	970	970	970	970	0
190	20230621	202000	27633000	970	970	970	970	0
191	20230621	201900	27633000	970	970	970	970	0
192	20230621	201800	27633000	970	970	970	970	0
193	20230621	201700	27633000	970	970	970	970	0
194	20230621	201600	27633000	970	970	970	970	0
195	20230621	201500	27633000	970	970	970	970	0
196	20230621	201400	27633000	970	970	970	970	0
197	20230621	201300	27633000	970	970	970	970	0
198	20230621	201200	27633000	970	970	970	970	0
199	20230621	201100	27633000	970	970	970	970	0
200	20230621	201000	27633000	970	970	970	970	0
201	20230621	200900	27633000	970	970	970	970	0
202	20230621	200800	27633000	970	970	970	970	0
203	20230621	200700	27633000	970	970	970	970	0
204	20230621	200600	27633000	970	970	970	970	0
205	20230621	200500	27633000	970	970	970	970	0
206	20230621	200400	27633000	970	970	970	970	0
207	20230621	200300	27633000	970	970	970	970	0
208	20230621	200200	27633000	970	970	970	970	0
209	20230621	200100	27633000	970	970	970	970	0
210	20230621	200000	27633000	970	970	970	970	0
211	20230621	195900	27633000	970	970	970	970	0
212	20230621	195800	27633000	970	970	970	970	742
213	20230621	195700	27633000	970	970	970	970	0
214	20230621	195600	27633000	970	970	970	970	0
215	20230621	195500	27633000	970	970	970	970	0
216	20230621	195400	27633000	970	970	970	970	0
217	20230621	195300	27633000	970	970	970	970	0
218	20230621	195200	27633000	970	970	970	970	0
219	20230621	195100	27633000	970	970	970	970	0
220	20230621	195000	27633000	970	970	970	970	0
221	20230621	194900	27633000	970	970	970	970	0
222	20230621	194800	27633000	970	970	970	970	0
223	20230621	194700	27633000	970	970	970	970	0
224	20230621	194600	27633000	970	970	970	970	0
225	20230621	194500	27633000	970	970	970	970	0
226	20230621	194400	27633000	970	970	970	970	0
227	20230621	194300	27633000	970	970	970	970	0
228	20230621	194200	27633000	970	970	970	970	0
229	20230621	194100	27633000	970	970	970	970	0
230	20230621	194000	27633000	970	970	970	970	0
231	20230621	193900	27633000	970	970	970	970	0
232	20230621	193800	27633000	970	970	970	970	0
233	20230621	193700	27633000	970	970	970	970	0
234	20230621	193600	27633000	970	970	970	970	0
235	20230621	193500	27633000	970	970	970	970	0
236	20230621	193400	27633000	970	970	970	970	0
237	20230621	193300	27633000	970	970	970	970	0
238	20230621	193200	27633000	970	970	970	970	0
239	20230621	193100	27633000	970	970	970	970	0
240	20230621	193000	27633000	970	970	970	970	0
241	20230621	192900	27633000	970	970	970	970	0
242	20230621	192800	27633000	970	970	970	970	742
243	20230621	192700	27633000	970	970	970	970	0
244	20230621	192600	27633000	970	970	970	970	0
245	20230621	192500	27633000	970	970	970	970	0
246	20230621	192400	27633000	970	970	970	970	0
247	20230621	192300	27633000	970	970	970	970	0
248	20230621	192200	27633000	970	970	970	970	0
249	20230621	192100	27633000	970	970	970	970	0
250	20230621	192000	27633000	970	970	970	970	0
251	20230621	191900	27633000	970	970	970	970	0
252	20230621	191800	27633000	970	970	970	970	0
253	20230621	191700	27633000	970	970	970	970	0
254	20230621	191600	27633000	970	970	970	970	0
255	20230621	191500	27633000	970	970	970	970	0
256	20230621	191400	27633000	970	970	970	970	0
257	20230621	191300	27633000	970	970	970	970	0
258	20230621	191200	27633000	970	970	970	970	0
259	20230621	191100	27633000	970	970	970	970	0
260	20230621	191000	27633000	970	970	970	970	0
261	20230621	190900	27633000	970	970	970	970	0
262	20230621	190800	27633000	970	970	970	970	0
263	20230621	190700	27633000	970	970	970	970	0
264	20230621	190600	27633000	970	970	970	970	0
265	20230621	190500	27633000	970	970	970	970	0
266	20230621	190400	27633000	970	970	970	970	0
267	20230621	190300	27633000	970	970	970	970	0
268	20230621	190200	27633000	970	970	970	970	0
269	20230621	190100	27633000	970	970	970	970	0
270	20230621	190000	27633000	970	970	970	970	0
271	20230621	185900	27633000	970	970	970	970	0
272	20230621	185800	27633000	970	970	970	970	742
273	20230621	185700	27633000	970	970	970	970	0
274	20230621	185600	27633000	970	970	970	970	0
275	20230621	185500	27633000	970	970	970	970	0
276	20230621	185400	27633000	970	970	970	970	0
277	20230621	185300	27633000	970	970	970	970	0
278	20230621	185200	27633000	970	970	970	970	0
279	20230621	185100	27633000	970	970	970	970	0
280	20230621	185000	27633000	970	970	970	970	0
281	20230621	184900	27633000	970	970	970	970	0
282	20230621	184800	27633000	970	970	970	970	0
283	20230621	184700	27633000	970	970	970	970	0
284	20230621	184600	27633000	970	970	970	970	0
285	20230621	184500	27633000	970	970	970	970	0
286	20230621	184400	27633000	970	970	970	970	0
287	20230621	184300	27633000	970	970	970	970	0
288	20230621	184200	27633000	970	970	970	970	0
289	20230621	184100	27633000	970	970	970	970	0
290	20230621	184000	27633000	970	970	970	970	0
291	20230621	183900	27633000	970	970	970	970	0
292	20230621	183800	27633000	970	970	970	970	0
293	20230621	183700	27633000	970	970	970	970	0
294	20230621	183600	27633000	970	970	970	970	0
295	20230621	183500	27633000	970	970	970	970	0
296	20230621	183400	27633000	970	970	970	970	0
297	20230621	183300	27633000	970	970	970	970	0
298	20230621	183200	27633000	970	970	970	970	0
299	20230621	183100	27633000	970	970	970	970	0
300	20230621	183000	27633000	970	970	970	970	0
301	20230621	182900	27633000	970	970	970	970	0
302	20230621	182800	27633000	970	970	970	970	742
303	20230621	182700	27633000	970	970	970	970	0
304	20230621	182600	27633000	970	970	970	970	0
305	20230621	182500	27633000	970	970	970	970	0
306	20230621	182400	27633000	970	970	970	970	0
307	20230621	182300	27633000	970	970	970	970	0
308	20230621	182200	27633000	970	970	970	970	0
309	20230621	182100	27633000	970	970	970	970	0
310	20230621	182000	27633000	970	970	970	970	0
311	20230621	181900	27633000	970	970	970	970	0
312	20230621	181800	27633000	970	970	970	970	0
313	20230621	181700	27633000	970	970	970	970	0
314	20230621	181600	27633000	970	970	970	970	0
315	20230621	181500	27633000	970	970	970	970	0
316	20230621	181400	27633000	970	970	970	970	0
317	20230621	181300	27633000	970	970	970	970	0
318	20230621	181200	27633000	970	970	970	970	0
319	20230621	181100	27633000	970	970	970	970	0
320	20230621	181000	27633000	970	970	970	970	0
321	20230621	180900	27633000	970	970	970	970	0
322	20230621	180800	27633000	970	970	970	970	0
323	20230621	180700	27633000	970	970	970	970	0
324	20230621	180600	27633000	970	970	970	970	0
325	20230621	180500	27633000	970	970	970	970	0
326	20230621	180400	27633000	970	970	970	970	0
327	20230621	180300	27633000	970	970	970	970	0
328	20230621	180200	27633000	970	970	970	970	0
329	20230621	180100	27633000	970	970	970	970	0
330	20230621	180000	27633000	970	970	970	970	0
331	20230621	175900	27633000	970	970	970	970	0
332	20230621	175800	27633000	970	970	970	970	742
333	20230621	175700	27633000	970	970	970	970	0
334	20230621	175600	27633000	970	970	970	970	0
335	20230621	175500	27633000	970	970	970	970	0
336	20230621	175400	27633000	970	970	970	970	0
337	20230621	175300	27633000	970	970	970	970	0
338	20230621	175200	27633000	970	970	970	970	0
339	20230621	175100	27633000	970	970	970	970	0
340	20230621	175000	27633000	970	970	970	970	0
341	20230621	174900	27633000	970	970	970	970	0
342	20230621	174800	27633000	970	970	970	970	0
343	20230621	174700	27633000	970	970	970	970	0
344	20230621	174600	27633000	970	970	970	970	0
345	20230621	174500	27633000	970	970	970	970	0
346	20230621	174400	27633000	970	970	970	970	0
347	20230621	174300	27633000	970	970	970	970	0
348	20230621	174200	27633000	970	970	970	970	0
349	20230621	174100	27633000	970	970	970	970	0
350	20230621	174000	27633000	970	970	970	970	0
351	20230621	173900	27633000	970	970	970	970	0
352	20230621	173800	27633000	970	970	970	970	0
353	20230621	173700	27633000	970	970	970	970	0
354	20230621	173600	27633000	970	970	970	970	0
355	20230621	173500	27633000	970	970	970	970	0
356	20230621	173400	27633000	970	970	970	970	0
357	20230621	173300	27633000	970	970	970	970	0
358	20230621	173200	27633000	970	970	970	970	0
359	20230621	173100	27633000	970	970	970	970	0
360	20230621	173000	27633000	970	970	970	970	0
361	20230621	172900	27633000	970	970	970	970	0
362	20230621	172800	27633000	970	970	970	970	742
363	20230621	172700	27633000	970	970	970	970	0
364	20230621	172600	27633000	970	970	970	970	0
365	20230621	172500	27633000	970	970	970	970	0
366	20230621	172400	27633000	970	970	970	970	0
367	20230621	172300	27633000	970	970	970	970	0
368	20230621	172200	27633000	970	970	970	970	0
369	20230621	172100	27633000	970	970	970	970	0
370	20230621	172000	27633000	970	970	970	970	0
371	20230621	171900	27633000	970	970	970	970	0
372	20230621	171800	27633000	970	970	970	970	0
373	20230621	171700	27633000	970	970	970	970	0
374	20230621	171600	27633000	970	970	970	970	0
375	20230621	171500	27633000	970	970	970	970	0
376	20230621	171400	27633000	970	970	970	970	0
377	20230621	171300	27633000	970	970	970	970	0
378	20230621	171200	27633000	970	970	970	970	0
379	20230621	171100	27633000	970	970	970	970	0
380	20230621	171000	27633000	970	970	970	970	0
381	20230621	170900	27633000	970	970	970	970	0
382	20230621	170800	27633000	970	970	970	970	0
383	20230621	170700	27633000	970	970	970	970	0
384	20230621	170600	27633000	970	970	970	970	0
385	20230621	170500	27633000	970	970	970	970	0
386	20230621	170400	27633000	970	970	970	970	0
387	20230621	170300	27633000	970	970	970	970	0
388	20230621	170200	27633000	970	970	970	970	0
389	20230621	170100	27633000	970	970	970	970	0
390	20230621	170000	27633000	970	970	970	970	0
391	20230621	165900	27633000	970	970	970	970	0
392	20230621	165800	27633000	970	970	970	970	742
393	20230621	165700	27633000	970	970	970	970	0
394	20230621	165600	27633000	970	970	970	970	0
395	20230621	165500	27633000	970	970	970	970	0
396	20230621	165400	27633000	970	970	970	970	0
397	20230621	165300	27633000	970	970	970	970	0
398	20230621	165200	27633000	970	970	970	970	0
399	20230621	165100	27633000	970	970	970	970	0
400	20230621	165000	27633000	970	970	970	970	0
401	20230621	164900	27633000	970	970	970	970	0
402	20230621	164800	27633000	970	970	970	970	0
403	20230621	164700	27633000	970	970	970	970	0
404	20230621	164600	27633000	970	970	970	970	0
405	20230621	164500	27633000	970	970	970	970	0
406	20230621	164400	27633000	970	970	970	970	0
407	20230621	164300	27633000	970	970	970	970	0
408	20230621	164200	27633000	970	970	970	970	0
409	20230621	164100	27633000	970	970	970	970	0
410	20230621	164000	27633000	970	970	970	970	0
411	20230621	163900	27633000	970	970	970	970	0
412	20230621	163800	27633000	970	970	970	970	0
413	20230621	163700	27633000	970	970	970	970	0
414	20230621	163600	27633000	970	970	970	970	0
415	20230621	163500	27633000	970	970	970	970	0
416	20230621	163400	27633000	970	970	970	970	0
417	20230621	163300	27633000	970	970	970	970	0
418	20230621	163200	27633000	970	970	970	970	0
419	20230621	163100	27633000	970	970	970	970	0
420	20230621	163000	27633000	970	970	970	970	0
421	20230621	162900	27633000	970	970	970	970	0
422	20230621	162800	27633000	970	970	970	970	742
423	20230621	162700	27633000	970	970	970	970	0
424	20230621	162600	27633000	970	970	970	970	0
425	20230621	162500	27633000	970	970	970	970	0
426	20230621	162400	27633000	970	970	970	970	0
427	20230621	162300	27633000	970	970	970	970	0
428	20230621	162200	27633000	970	970	970	970	0
429	20230621	162100	27633000	970	970	970	970	0
430	20230621	162000	27633000	970	970	970	970	0
431	20230621	161900	27633000	970	970	970	970	0
432	20230621	161800	27633000	970	970	970	970	0
433	20230621	161700	27633000	970	970	970	970	0
434	20230621	161600	27633000	970	970	970	970	0
435	20230621	161500	27633000	970	970	970	970	0
436	20230621	161400	27633000	970	970	970	970	0
437	20230621	161300	27633000	970	970	970	970	0
438	20230621	161200	27633000	970	970	970	970	0
439	20230621	161100	27633000	970	970	970	970	0
440	20230621	161000	27633000	970	970	970	970	0
441	20230621	160900	27633000	970	970	970	970	0
442	20230621	160800	27633000	970	970	970	970	0
443	20230621	160700	27633000	970	970	970	970	0
444	20230621	160600	27633000	970	970	970	970	0
445	20230621	160500	27633000	970	970	970	970	0
446	20230621	160400	27633000	970	970	970	970	0
447	20230621	160300	27633000	970	970	970	970	0
448	20230621	160200	27633000	970	970	970	970	0
449	20230621	160100	27633000	970	970	970	970	0
450	20230621	160000	27633000	970	970	970	970	0
451	20230621	155900	27633000	970	970	970	970	0
452	20230621	155800	27633000	970	970	970	970	742
453	20230621	155700	27633000	970	970	970	970	0
454	20230621	155600	27633000	970	970	970	970	0
455	20230621	155500	27633000	970	970	970	970	0
456	20230621	155400	27633000	970	970	970	970	0
457	20230621	155300	27633000	970	970	970	970	0
458	20230621	155200	27633000	970	970	970	970	0
459	20230621	155100	27633000	970	970	970	970	0
460	20230621	155000	27633000	970	970	970	970	0
461	20230621	154900	27633000	970	970	970	970	0
462	20230621	154800	27633000	970	970	970	970	0
463	20230621	154700	27633000	970	970	970	970	0
464	20230621	154600	27633000	970	970	970	970	0
465	20230621	154500	27633000	970	970	970	970	0
466	20230621	154400	27633000	970	970	970	970	0
467	20230621	154300	27633000	970	970	970	970	0
468	20230621	154200	27633000	970	970	970	970	0
469	20230621	154100	27633000	970	970	970	970	0
470	20230621	154000	27633000	970	970	970	970	0
471	20230621	153900	27633000	970	970	970	970	0
472	20230621	153800	27633000	970	970	970	970	0
473	20230621	153700	27633000	970	970	970	970	0
474	20230621	153600	27633000	970	970	970	970	0
475	20230621	153500	27633000	970	970	970	970	0
476	20230621	153400	27633000	970	970	970	970	0
477	20230621	153300	27633000	970	970	970	970	0
478	20230621	153200	27633000	970	970	970	970	0
479	20230621	153100	27633000	970	970	970	970	0
480	20230621	153000	27633000	970	970	970	970	742
481	20230621	152900	26913260	963	963	963	963	0
482	20230621	152800	26913260	963	963	963	963	0
483	20230621	152700	26913260	963	963	963	963	0
484	20230621	152600	26913260	963	963	963	963	0
485	20230621	152500	26913260	963	963	963	963	0
486	20230621	152400	26913260	963	963	963	963	0
487	20230621	152300	26913260	963	963	963	963	0
488	20230621	152200	26913260	963	963	963	963	0
489	20230621	152100	26913260	963	963	963	963	0
490	20230621	152000	26913260	963	963	963	963	0
491	20230621	151900	26913260	963	963	963	963	0
492	20230621	151800	26913260	963	963	963	963	0
493	20230621	151700	26913260	963	963	963	963	0
494	20230621	151600	26913260	963	963	963	963	0
495	20230621	151500	26913260	963	963	963	963	0
496	20230621	151400	26913260	963	963	963	963	0
497	20230621	151300	26913260	963	963	963	963	0
498	20230621	151200	26913260	963	963	963	963	0
499	20230621	151100	26913260	963	963	963	963	0
500	20230621	151000	26913260	963	963	963	963	0
501	20230621	150900	26913260	963	963	963	963	0
502	20230621	150800	26913260	963	963	963	963	0
503	20230621	150700	26913260	963	965	965	963	35
504	20230621	150600	26879487	970	970	970	970	0
505	20230621	150500	26879487	970	970	970	970	0
506	20230621	150400	26879487	970	970	970	970	0
507	20230621	150300	26879487	970	970	970	970	0
508	20230621	150200	26879487	970	970	970	970	0
509	20230621	150100	26879487	970	970	970	970	0
510	20230621	150000	26879487	970	970	970	970	0
511	20230621	145900	26879487	970	970	970	970	0
512	20230621	145800	26879487	970	970	970	970	20
513	20230621	145700	26860087	970	970	970	970	0
514	20230621	145600	26860087	970	970	970	970	55
515	20230621	145500	26806737	970	970	970	970	0
516	20230621	145400	26806737	970	970	970	970	0
517	20230621	145300	26806737	970	970	970	970	0
518	20230621	145200	26806737	970	968	970	968	406
519	20230621	145100	26413386	963	963	963	963	5
520	20230621	145000	26408571	969	962	969	962	704
521	20230621	144900	25729916	963	963	963	963	0
522	20230621	144800	25729916	963	963	963	963	1
523	20230621	144700	25728953	962	962	962	962	0
524	20230621	144600	25728953	962	962	962	962	11
525	20230621	144500	25718371	963	963	963	963	0
526	20230621	144400	25718371	963	963	963	963	0
527	20230621	144300	25718371	963	963	963	963	0
528	20230621	144200	25718371	963	963	963	963	0
529	20230621	144100	25718371	963	963	963	963	0
530	20230621	144000	25718371	963	963	963	963	0
531	20230621	143900	25718371	963	963	963	963	1
532	20230621	143800	25717408	963	963	963	963	0
533	20230621	143700	25717408	963	963	963	963	0
534	20230621	143600	25717408	963	963	963	963	0
535	20230621	143500	25717408	963	963	963	963	0
536	20230621	143400	25717408	963	963	963	963	0
537	20230621	143300	25717408	963	963	963	963	0
538	20230621	143200	25717408	963	963	963	963	1
539	20230621	143100	25716445	963	963	963	963	1
540	20230621	143000	25715482	963	963	963	963	36
541	20230621	142900	25680814	962	962	962	962	0
542	20230621	142800	25680814	962	962	962	962	0
543	20230621	142700	25680814	962	962	962	962	0
544	20230621	142600	25680814	962	962	962	962	0
545	20230621	142500	25680814	962	962	962	962	0
546	20230621	142400	25680814	962	962	962	962	0
547	20230621	142300	25680814	962	962	962	962	0
548	20230621	142200	25680814	962	962	962	962	0
549	20230621	142100	25680814	962	962	962	962	0
550	20230621	142000	25680814	962	962	962	962	0
551	20230621	141900	25680814	962	962	962	962	999
552	20230621	141800	24719776	962	962	962	962	0
553	20230621	141700	24719776	962	962	962	962	0
554	20230621	141600	24719776	962	962	962	962	0
555	20230621	141500	24719776	962	962	962	962	0
556	20230621	141400	24719776	962	962	962	962	0
557	20230621	141300	24719776	962	962	962	962	16
558	20230621	141200	24704384	965	965	965	965	0
559	20230621	141100	24704384	965	965	965	965	0
560	20230621	141000	24704384	965	965	965	965	0
561	20230621	140900	24704384	965	965	965	965	0
562	20230621	140800	24704384	965	965	965	965	0
563	20230621	140700	24704384	965	965	965	965	0
564	20230621	140600	24704384	965	965	965	965	0
565	20230621	140500	24704384	965	965	965	965	230
566	20230621	140400	24482434	963	963	963	963	0
567	20230621	140300	24482434	963	963	963	963	0
568	20230621	140200	24482434	963	963	963	963	0
569	20230621	140100	24482434	963	963	963	963	0
570	20230621	140000	24482434	963	963	963	963	528
571	20230621	135900	23973970	965	965	965	965	0
572	20230621	135800	23973970	965	965	965	965	0
573	20230621	135700	23973970	965	965	965	965	0
574	20230621	135600	23973970	965	965	965	965	0
575	20230621	135500	23973970	965	965	965	965	0
576	20230621	135400	23973970	965	965	965	965	0
577	20230621	135300	23973970	965	965	965	965	0
578	20230621	135200	23973970	965	965	965	965	0
579	20230621	135100	23973970	965	965	965	965	0
580	20230621	135000	23973970	965	965	965	965	200
581	20230621	134900	23780970	965	965	965	965	0
582	20230621	134800	23780970	965	965	965	965	0
583	20230621	134700	23780970	965	965	965	965	0
584	20230621	134600	23780970	965	965	965	965	0
585	20230621	134500	23780970	965	965	965	965	0
586	20230621	134400	23780970	965	965	965	965	0
587	20230621	134300	23780970	965	965	965	965	30
588	20230621	134200	23752020	965	965	965	965	0
589	20230621	134100	23752020	965	965	965	965	0
590	20230621	134000	23752020	965	965	965	965	510
591	20230621	133900	23259870	965	965	965	965	0
592	20230621	133800	23259870	965	965	965	965	0
593	20230621	133700	23259870	965	965	965	965	0
594	20230621	133600	23259870	965	965	965	965	2
595	20230621	133500	23257940	965	965	965	965	0
596	20230621	133400	23257940	965	965	965	965	0
597	20230621	133300	23257940	965	965	965	965	0
598	20230621	133200	23257940	965	964	965	964	53
599	20230621	133100	23206847	965	965	965	965	1
600	20230621	133000	23205882	963	963	963	963	0
601	20230621	132900	23205882	963	963	963	963	0
602	20230621	132800	23205882	963	963	963	963	0
603	20230621	132700	23205882	963	963	963	963	0
604	20230621	132600	23205882	963	963	963	963	0
605	20230621	132500	23205882	963	963	963	963	0
606	20230621	132400	23205882	963	963	963	963	0
607	20230621	132300	23205882	963	963	963	963	0
608	20230621	132200	23205882	963	963	963	963	0
609	20230621	132100	23205882	963	963	963	963	1
610	20230621	132000	23204919	963	963	963	963	0
611	20230621	131900	23204919	963	963	963	963	0
612	20230621	131800	23204919	963	963	963	963	0
613	20230621	131700	23204919	963	963	963	963	0
614	20230621	131600	23204919	963	963	963	963	0
615	20230621	131500	23204919	963	963	963	963	0
616	20230621	131400	23204919	963	963	963	963	0
617	20230621	131300	23204919	963	963	963	963	0
618	20230621	131200	23204919	963	963	963	963	0
619	20230621	131100	23204919	963	963	963	963	0
620	20230621	131000	23204919	963	963	963	963	0
621	20230621	130900	23204919	963	963	963	963	1
622	20230621	130800	23203956	963	963	963	963	0
623	20230621	130700	23203956	963	963	963	963	0
624	20230621	130600	23203956	963	963	963	963	38
625	20230621	130500	23167362	963	963	963	963	0
626	20230621	130400	23167362	963	963	963	963	0
627	20230621	130300	23167362	963	963	963	963	0
628	20230621	130200	23167362	963	963	963	963	200
629	20230621	130100	22974762	964	964	964	964	0
630	20230621	130000	22974762	964	964	964	964	0
631	20230621	125900	22974762	964	964	964	964	0
632	20230621	125800	22974762	964	964	964	964	0
633	20230621	125700	22974762	964	964	964	964	0
634	20230621	125600	22974762	964	964	964	964	0
635	20230621	125500	22974762	964	964	964	964	0
636	20230621	125400	22974762	964	964	964	964	0
637	20230621	125300	22974762	964	964	964	964	0
638	20230621	125200	22974762	964	964	964	964	0
639	20230621	125100	22974762	964	964	964	964	0
640	20230621	125000	22974762	964	964	964	964	0
641	20230621	124900	22974762	964	964	964	964	0
642	20230621	124800	22974762	964	964	964	964	0
643	20230621	124700	22974762	964	964	964	964	0
644	20230621	124600	22974762	964	964	964	964	0
645	20230621	124500	22974762	964	964	964	964	0
646	20230621	124400	22974762	964	964	964	964	0
647	20230621	124300	22974762	964	964	964	964	0
648	20230621	124200	22974762	964	964	964	964	0
649	20230621	124100	22974762	964	964	964	964	3
650	20230621	124000	22971870	963	963	963	963	0
651	20230621	123900	22971870	963	963	963	963	0
652	20230621	123800	22971870	963	963	963	963	0
653	20230621	123700	22971870	963	963	963	963	0
654	20230621	123600	22971870	963	963	963	963	0
655	20230621	123500	22971870	963	963	963	963	2
656	20230621	123400	22969944	963	963	963	963	2
657	20230621	123300	22968018	969	969	969	969	20
658	20230621	123200	22948638	969	969	969	969	0
659	20230621	123100	22948638	969	969	969	969	0
660	20230621	123000	22948638	969	969	969	969	0
661	20230621	122900	22948638	969	969	969	969	1
662	20230621	122800	22947669	964	964	964	964	0
663	20230621	122700	22947669	964	964	964	964	0
664	20230621	122600	22947669	964	964	964	964	20
665	20230621	122500	22928389	969	969	969	969	0
666	20230621	122400	22928389	969	969	969	969	0
667	20230621	122300	22928389	969	969	969	969	0
668	20230621	122200	22928389	969	969	969	969	0
669	20230621	122100	22928389	969	967	969	967	7
670	20230621	122000	22921610	969	969	969	969	0
671	20230621	121900	22921610	969	969	969	969	0
672	20230621	121800	22921610	969	969	969	969	2
673	20230621	121700	22919672	969	969	969	969	0
674	20230621	121600	22919672	969	969	969	969	0
675	20230621	121500	22919672	969	969	969	969	0
676	20230621	121400	22919672	969	969	969	969	0
677	20230621	121300	22919672	969	969	969	969	0
678	20230621	121200	22919672	969	969	969	969	0
679	20230621	121100	22919672	969	969	969	969	0
680	20230621	121000	22919672	969	969	969	969	0
681	20230621	120900	22919672	969	969	969	969	0
682	20230621	120800	22919672	969	969	969	969	0
683	20230621	120700	22919672	969	969	969	969	0
684	20230621	120600	22919672	969	969	969	969	0
685	20230621	120500	22919672	969	969	969	969	0
686	20230621	120400	22919672	969	969	969	969	0
687	20230621	120300	22919672	969	969	969	969	0
688	20230621	120200	22919672	969	969	969	969	0
689	20230621	120100	22919672	969	969	969	969	0
690	20230621	120000	22919672	969	969	969	969	0
691	20230621	115900	22919672	969	969	969	969	0
692	20230621	115800	22919672	969	969	969	969	1
693	20230621	115700	22918703	968	968	968	968	0
694	20230621	115600	22918703	968	968	968	968	0
695	20230621	115500	22918703	968	968	968	968	100
696	20230621	115400	22821903	968	968	968	968	0
697	20230621	115300	22821903	968	968	968	968	0
698	20230621	115200	22821903	968	967	968	967	1244
699	20230621	115100	21618711	967	967	967	967	0
700	20230621	115000	21618711	967	967	967	967	0
701	20230621	114900	21618711	967	967	967	967	0
702	20230621	114800	21618711	967	967	967	967	0
703	20230621	114700	21618711	967	967	967	967	0
704	20230621	114600	21618711	967	967	967	967	0
705	20230621	114500	21618711	967	967	967	967	0
706	20230621	114400	21618711	967	967	967	967	0
707	20230621	114300	21618711	967	967	967	967	0
708	20230621	114200	21618711	967	967	967	967	0
709	20230621	114100	21618711	967	967	967	967	0
710	20230621	114000	21618711	967	967	967	967	1
711	20230621	113900	21617744	963	963	963	963	0
712	20230621	113800	21617744	963	963	963	963	0
713	20230621	113700	21617744	963	963	963	963	0
714	20230621	113600	21617744	963	963	963	963	0
715	20230621	113500	21617744	963	963	963	963	0
716	20230621	113400	21617744	963	963	963	963	2
717	20230621	113300	21615818	963	963	963	963	0
718	20230621	113200	21615818	963	963	963	963	0
719	20230621	113100	21615818	963	963	963	963	0
720	20230621	113000	21615818	963	963	963	963	0
721	20230621	112900	21615818	963	961	963	961	1122
722	20230621	112800	20536680	961	961	961	961	0
723	20230621	112700	20536680	961	961	961	961	0
724	20230621	112600	20536680	961	961	961	961	0
725	20230621	112500	20536680	961	961	961	961	0
726	20230621	112400	20536680	961	961	961	961	0
727	20230621	112300	20536680	961	961	961	961	0
728	20230621	112200	20536680	961	961	961	961	0
729	20230621	112100	20536680	961	961	961	961	0
730	20230621	112000	20536680	961	961	961	961	0
731	20230621	111900	20536680	961	961	961	961	0
732	20230621	111800	20536680	961	961	961	961	1
733	20230621	111700	20535719	961	961	961	961	0
734	20230621	111600	20535719	961	961	961	961	0
735	20230621	111500	20535719	961	961	961	961	0
736	20230621	111400	20535719	961	961	961	961	0
737	20230621	111300	20535719	961	961	961	961	0
738	20230621	111200	20535719	961	961	961	961	0
739	20230621	111100	20535719	961	961	961	961	0
740	20230621	111000	20535719	961	961	961	961	0
741	20230621	110900	20535719	961	961	961	961	0
742	20230621	110800	20535719	961	961	961	961	0
743	20230621	110700	20535719	961	961	961	961	0
744	20230621	110600	20535719	961	961	961	961	0
745	20230621	110500	20535719	961	961	961	961	0
746	20230621	110400	20535719	961	961	961	961	0
747	20230621	110300	20535719	961	961	961	961	0
748	20230621	110200	20535719	961	961	961	961	0
749	20230621	110100	20535719	961	961	961	961	0
750	20230621	110000	20535719	961	961	961	961	9
751	20230621	105900	20527070	961	961	961	961	0
752	20230621	105800	20527070	961	961	961	961	0
753	20230621	105700	20527070	961	961	961	961	0
754	20230621	105600	20527070	961	961	961	961	0
755	20230621	105500	20527070	961	961	961	961	0
756	20230621	105400	20527070	961	961	961	960	4010
757	20230621	105300	16677460	961	961	961	961	1
758	20230621	105200	16676499	961	961	961	961	1
759	20230621	105100	16675538	960	960	960	960	0
760	20230621	105000	16675538	960	960	960	960	220
761	20230621	104900	16464338	960	960	960	960	10
762	20230621	104800	16454738	961	961	961	961	0
763	20230621	104700	16454738	961	961	961	961	0
764	20230621	104600	16454738	961	961	961	961	205
765	20230621	104500	16257733	961	961	961	961	3
766	20230621	104400	16254850	961	961	961	961	0
767	20230621	104300	16254850	961	961	961	961	0
768	20230621	104200	16254850	961	961	961	961	4
769	20230621	104100	16251006	960	961	961	960	2479
770	20230621	104000	13868697	961	961	961	961	20
771	20230621	103900	13849477	962	962	962	962	0
772	20230621	103800	13849477	962	962	962	962	0
773	20230621	103700	13849477	962	962	962	962	0
774	20230621	103600	13849477	962	962	962	962	0
775	20230621	103500	13849477	962	962	962	962	0
776	20230621	103400	13849477	962	962	962	962	0
777	20230621	103300	13849477	962	962	962	962	0
778	20230621	103200	13849477	962	962	962	962	0
779	20230621	103100	13849477	962	962	962	962	0
780	20230621	103000	13849477	962	962	962	962	0
781	20230621	102900	13849477	962	962	962	962	0
782	20230621	102800	13849477	962	962	962	962	200
783	20230621	102700	13657077	962	962	962	962	0
784	20230621	102600	13657077	962	962	962	962	0
785	20230621	102500	13657077	962	962	962	962	4085
786	20230621	102400	9727307	962	962	962	962	0
787	20230621	102300	9727307	962	962	962	962	0
788	20230621	102200	9727307	962	962	962	962	0
789	20230621	102100	9727307	962	962	962	962	0
790	20230621	102000	9727307	962	962	962	962	0
791	20230621	101900	9727307	962	962	962	962	0
792	20230621	101800	9727307	962	962	962	962	5
793	20230621	101700	9722497	963	963	963	963	0
794	20230621	101600	9722497	963	963	963	963	0
795	20230621	101500	9722497	963	963	963	963	0
796	20230621	101400	9722497	963	963	963	963	2
797	20230621	101300	9720571	963	963	963	963	0
798	20230621	101200	9720571	963	963	963	963	0
799	20230621	101100	9720571	963	963	963	963	0
800	20230621	101000	9720571	963	963	963	963	0
801	20230621	100900	9720571	963	963	963	963	0
802	20230621	100800	9720571	963	963	963	963	0
803	20230621	100700	9720571	963	963	963	963	8
804	20230621	100600	9712867	964	964	964	964	6
805	20230621	100500	9707083	962	962	962	962	0
806	20230621	100400	9707083	962	962	962	962	890
807	20230621	100300	8850903	965	965	965	965	0
808	20230621	100200	8850903	965	965	965	965	0
809	20230621	100100	8850903	965	965	965	965	20
810	20230621	100000	8831603	964	964	964	964	0
811	20230621	095900	8831603	964	964	964	964	3
812	20230621	095800	8828711	961	961	961	961	0
813	20230621	095700	8828711	961	961	961	961	0
814	20230621	095600	8828711	961	961	961	961	0
815	20230621	095500	8828711	961	961	961	961	0
816	20230621	095400	8828711	961	961	961	961	0
817	20230621	095300	8828711	961	961	961	961	0
818	20230621	095200	8828711	961	961	961	961	0
819	20230621	095100	8828711	961	961	961	961	0
820	20230621	095000	8828711	961	961	961	961	0
821	20230621	094900	8828711	961	961	961	961	0
822	20230621	094800	8828711	961	961	961	961	70
823	20230621	094700	8761441	961	961	961	961	0
824	20230621	094600	8761441	961	962	962	961	448
825	20230621	094500	8330911	963	963	963	963	0
826	20230621	094400	8330911	963	963	963	963	2
827	20230621	094300	8328985	965	965	965	965	2
828	20230621	094200	8327055	966	966	966	966	0
829	20230621	094100	8327055	966	966	966	966	0
830	20230621	094000	8327055	966	966	966	966	0
831	20230621	093900	8327055	966	966	966	966	0
832	20230621	093800	8327055	966	966	966	966	0
833	20230621	093700	8327055	966	966	966	966	0
834	20230621	093600	8327055	966	966	966	966	0
835	20230621	093500	8327055	966	966	966	966	0
836	20230621	093400	8327055	966	966	966	966	0
837	20230621	093300	8327055	966	966	966	966	0
838	20230621	093200	8327055	966	966	966	966	2
839	20230621	093100	8325123	960	960	960	960	0
840	20230621	093000	8325123	960	960	960	960	0
841	20230621	092900	8325123	960	960	960	960	0
842	20230621	092800	8325123	960	960	960	960	0
843	20230621	092700	8325123	960	960	960	960	0
844	20230621	092600	8325123	960	960	960	960	0
845	20230621	092500	8325123	960	960	960	960	0
846	20230621	092400	8325123	960	960	960	960	0
847	20230621	092300	8325123	960	960	960	960	3
848	20230621	092200	8322243	960	962	962	960	1000
849	20230621	092100	7362000	962	963	963	962	2
850	20230621	092000	7360075	961	961	961	961	0
851	20230621	091900	7360075	961	966	966	961	1762
852	20230621	091800	5666558	966	965	966	965	3
853	20230621	091700	5663662	967	967	967	967	100
854	20230621	091600	5566962	961	961	961	961	0
855	20230621	091500	5566962	961	961	961	961	0
856	20230621	091400	5566962	961	961	961	961	0
857	20230621	091300	5566962	961	961	961	961	0
858	20230621	091200	5566962	961	962	962	961	988
859	20230621	091100	4617489	962	965	965	962	131
860	20230621	091000	4491461	967	967	967	967	0
861	20230621	090900	4491461	967	967	967	967	11
862	20230621	090800	4480824	962	962	962	962	0
863	20230621	090700	4480824	962	963	963	962	528
864	20230621	090600	3972877	962	962	962	962	0
865	20230621	090500	3972877	962	962	962	962	0
866	20230621	090400	3972877	962	962	962	962	0
867	20230621	090300	3972877	962	963	963	962	10
868	20230621	090200	3963255	965	965	965	965	0
869	20230621	090100	3963255	965	965	965	965	983
870	20230621	090000	3014660	965	965	965	965	3124