KissMeData/031860/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	204400	1090910292	920	920	920	920	11370
3	20230612	204300	1090910292	920	920	920	920	0
4	20230612	204200	1090910292	920	920	920	920	0
5	20230612	204100	1090910292	920	920	920	920	0
6	20230612	204000	1090910292	920	920	920	920	0
7	20230612	203900	1090910292	920	920	920	920	0
8	20230612	203800	1090910292	920	920	920	920	0
9	20230612	203700	1090910292	920	920	920	920	0
10	20230612	203600	1090910292	920	920	920	920	0
11	20230612	203500	1090910292	920	920	920	920	0
12	20230612	203400	1090910292	920	920	920	920	0
13	20230612	203300	1090910292	920	920	920	920	0
14	20230612	203200	1090910292	920	920	920	920	0
15	20230612	203100	1090910292	920	920	920	920	0
16	20230612	203000	1090910292	920	920	920	920	0
17	20230612	202900	1090910292	920	920	920	920	0
18	20230612	202800	1090910292	920	920	920	920	0
19	20230612	202700	1090910292	920	920	920	920	0
20	20230612	202600	1090910292	920	920	920	920	0
21	20230612	202500	1090910292	920	920	920	920	0
22	20230612	202400	1090910292	920	920	920	920	0
23	20230612	202300	1090910292	920	920	920	920	0
24	20230612	202200	1090910292	920	920	920	920	0
25	20230612	202100	1090910292	920	920	920	920	0
26	20230612	202000	1090910292	920	920	920	920	0
27	20230612	201900	1090910292	920	920	920	920	0
28	20230612	201800	1090910292	920	920	920	920	0
29	20230612	201700	1090910292	920	920	920	920	0
30	20230612	201600	1090910292	920	920	920	920	0
31	20230612	201500	1090910292	920	920	920	920	0
32	20230612	201400	1090910292	920	920	920	920	11370
33	20230612	201300	1090910292	920	920	920	920	0
34	20230612	201200	1090910292	920	920	920	920	0
35	20230612	201100	1090910292	920	920	920	920	0
36	20230612	201000	1090910292	920	920	920	920	0
37	20230612	200900	1090910292	920	920	920	920	0
38	20230612	200800	1090910292	920	920	920	920	0
39	20230612	200700	1090910292	920	920	920	920	0
40	20230612	200600	1090910292	920	920	920	920	0
41	20230612	200500	1090910292	920	920	920	920	0
42	20230612	200400	1090910292	920	920	920	920	0
43	20230612	200300	1090910292	920	920	920	920	0
44	20230612	200200	1090910292	920	920	920	920	0
45	20230612	200100	1090910292	920	920	920	920	0
46	20230612	200000	1090910292	920	920	920	920	0
47	20230612	195900	1090910292	920	920	920	920	0
48	20230612	195800	1090910292	920	920	920	920	0
49	20230612	195700	1090910292	920	920	920	920	0
50	20230612	195600	1090910292	920	920	920	920	0
51	20230612	195500	1090910292	920	920	920	920	0
52	20230612	195400	1090910292	920	920	920	920	0
53	20230612	195300	1090910292	920	920	920	920	0
54	20230612	195200	1090910292	920	920	920	920	0
55	20230612	195100	1090910292	920	920	920	920	0
56	20230612	195000	1090910292	920	920	920	920	0
57	20230612	194900	1090910292	920	920	920	920	0
58	20230612	194800	1090910292	920	920	920	920	0
59	20230612	194700	1090910292	920	920	920	920	0
60	20230612	194600	1090910292	920	920	920	920	0
61	20230612	194500	1090910292	920	920	920	920	0
62	20230612	194400	1090910292	920	920	920	920	11370
63	20230612	194300	1090910292	920	920	920	920	0
64	20230612	194200	1090910292	920	920	920	920	0
65	20230612	194100	1090910292	920	920	920	920	0
66	20230612	194000	1090910292	920	920	920	920	0
67	20230612	193900	1090910292	920	920	920	920	0
68	20230612	193800	1090910292	920	920	920	920	0
69	20230612	193700	1090910292	920	920	920	920	0
70	20230612	193600	1090910292	920	920	920	920	0
71	20230612	193500	1090910292	920	920	920	920	0
72	20230612	193400	1090910292	920	920	920	920	0
73	20230612	193300	1090910292	920	920	920	920	0
74	20230612	193200	1090910292	920	920	920	920	0
75	20230612	193100	1090910292	920	920	920	920	0
76	20230612	193000	1090910292	920	920	920	920	0
77	20230612	192900	1090910292	920	920	920	920	0
78	20230612	192800	1090910292	920	920	920	920	0
79	20230612	192700	1090910292	920	920	920	920	0
80	20230612	192600	1090910292	920	920	920	920	0
81	20230612	192500	1090910292	920	920	920	920	0
82	20230612	192400	1090910292	920	920	920	920	0
83	20230612	192300	1090910292	920	920	920	920	0
84	20230612	192200	1090910292	920	920	920	920	0
85	20230612	192100	1090910292	920	920	920	920	0
86	20230612	192000	1090910292	920	920	920	920	0
87	20230612	191900	1090910292	920	920	920	920	0
88	20230612	191800	1090910292	920	920	920	920	0
89	20230612	191700	1090910292	920	920	920	920	0
90	20230612	191600	1090910292	920	920	920	920	0
91	20230612	191500	1090910292	920	920	920	920	0
92	20230612	191400	1090910292	920	920	920	920	11370
93	20230612	191300	1090910292	920	920	920	920	0
94	20230612	191200	1090910292	920	920	920	920	0
95	20230612	191100	1090910292	920	920	920	920	0
96	20230612	191000	1090910292	920	920	920	920	0
97	20230612	190900	1090910292	920	920	920	920	0
98	20230612	190800	1090910292	920	920	920	920	0
99	20230612	190700	1090910292	920	920	920	920	0
100	20230612	190600	1090910292	920	920	920	920	0
101	20230612	190500	1090910292	920	920	920	920	0
102	20230612	190400	1090910292	920	920	920	920	0
103	20230612	190300	1090910292	920	920	920	920	0
104	20230612	190200	1090910292	920	920	920	920	0
105	20230612	190100	1090910292	920	920	920	920	0
106	20230612	190000	1090910292	920	920	920	920	0
107	20230612	185900	1090910292	920	920	920	920	0
108	20230612	185800	1090910292	920	920	920	920	0
109	20230612	185700	1090910292	920	920	920	920	0
110	20230612	185600	1090910292	920	920	920	920	0
111	20230612	185500	1090910292	920	920	920	920	0
112	20230612	185400	1090910292	920	920	920	920	0
113	20230612	185300	1090910292	920	920	920	920	0
114	20230612	185200	1090910292	920	920	920	920	0
115	20230612	185100	1090910292	920	920	920	920	0
116	20230612	185000	1090910292	920	920	920	920	0
117	20230612	184900	1090910292	920	920	920	920	0
118	20230612	184800	1090910292	920	920	920	920	0
119	20230612	184700	1090910292	920	920	920	920	0
120	20230612	184600	1090910292	920	920	920	920	0
121	20230612	184500	1090910292	920	920	920	920	0
122	20230612	184400	1090910292	920	920	920	920	11370
123	20230612	184300	1090910292	920	920	920	920	0
124	20230612	184200	1090910292	920	920	920	920	0
125	20230612	184100	1090910292	920	920	920	920	0
126	20230612	184000	1090910292	920	920	920	920	0
127	20230612	183900	1090910292	920	920	920	920	0
128	20230612	183800	1090910292	920	920	920	920	0
129	20230612	183700	1090910292	920	920	920	920	0
130	20230612	183600	1090910292	920	920	920	920	0
131	20230612	183500	1090910292	920	920	920	920	0
132	20230612	183400	1090910292	920	920	920	920	0
133	20230612	183300	1090910292	920	920	920	920	0
134	20230612	183200	1090910292	920	920	920	920	0
135	20230612	183100	1090910292	920	920	920	920	0
136	20230612	183000	1090910292	920	920	920	920	0
137	20230612	182900	1090910292	920	920	920	920	0
138	20230612	182800	1090910292	920	920	920	920	0
139	20230612	182700	1090910292	920	920	920	920	0
140	20230612	182600	1090910292	920	920	920	920	0
141	20230612	182500	1090910292	920	920	920	920	0
142	20230612	182400	1090910292	920	920	920	920	0
143	20230612	182300	1090910292	920	920	920	920	0
144	20230612	182200	1090910292	920	920	920	920	0
145	20230612	182100	1090910292	920	920	920	920	0
146	20230612	182000	1090910292	920	920	920	920	0
147	20230612	181900	1090910292	920	920	920	920	0
148	20230612	181800	1090910292	920	920	920	920	0
149	20230612	181700	1090910292	920	920	920	920	0
150	20230612	181600	1090910292	920	920	920	920	0
151	20230612	181500	1090910292	920	920	920	920	0
152	20230612	181400	1090910292	920	920	920	920	11370
153	20230612	181300	1090910292	920	920	920	920	0
154	20230612	181200	1090910292	920	920	920	920	0
155	20230612	181100	1090910292	920	920	920	920	0
156	20230612	181000	1090910292	920	920	920	920	0
157	20230612	180900	1090910292	920	920	920	920	0
158	20230612	180800	1090910292	920	920	920	920	0
159	20230612	180700	1090910292	920	920	920	920	0
160	20230612	180600	1090910292	920	920	920	920	0
161	20230612	180500	1090910292	920	920	920	920	0
162	20230612	180400	1090910292	920	920	920	920	0
163	20230612	180300	1090910292	920	920	920	920	0
164	20230612	180200	1090910292	920	920	920	920	0
165	20230612	180100	1090910292	920	920	920	920	0
166	20230612	180000	1090910292	920	920	920	920	0
167	20230612	175900	1090910292	920	920	920	920	0
168	20230612	175800	1090910292	920	920	920	920	0
169	20230612	175700	1090910292	920	920	920	920	0
170	20230612	175600	1090910292	920	920	920	920	0
171	20230612	175500	1090910292	920	920	920	920	0
172	20230612	175400	1090910292	920	920	920	920	0
173	20230612	175300	1090910292	920	920	920	920	0
174	20230612	175200	1090910292	920	920	920	920	0
175	20230612	175100	1090910292	920	920	920	920	0
176	20230612	175000	1090910292	920	920	920	920	0
177	20230612	174900	1090910292	920	920	920	920	0
178	20230612	174800	1090910292	920	920	920	920	0
179	20230612	174700	1090910292	920	920	920	920	0
180	20230612	174600	1090910292	920	920	920	920	0
181	20230612	174500	1090910292	920	920	920	920	0
182	20230612	174400	1090910292	920	920	920	920	11370
183	20230612	174300	1090910292	920	920	920	920	0
184	20230612	174200	1090910292	920	920	920	920	0
185	20230612	174100	1090910292	920	920	920	920	0
186	20230612	174000	1090910292	920	920	920	920	0
187	20230612	173900	1090910292	920	920	920	920	0
188	20230612	173800	1090910292	920	920	920	920	0
189	20230612	173700	1090910292	920	920	920	920	0
190	20230612	173600	1090910292	920	920	920	920	0
191	20230612	173500	1090910292	920	920	920	920	0
192	20230612	173400	1090910292	920	920	920	920	0
193	20230612	173300	1090910292	920	920	920	920	0
194	20230612	173200	1090910292	920	920	920	920	0
195	20230612	173100	1090910292	920	920	920	920	0
196	20230612	173000	1090910292	920	920	920	920	0
197	20230612	172900	1090910292	920	920	920	920	0
198	20230612	172800	1090910292	920	920	920	920	0
199	20230612	172700	1090910292	920	920	920	920	0
200	20230612	172600	1090910292	920	920	920	920	0
201	20230612	172500	1090910292	920	920	920	920	0
202	20230612	172400	1090910292	920	920	920	920	0
203	20230612	172300	1090910292	920	920	920	920	0
204	20230612	172200	1090910292	920	920	920	920	0
205	20230612	172100	1090910292	920	920	920	920	0
206	20230612	172000	1090910292	920	920	920	920	0
207	20230612	171900	1090910292	920	920	920	920	0
208	20230612	171800	1090910292	920	920	920	920	0
209	20230612	171700	1090910292	920	920	920	920	0
210	20230612	171600	1090910292	920	920	920	920	0
211	20230612	171500	1090910292	920	920	920	920	0
212	20230612	171400	1090910292	920	920	920	920	11370
213	20230612	171300	1090910292	920	920	920	920	0
214	20230612	171200	1090910292	920	920	920	920	0
215	20230612	171100	1090910292	920	920	920	920	0
216	20230612	171000	1090910292	920	920	920	920	0
217	20230612	170900	1090910292	920	920	920	920	0
218	20230612	170800	1090910292	920	920	920	920	0
219	20230612	170700	1090910292	920	920	920	920	0
220	20230612	170600	1090910292	920	920	920	920	0
221	20230612	170500	1090910292	920	920	920	920	0
222	20230612	170400	1090910292	920	920	920	920	0
223	20230612	170300	1090910292	920	920	920	920	0
224	20230612	170200	1090910292	920	920	920	920	0
225	20230612	170100	1090910292	920	920	920	920	0
226	20230612	170000	1090910292	920	920	920	920	0
227	20230612	165900	1090910292	920	920	920	920	0
228	20230612	165800	1090910292	920	920	920	920	0
229	20230612	165700	1090910292	920	920	920	920	0
230	20230612	165600	1090910292	920	920	920	920	0
231	20230612	165500	1090910292	920	920	920	920	0
232	20230612	165400	1090910292	920	920	920	920	0
233	20230612	165300	1090910292	920	920	920	920	0
234	20230612	165200	1090910292	920	920	920	920	0
235	20230612	165100	1090910292	920	920	920	920	0
236	20230612	165000	1090910292	920	920	920	920	0
237	20230612	164900	1090910292	920	920	920	920	0
238	20230612	164800	1090910292	920	920	920	920	0
239	20230612	164700	1090910292	920	920	920	920	0
240	20230612	164600	1090910292	920	920	920	920	0
241	20230612	164500	1090910292	920	920	920	920	0
242	20230612	164400	1090910292	920	920	920	920	11370
243	20230612	164300	1090910292	920	920	920	920	0
244	20230612	164200	1090910292	920	920	920	920	0
245	20230612	164100	1090910292	920	920	920	920	0
246	20230612	164000	1090910292	920	920	920	920	0
247	20230612	163900	1090910292	920	920	920	920	0
248	20230612	163800	1090910292	920	920	920	920	0
249	20230612	163700	1090910292	920	920	920	920	0
250	20230612	163600	1090910292	920	920	920	920	0
251	20230612	163500	1090910292	920	920	920	920	0
252	20230612	163400	1090910292	920	920	920	920	0
253	20230612	163300	1090910292	920	920	920	920	0
254	20230612	163200	1090910292	920	920	920	920	0
255	20230612	163100	1090910292	920	920	920	920	0
256	20230612	163000	1090910292	920	920	920	920	0
257	20230612	162900	1090910292	920	920	920	920	0
258	20230612	162800	1090910292	920	920	920	920	0
259	20230612	162700	1090910292	920	920	920	920	0
260	20230612	162600	1090910292	920	920	920	920	0
261	20230612	162500	1090910292	920	920	920	920	0
262	20230612	162400	1090910292	920	920	920	920	0
263	20230612	162300	1090910292	920	920	920	920	0
264	20230612	162200	1090910292	920	920	920	920	0
265	20230612	162100	1090910292	920	920	920	920	0
266	20230612	162000	1090910292	920	920	920	920	0
267	20230612	161900	1090910292	920	920	920	920	0
268	20230612	161800	1090910292	920	920	920	920	0
269	20230612	161700	1090910292	920	920	920	920	0
270	20230612	161600	1090910292	920	920	920	920	0
271	20230612	161500	1090910292	920	920	920	920	0
272	20230612	161400	1090910292	920	920	920	920	11370
273	20230612	161300	1090910292	920	920	920	920	0
274	20230612	161200	1090910292	920	920	920	920	0
275	20230612	161100	1090910292	920	920	920	920	0
276	20230612	161000	1090910292	920	920	920	920	0
277	20230612	160900	1090910292	920	920	920	920	0
278	20230612	160800	1090910292	920	920	920	920	0
279	20230612	160700	1090910292	920	920	920	920	0
280	20230612	160600	1090910292	920	920	920	920	0
281	20230612	160500	1090910292	920	920	920	920	0
282	20230612	160400	1090910292	920	920	920	920	0
283	20230612	160300	1090910292	920	920	920	920	0
284	20230612	160200	1090910292	920	920	920	920	0
285	20230612	160100	1090910292	920	920	920	920	0
286	20230612	160000	1090910292	920	920	920	920	0
287	20230612	155900	1090910292	920	920	920	920	0
288	20230612	155800	1090910292	920	920	920	920	0
289	20230612	155700	1090910292	920	920	920	920	0
290	20230612	155600	1090910292	920	920	920	920	0
291	20230612	155500	1090910292	920	920	920	920	0
292	20230612	155400	1090910292	920	920	920	920	0
293	20230612	155300	1090910292	920	920	920	920	0
294	20230612	155200	1090910292	920	920	920	920	0
295	20230612	155100	1090910292	920	920	920	920	0
296	20230612	155000	1090910292	920	920	920	920	0
297	20230612	154900	1090910292	920	920	920	920	0
298	20230612	154800	1090910292	920	920	920	920	0
299	20230612	154700	1090910292	920	920	920	920	0
300	20230612	154600	1090910292	920	920	920	920	0
301	20230612	154500	1090910292	920	920	920	920	0
302	20230612	154400	1090910292	920	920	920	920	11370
303	20230612	154300	1090910292	920	920	920	920	0
304	20230612	154200	1090910292	920	920	920	920	0
305	20230612	154100	1090910292	920	920	920	920	0
306	20230612	154000	1090910292	920	920	920	920	0
307	20230612	153900	1090910292	920	920	920	920	0
308	20230612	153800	1090910292	920	920	920	920	0
309	20230612	153700	1090910292	920	920	920	920	0
310	20230612	153600	1090910292	920	920	920	920	0
311	20230612	153500	1090910292	920	920	920	920	0
312	20230612	153400	1090910292	920	920	920	920	0
313	20230612	153300	1090910292	920	920	920	920	0
314	20230612	153200	1090910292	920	920	920	920	0
315	20230612	153100	1090910292	920	920	920	920	0
316	20230612	153000	1090910292	920	920	920	920	11370
317	20230612	152900	1080449892	917	917	917	917	0
318	20230612	152800	1080449892	917	917	917	917	0
319	20230612	152700	1080449892	917	917	917	917	0
320	20230612	152600	1080449892	917	917	917	917	0
321	20230612	152500	1080449892	917	917	917	917	0
322	20230612	152400	1080449892	917	917	917	917	0
323	20230612	152300	1080449892	917	917	917	917	0
324	20230612	152200	1080449892	917	917	917	917	0
325	20230612	152100	1080449892	917	917	917	917	0
326	20230612	152000	1080449892	917	917	917	917	0
327	20230612	151900	1080449892	917	917	917	917	504
328	20230612	151800	1079987724	922	920	922	920	865
329	20230612	151700	1079190264	922	922	922	922	0
330	20230612	151600	1079190264	922	921	922	921	100
331	20230612	151500	1079098163	917	917	917	917	99
332	20230612	151400	1079007380	923	923	923	923	245
333	20230612	151300	1078781245	924	920	924	920	60
334	20230612	151200	1078725883	914	918	920	914	12791
335	20230612	151100	1067009827	918	918	918	918	427
336	20230612	151000	1066617841	920	918	920	918	2254
337	20230612	150900	1064546381	919	918	919	918	1039
338	20230612	150800	1063592578	918	918	918	918	0
339	20230612	150700	1063592578	918	918	918	918	1
340	20230612	150600	1063591660	918	918	918	918	11
341	20230612	150500	1063581562	915	916	917	915	65
342	20230612	150400	1063522084	915	914	915	914	813
343	20230612	150300	1062778259	915	915	915	914	1736
344	20230612	150200	1061189876	915	916	916	915	192
345	20230612	150100	1061014011	915	915	915	915	0
346	20230612	150000	1061014011	915	915	915	915	0
347	20230612	145900	1061014011	915	915	915	915	0
348	20230612	145800	1061014011	915	915	915	915	3000
349	20230612	145700	1058269011	915	915	915	915	424
350	20230612	145600	1057881051	915	916	918	915	9225
351	20230612	145500	1049433775	916	917	917	916	200
352	20230612	145400	1049250570	916	916	916	916	0
353	20230612	145300	1049250570	916	922	922	916	10808
354	20230612	145200	1039334410	922	922	922	922	1983
355	20230612	145100	1037506084	925	925	925	925	0
356	20230612	145000	1037506084	925	925	925	925	0
357	20230612	144900	1037506084	925	925	925	925	0
358	20230612	144800	1037506084	925	925	925	925	0
359	20230612	144700	1037506084	925	924	925	924	515
360	20230612	144600	1037029872	924	922	924	922	2
361	20230612	144500	1037028026	922	922	922	922	15
362	20230612	144400	1037014196	924	922	924	922	2
363	20230612	144300	1037012350	921	921	921	921	0
364	20230612	144200	1037012350	921	921	921	921	25
365	20230612	144100	1036989325	921	921	921	921	0
366	20230612	144000	1036989325	921	923	923	921	3006
367	20230612	143900	1034218785	923	923	924	923	128
368	20230612	143800	1034100531	923	923	923	923	13
369	20230612	143700	1034088532	923	923	923	923	367
370	20230612	143600	1033749791	923	923	923	923	6
371	20230612	143500	1033744253	923	922	923	922	107
372	20230612	143400	1033645494	921	921	921	921	217
373	20230612	143300	1033445637	919	919	919	919	1
374	20230612	143200	1033444718	919	919	919	919	21
375	20230612	143100	1033425419	921	919	921	919	1741
376	20230612	143000	1031822843	918	918	918	918	0
377	20230612	142900	1031822843	918	916	918	916	244
378	20230612	142800	1031599261	916	916	916	916	161
379	20230612	142700	1031451785	916	916	917	916	1823
380	20230612	142600	1029781862	916	916	916	916	8
381	20230612	142500	1029774534	917	917	917	916	191
382	20230612	142400	1029599394	917	917	918	917	13
383	20230612	142300	1029587470	917	917	917	917	9
384	20230612	142200	1029579217	917	919	920	917	239
385	20230612	142100	1029359367	919	919	919	919	1
386	20230612	142000	1029358448	917	917	917	917	0
387	20230612	141900	1029358448	917	916	917	916	11
388	20230612	141800	1029348364	915	915	915	915	2
389	20230612	141700	1029346534	915	915	915	915	2
390	20230612	141600	1029344704	915	915	915	915	67
391	20230612	141500	1029283399	914	914	914	914	0
392	20230612	141400	1029283399	914	915	915	914	259
393	20230612	141300	1029046423	915	915	915	915	0
394	20230612	141200	1029046423	915	914	915	914	4
395	20230612	141100	1029042765	915	914	915	914	28
396	20230612	141000	1029017171	914	914	914	914	34
397	20230612	140900	1028986095	915	914	915	914	697
398	20230612	140800	1028348714	914	915	915	914	251
399	20230612	140700	1028119053	915	915	915	915	3
400	20230612	140600	1028116308	917	917	917	917	78
401	20230612	140500	1028044782	917	917	917	917	9
402	20230612	140400	1028036529	915	915	915	915	4
403	20230612	140300	1028032869	916	916	916	916	61
404	20230612	140200	1027976993	916	915	916	915	67
405	20230612	140100	1027915679	917	916	917	916	752
406	20230612	140000	1027226243	917	914	917	913	825
407	20230612	135900	1026470412	914	914	914	914	3
408	20230612	135800	1026467670	914	915	915	914	578
409	20230612	135700	1025939127	914	915	916	914	173
410	20230612	135600	1025780995	913	913	913	913	12
411	20230612	135500	1025770039	913	917	917	913	4145
412	20230612	135400	1021976592	917	917	917	917	0
413	20230612	135300	1021976592	917	917	917	917	0
414	20230612	135200	1021976592	917	917	917	917	102
415	20230612	135100	1021883058	917	917	917	917	169
416	20230612	135000	1021728085	917	917	917	917	0
417	20230612	134900	1021728085	917	919	919	917	5286
418	20230612	134800	1016874278	919	919	919	919	32
419	20230612	134700	1016844870	920	920	921	920	620
420	20230612	134600	1016274465	920	920	920	920	268
421	20230612	134500	1016027905	921	921	921	921	151
422	20230612	134400	1015888834	920	920	920	920	89
423	20230612	134300	1015806954	920	920	920	920	200
424	20230612	134200	1015622954	919	921	921	919	611
425	20230612	134100	1015060837	921	925	925	921	381
426	20230612	134000	1014708648	932	920	932	920	2893
427	20230612	133900	1012027637	920	921	921	920	175
428	20230612	133800	1011866502	921	921	921	920	1183
429	20230612	133700	1010777919	920	921	921	920	46
430	20230612	133600	1010735588	921	923	923	921	102
431	20230612	133500	1010641446	920	921	921	920	100
432	20230612	133400	1010549436	920	921	921	920	1652
433	20230612	133300	1009029527	925	925	925	925	0
434	20230612	133200	1009029527	925	925	925	925	18
435	20230612	133100	1009012877	920	923	923	920	4935
436	20230612	133000	1004469957	923	927	927	923	6034
437	20230612	132900	998889358	926	926	926	926	0
438	20230612	132800	998889358	926	926	926	926	420
439	20230612	132700	998500438	925	925	925	925	600
440	20230612	132600	997945438	925	928	928	925	7412
441	20230612	132500	991076777	928	929	929	928	353
442	20230612	132400	990749154	927	932	932	927	2020
443	20230612	132300	988872323	932	934	934	931	2656
444	20230612	132200	986394867	934	934	938	933	4520
445	20230612	132100	982159147	938	932	938	932	2313
446	20230612	132000	980003425	931	938	938	931	13438
447	20230612	131900	967460928	937	938	938	937	469
448	20230612	131800	967021466	936	936	939	936	1902
449	20230612	131700	965239295	935	943	943	935	11822
450	20230612	131600	954143829	943	939	943	937	4655
451	20230612	131500	949768933	939	942	944	939	8681
452	20230612	131400	941606537	940	949	949	940	7584
453	20230612	131300	934456646	949	936	950	927	18682
454	20230612	131200	916844425	932	955	955	932	26856
455	20230612	131100	891636845	956	940	965	940	76233
456	20230612	131000	819013422	940	928	940	928	18752
457	20230612	130900	801476658	928	927	929	925	8230
458	20230612	130800	793839948	927	923	928	923	2952
459	20230612	130700	791102434	923	923	927	922	3521
460	20230612	130600	787842882	923	919	924	919	2164
461	20230612	130500	785849223	926	920	926	918	13320
462	20230612	130400	773590382	920	909	927	909	89842
463	20230612	130300	691168356	909	900	909	900	7500
464	20230612	130200	684368701	900	900	900	900	0
465	20230612	130100	684368701	900	896	900	896	7527
466	20230612	130000	677600180	896	896	896	896	0
467	20230612	125900	677600180	896	896	896	896	10
468	20230612	125800	677591220	896	896	896	896	447
469	20230612	125700	677190708	892	892	892	892	80
470	20230612	125600	677119348	896	896	896	896	0
471	20230612	125500	677119348	896	896	896	896	0
472	20230612	125400	677119348	896	896	896	896	0
473	20230612	125300	677119348	896	896	896	896	13
474	20230612	125200	677107700	897	897	897	897	0
475	20230612	125100	677107700	897	891	897	891	340
476	20230612	125000	676803140	889	888	889	888	317
477	20230612	124900	676521375	888	889	889	888	3620
478	20230612	124800	673306584	889	889	889	889	0
479	20230612	124700	673306584	889	889	889	889	529
480	20230612	124600	672836303	889	890	890	889	470
481	20230612	124500	672418472	889	890	890	889	4000
482	20230612	124400	668862344	897	891	897	891	1000
483	20230612	124300	667967585	891	891	891	891	0
484	20230612	124200	667967585	891	891	891	891	0
485	20230612	124100	667967585	891	891	891	891	0
486	20230612	124000	667967585	891	889	891	889	3
487	20230612	123900	667964915	889	890	891	889	1084
488	20230612	123800	666999074	889	889	889	889	10
489	20230612	123700	666990184	889	890	890	889	736
490	20230612	123600	666335145	891	892	892	891	111
491	20230612	123500	666236226	896	896	896	896	23
492	20230612	123400	666215618	897	897	897	897	0
493	20230612	123300	666215618	897	896	897	896	108
494	20230612	123200	666118750	896	896	896	896	228
495	20230612	123100	665914462	896	896	896	896	0
496	20230612	123000	665914462	896	896	896	896	0
497	20230612	122900	665914462	896	896	896	896	0
498	20230612	122800	665914462	896	896	896	896	0
499	20230612	122700	665914462	896	896	896	896	0
500	20230612	122600	665914462	896	896	896	896	216
501	20230612	122500	665720926	897	897	897	897	0
502	20230612	122400	665720926	897	887	897	887	403
503	20230612	122300	665361465	887	887	887	887	0
504	20230612	122200	665361465	887	887	887	887	3
505	20230612	122100	665358804	887	887	887	887	401
506	20230612	122000	665003117	887	887	887	887	93
507	20230612	121900	664920626	887	887	887	887	0
508	20230612	121800	664920626	887	888	888	887	1224
509	20230612	121700	663834928	887	887	887	887	0
510	20230612	121600	663834928	887	887	887	887	0
511	20230612	121500	663834928	887	888	888	887	9099
512	20230612	121400	655763776	888	888	888	888	2
513	20230612	121300	655762000	888	888	888	888	0
514	20230612	121200	655762000	888	888	888	888	2
515	20230612	121100	655760224	887	887	887	887	739
516	20230612	121000	655104731	888	888	888	888	488
517	20230612	120900	654671387	895	895	895	895	0
518	20230612	120800	654671387	895	895	895	895	224
519	20230612	120700	654470907	886	886	886	886	0
520	20230612	120600	654470907	886	891	891	886	8000
521	20230612	120500	647367859	893	892	893	892	227
522	20230612	120400	647165224	891	891	891	891	0
523	20230612	120300	647165224	891	891	891	891	22
524	20230612	120200	647145622	893	893	893	893	0
525	20230612	120100	647145622	893	893	893	893	0
526	20230612	120000	647145622	893	893	893	893	0
527	20230612	115900	647145622	893	893	893	893	1
528	20230612	115800	647144729	891	891	891	891	0
529	20230612	115700	647144729	891	891	891	891	4147
530	20230612	115600	643449752	891	891	891	891	0
531	20230612	115500	643449752	891	891	891	891	1
532	20230612	115400	643448861	898	898	898	898	0
533	20230612	115300	643448861	898	898	898	898	0
534	20230612	115200	643448861	898	898	898	898	187
535	20230612	115100	643280935	900	900	900	900	0
536	20230612	115000	643280935	900	900	900	900	0
537	20230612	114900	643280935	900	900	900	900	0
538	20230612	114800	643280935	900	900	900	900	0
539	20230612	114700	643280935	900	899	900	899	521
540	20230612	114600	642812547	900	890	900	890	7000
541	20230612	114500	636524385	890	892	892	890	6971
542	20230612	114400	630319231	892	894	894	892	7256
543	20230612	114300	623846352	892	892	892	892	0
544	20230612	114200	623846352	892	892	892	892	0
545	20230612	114100	623846352	892	892	892	892	0
546	20230612	114000	623846352	892	895	896	892	13919
547	20230612	113900	611418057	895	895	895	895	575
548	20230612	113800	610903432	895	895	895	894	1893
549	20230612	113700	609209407	895	896	896	895	2825
550	20230612	113600	606680030	896	896	896	896	2906
551	20230612	113500	604076254	899	899	899	899	0
552	20230612	113400	604076254	899	899	899	899	0
553	20230612	113300	604076254	899	899	899	899	2222
554	20230612	113200	602078676	898	898	898	898	0
555	20230612	113100	602078676	898	898	898	898	988
556	20230612	113000	601191452	898	899	899	898	5006
557	20230612	112900	596693981	899	899	899	899	79
558	20230612	112800	596622960	898	898	898	898	81
559	20230612	112700	596550222	898	899	899	898	2080
560	20230612	112600	594680378	899	898	899	898	146
561	20230612	112500	594549265	898	898	898	898	221
562	20230612	112400	594350807	898	899	899	898	3639
563	20230612	112300	591079713	900	900	900	900	2391
564	20230612	112200	588927813	901	901	901	901	0
565	20230612	112100	588927813	901	901	901	901	14
566	20230612	112000	588915199	900	900	900	900	0
567	20230612	111900	588915199	900	900	900	900	0
568	20230612	111800	588915199	900	900	900	900	0
569	20230612	111700	588915199	900	900	900	900	5557
570	20230612	111600	583913899	899	899	899	899	0
571	20230612	111500	583913899	899	899	899	899	0
572	20230612	111400	583913899	899	899	899	899	0
573	20230612	111300	583913899	899	899	899	899	1901
574	20230612	111200	582204900	899	899	899	899	0
575	20230612	111100	582204900	899	899	899	899	0
576	20230612	111000	582204900	899	899	899	899	756
577	20230612	110900	581525256	899	901	901	899	8135
578	20230612	110800	574204005	903	903	903	903	0
579	20230612	110700	574204005	903	905	905	900	8100
580	20230612	110600	566905517	905	905	905	905	0
581	20230612	110500	566905517	905	905	905	905	0
582	20230612	110400	566905517	905	905	905	905	0
583	20230612	110300	566905517	905	905	905	905	282
584	20230612	110200	566650307	905	906	906	905	5501
585	20230612	110100	561671378	906	908	908	906	8958
586	20230612	110000	553547514	909	911	911	909	9185
587	20230612	105900	545194949	911	911	911	911	0
588	20230612	105800	545194949	911	911	911	911	2055
589	20230612	105700	543322844	911	910	911	910	1835
590	20230612	105600	541651264	911	911	911	911	1
591	20230612	105500	541650353	911	912	912	911	5319
592	20230612	105400	536803744	912	911	912	910	6302
593	20230612	105300	531061514	912	913	913	912	3652
594	20230612	105200	527729836	913	913	913	913	21
595	20230612	105100	527710663	913	913	913	913	0
596	20230612	105000	527710663	913	913	913	913	0
597	20230612	104900	527710663	913	915	915	913	142
598	20230612	104800	527580957	915	915	915	915	8090
599	20230612	104700	520178607	915	910	915	910	13321
600	20230612	104600	508019422	910	910	910	910	0
601	20230612	104500	508019422	910	908	910	908	533
602	20230612	104400	507534458	908	909	909	908	3055
603	20230612	104300	504759706	908	908	908	908	0
604	20230612	104200	504759706	908	911	911	908	12581
605	20230612	104100	493330682	911	911	913	911	9583
606	20230612	104000	484586814	911	906	911	906	26811
607	20230612	103900	460203682	906	905	907	905	9005
608	20230612	103800	452045151	904	905	907	904	12340
609	20230612	103700	440870723	904	903	905	902	2134
610	20230612	103600	438943625	905	905	905	905	4296
611	20230612	103500	435055745	903	903	903	903	13
612	20230612	103400	435044006	901	901	901	901	4000
613	20230612	103300	431440006	906	906	906	906	2313
614	20230612	103200	429344428	906	901	906	900	13500
615	20230612	103100	417179155	900	900	901	900	18000
616	20230612	103000	400977392	900	900	906	900	38106
617	20230612	102900	366631481	900	900	900	900	4000
618	20230612	102800	363031481	902	902	902	902	0
619	20230612	102700	363031481	902	902	902	902	0
620	20230612	102600	363031481	902	902	902	902	1326
621	20230612	102500	361835429	900	900	900	900	0
622	20230612	102400	361835429	900	900	900	900	3000
623	20230612	102300	359135429	900	900	900	900	222
624	20230612	102200	358935629	900	900	900	900	0
625	20230612	102100	358935629	900	900	900	900	0
626	20230612	102000	358935629	900	900	900	900	200
627	20230612	101900	358755629	900	900	900	900	1000
628	20230612	101800	357855629	900	900	900	900	0
629	20230612	101700	357855629	900	900	900	900	0
630	20230612	101600	357855629	900	900	900	900	10012
631	20230612	101500	348844829	898	898	898	898	0
632	20230612	101400	348844829	898	898	898	898	0
633	20230612	101300	348844829	898	898	898	898	0
634	20230612	101200	348844829	898	898	898	898	1000
635	20230612	101100	347946829	902	898	902	898	600
636	20230612	101000	347405829	902	902	902	902	1
637	20230612	100900	347404927	898	901	902	898	2096
638	20230612	100800	345517572	906	906	906	906	1000
639	20230612	100700	344611572	905	901	905	901	23128
640	20230612	100600	323724952	900	900	900	900	1094
641	20230612	100500	322740352	899	890	899	890	17297
642	20230612	100400	307249026	889	889	889	889	1059
643	20230612	100300	306307575	890	890	890	890	1014
644	20230612	100200	305405115	890	890	890	890	200
645	20230612	100100	305227115	890	890	890	890	112
646	20230612	100000	305127435	887	887	887	887	0
647	20230612	095900	305127435	887	887	887	887	53
648	20230612	095800	305080424	887	887	887	887	1
649	20230612	095700	305079537	887	887	887	887	0
650	20230612	095600	305079537	887	887	887	887	0
651	20230612	095500	305079537	887	887	887	887	5445
652	20230612	095400	300249822	887	887	887	887	230
653	20230612	095300	300045812	886	886	886	886	0
654	20230612	095200	300045812	886	888	888	886	6402
655	20230612	095100	294370386	890	890	890	890	3
656	20230612	095000	294367716	890	890	890	890	609
657	20230612	094900	293825706	890	889	890	888	14631
658	20230612	094800	280820061	890	890	890	890	92
659	20230612	094700	280738181	890	890	890	890	1
660	20230612	094600	280737291	890	890	890	888	1562
661	20230612	094500	279349114	890	890	890	890	0
662	20230612	094400	279349114	890	892	895	890	10537
663	20230612	094300	269965097	892	892	892	892	400
664	20230612	094200	269608297	893	893	893	893	0
665	20230612	094100	269608297	893	893	893	893	1854
666	20230612	094000	267952675	893	894	894	893	5000
667	20230612	093900	263487644	895	895	895	895	55
668	20230612	093800	263438419	895	895	895	893	10002
669	20230612	093700	254504002	894	899	899	894	2274
670	20230612	093600	252470798	899	899	899	899	0
671	20230612	093500	252470798	899	896	899	895	3760
672	20230612	093400	249104845	899	896	899	896	5007
673	20230612	093300	244618558	899	895	899	895	63
674	20230612	093200	244562129	895	895	900	895	5355
675	20230612	093100	239769374	896	896	900	896	3210
676	20230612	093000	236893114	900	899	900	899	582
677	20230612	092900	236369894	900	903	903	893	2285
678	20230612	092800	234328312	903	883	903	883	18476
679	20230612	092700	217748553	881	880	881	880	16749
680	20230612	092600	203009367	880	885	885	879	68029
681	20230612	092500	143049742	886	885	886	884	6761
682	20230612	092400	137062998	885	886	886	883	1314
683	20230612	092300	135902395	886	886	886	885	826
684	20230612	092200	135170750	890	895	895	888	26949
685	20230612	092100	111143806	895	895	895	895	953
686	20230612	092000	110290871	896	906	906	896	2104
687	20230612	091900	108403769	907	907	907	907	0
688	20230612	091800	108403769	907	907	907	907	0
689	20230612	091700	108403769	907	906	907	906	105
690	20230612	091600	108308543	906	906	906	903	7535
691	20230612	091500	101481923	906	905	906	905	113
692	20230612	091400	101379551	907	907	907	907	10
693	20230612	091300	101370481	896	896	896	896	2118
694	20230612	091200	99472753	896	895	896	895	1972
695	20230612	091100	97707803	895	901	901	895	4586
696	20230612	091000	93592330	900	904	904	900	30000
697	20230612	090900	66579825	902	912	912	900	14010
698	20230612	090800	53889977	916	916	916	916	84
699	20230612	090700	53813033	917	915	918	915	10006
700	20230612	090600	44632209	910	915	916	910	5130
701	20230612	090500	39963279	916	910	916	910	11469
702	20230612	090400	29522735	910	905	910	901	23934
703	20230612	090300	7796359	905	900	905	900	1137
704	20230612	090200	6767729	898	900	900	896	1343
705	20230612	090100	5560218	900	900	900	900	1000
706	20230612	090000	4660218	898	900	900	898	5182