KissMeData/031860/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	222300	792697482	921	921	921	921	4655
3	20230614	222200	792697482	921	921	921	921	0
4	20230614	222100	792697482	921	921	921	921	0
5	20230614	222000	792697482	921	921	921	921	0
6	20230614	221900	792697482	921	921	921	921	0
7	20230614	221800	792697482	921	921	921	921	0
8	20230614	221700	792697482	921	921	921	921	0
9	20230614	221600	792697482	921	921	921	921	0
10	20230614	221500	792697482	921	921	921	921	0
11	20230614	221400	792697482	921	921	921	921	0
12	20230614	221300	792697482	921	921	921	921	0
13	20230614	221200	792697482	921	921	921	921	0
14	20230614	221100	792697482	921	921	921	921	0
15	20230614	221000	792697482	921	921	921	921	0
16	20230614	220900	792697482	921	921	921	921	0
17	20230614	220800	792697482	921	921	921	921	0
18	20230614	220700	792697482	921	921	921	921	0
19	20230614	220600	792697482	921	921	921	921	0
20	20230614	220500	792697482	921	921	921	921	0
21	20230614	220400	792697482	921	921	921	921	0
22	20230614	220300	792697482	921	921	921	921	0
23	20230614	220200	792697482	921	921	921	921	0
24	20230614	220100	792697482	921	921	921	921	0
25	20230614	220000	792697482	921	921	921	921	0
26	20230614	215900	792697482	921	921	921	921	0
27	20230614	215800	792697482	921	921	921	921	0
28	20230614	215700	792697482	921	921	921	921	0
29	20230614	215600	792697482	921	921	921	921	0
30	20230614	215500	792697482	921	921	921	921	0
31	20230614	215400	792697482	921	921	921	921	0
32	20230614	215300	792697482	921	921	921	921	4655
33	20230614	215200	792697482	921	921	921	921	0
34	20230614	215100	792697482	921	921	921	921	0
35	20230614	215000	792697482	921	921	921	921	0
36	20230614	214900	792697482	921	921	921	921	0
37	20230614	214800	792697482	921	921	921	921	0
38	20230614	214700	792697482	921	921	921	921	0
39	20230614	214600	792697482	921	921	921	921	0
40	20230614	214500	792697482	921	921	921	921	0
41	20230614	214400	792697482	921	921	921	921	0
42	20230614	214300	792697482	921	921	921	921	0
43	20230614	214200	792697482	921	921	921	921	0
44	20230614	214100	792697482	921	921	921	921	0
45	20230614	214000	792697482	921	921	921	921	0
46	20230614	213900	792697482	921	921	921	921	0
47	20230614	213800	792697482	921	921	921	921	0
48	20230614	213700	792697482	921	921	921	921	0
49	20230614	213600	792697482	921	921	921	921	0
50	20230614	213500	792697482	921	921	921	921	0
51	20230614	213400	792697482	921	921	921	921	0
52	20230614	213300	792697482	921	921	921	921	0
53	20230614	213200	792697482	921	921	921	921	0
54	20230614	213100	792697482	921	921	921	921	0
55	20230614	213000	792697482	921	921	921	921	0
56	20230614	212900	792697482	921	921	921	921	0
57	20230614	212800	792697482	921	921	921	921	0
58	20230614	212700	792697482	921	921	921	921	0
59	20230614	212600	792697482	921	921	921	921	0
60	20230614	212500	792697482	921	921	921	921	0
61	20230614	212400	792697482	921	921	921	921	0
62	20230614	212300	792697482	921	921	921	921	4655
63	20230614	212200	792697482	921	921	921	921	0
64	20230614	212100	792697482	921	921	921	921	0
65	20230614	212000	792697482	921	921	921	921	0
66	20230614	211900	792697482	921	921	921	921	0
67	20230614	211800	792697482	921	921	921	921	0
68	20230614	211700	792697482	921	921	921	921	0
69	20230614	211600	792697482	921	921	921	921	0
70	20230614	211500	792697482	921	921	921	921	0
71	20230614	211400	792697482	921	921	921	921	0
72	20230614	211300	792697482	921	921	921	921	0
73	20230614	211200	792697482	921	921	921	921	0
74	20230614	211100	792697482	921	921	921	921	0
75	20230614	211000	792697482	921	921	921	921	0
76	20230614	210900	792697482	921	921	921	921	0
77	20230614	210800	792697482	921	921	921	921	0
78	20230614	210700	792697482	921	921	921	921	0
79	20230614	210600	792697482	921	921	921	921	0
80	20230614	210500	792697482	921	921	921	921	0
81	20230614	210400	792697482	921	921	921	921	0
82	20230614	210300	792697482	921	921	921	921	0
83	20230614	210200	792697482	921	921	921	921	0
84	20230614	210100	792697482	921	921	921	921	0
85	20230614	210000	792697482	921	921	921	921	0
86	20230614	205900	792697482	921	921	921	921	0
87	20230614	205800	792697482	921	921	921	921	0
88	20230614	205700	792697482	921	921	921	921	0
89	20230614	205600	792697482	921	921	921	921	0
90	20230614	205500	792697482	921	921	921	921	0
91	20230614	205400	792697482	921	921	921	921	0
92	20230614	205300	792697482	921	921	921	921	4655
93	20230614	205200	792697482	921	921	921	921	0
94	20230614	205100	792697482	921	921	921	921	0
95	20230614	205000	792697482	921	921	921	921	0
96	20230614	204900	792697482	921	921	921	921	0
97	20230614	204800	792697482	921	921	921	921	0
98	20230614	204700	792697482	921	921	921	921	0
99	20230614	204600	792697482	921	921	921	921	0
100	20230614	204500	792697482	921	921	921	921	0
101	20230614	204400	792697482	921	921	921	921	0
102	20230614	204300	792697482	921	921	921	921	0
103	20230614	204200	792697482	921	921	921	921	0
104	20230614	204100	792697482	921	921	921	921	0
105	20230614	204000	792697482	921	921	921	921	0
106	20230614	203900	792697482	921	921	921	921	0
107	20230614	203800	792697482	921	921	921	921	0
108	20230614	203700	792697482	921	921	921	921	0
109	20230614	203600	792697482	921	921	921	921	0
110	20230614	203500	792697482	921	921	921	921	0
111	20230614	203400	792697482	921	921	921	921	0
112	20230614	203300	792697482	921	921	921	921	0
113	20230614	203200	792697482	921	921	921	921	0
114	20230614	203100	792697482	921	921	921	921	0
115	20230614	203000	792697482	921	921	921	921	0
116	20230614	202900	792697482	921	921	921	921	0
117	20230614	202800	792697482	921	921	921	921	0
118	20230614	202700	792697482	921	921	921	921	0
119	20230614	202600	792697482	921	921	921	921	0
120	20230614	202500	792697482	921	921	921	921	0
121	20230614	202400	792697482	921	921	921	921	0
122	20230614	202300	792697482	921	921	921	921	4655
123	20230614	202200	792697482	921	921	921	921	0
124	20230614	202100	792697482	921	921	921	921	0
125	20230614	202000	792697482	921	921	921	921	0
126	20230614	201900	792697482	921	921	921	921	0
127	20230614	201800	792697482	921	921	921	921	0
128	20230614	201700	792697482	921	921	921	921	0
129	20230614	201600	792697482	921	921	921	921	0
130	20230614	201500	792697482	921	921	921	921	0
131	20230614	201400	792697482	921	921	921	921	0
132	20230614	201300	792697482	921	921	921	921	0
133	20230614	201200	792697482	921	921	921	921	0
134	20230614	201100	792697482	921	921	921	921	0
135	20230614	201000	792697482	921	921	921	921	0
136	20230614	200900	792697482	921	921	921	921	0
137	20230614	200800	792697482	921	921	921	921	0
138	20230614	200700	792697482	921	921	921	921	0
139	20230614	200600	792697482	921	921	921	921	0
140	20230614	200500	792697482	921	921	921	921	0
141	20230614	200400	792697482	921	921	921	921	0
142	20230614	200300	792697482	921	921	921	921	0
143	20230614	200200	792697482	921	921	921	921	0
144	20230614	200100	792697482	921	921	921	921	0
145	20230614	200000	792697482	921	921	921	921	0
146	20230614	195900	792697482	921	921	921	921	0
147	20230614	195800	792697482	921	921	921	921	0
148	20230614	195700	792697482	921	921	921	921	0
149	20230614	195600	792697482	921	921	921	921	0
150	20230614	195500	792697482	921	921	921	921	0
151	20230614	195400	792697482	921	921	921	921	0
152	20230614	195300	792697482	921	921	921	921	4655
153	20230614	195200	792697482	921	921	921	921	0
154	20230614	195100	792697482	921	921	921	921	0
155	20230614	195000	792697482	921	921	921	921	0
156	20230614	194900	792697482	921	921	921	921	0
157	20230614	194800	792697482	921	921	921	921	0
158	20230614	194700	792697482	921	921	921	921	0
159	20230614	194600	792697482	921	921	921	921	0
160	20230614	194500	792697482	921	921	921	921	0
161	20230614	194400	792697482	921	921	921	921	0
162	20230614	194300	792697482	921	921	921	921	0
163	20230614	194200	792697482	921	921	921	921	0
164	20230614	194100	792697482	921	921	921	921	0
165	20230614	194000	792697482	921	921	921	921	0
166	20230614	193900	792697482	921	921	921	921	0
167	20230614	193800	792697482	921	921	921	921	0
168	20230614	193700	792697482	921	921	921	921	0
169	20230614	193600	792697482	921	921	921	921	0
170	20230614	193500	792697482	921	921	921	921	0
171	20230614	193400	792697482	921	921	921	921	0
172	20230614	193300	792697482	921	921	921	921	0
173	20230614	193200	792697482	921	921	921	921	0
174	20230614	193100	792697482	921	921	921	921	0
175	20230614	193000	792697482	921	921	921	921	0
176	20230614	192900	792697482	921	921	921	921	0
177	20230614	192800	792697482	921	921	921	921	0
178	20230614	192700	792697482	921	921	921	921	0
179	20230614	192600	792697482	921	921	921	921	0
180	20230614	192500	792697482	921	921	921	921	0
181	20230614	192400	792697482	921	921	921	921	0
182	20230614	192300	792697482	921	921	921	921	4655
183	20230614	192200	792697482	921	921	921	921	0
184	20230614	192100	792697482	921	921	921	921	0
185	20230614	192000	792697482	921	921	921	921	0
186	20230614	191900	792697482	921	921	921	921	0
187	20230614	191800	792697482	921	921	921	921	0
188	20230614	191700	792697482	921	921	921	921	0
189	20230614	191600	792697482	921	921	921	921	0
190	20230614	191500	792697482	921	921	921	921	0
191	20230614	191400	792697482	921	921	921	921	0
192	20230614	191300	792697482	921	921	921	921	0
193	20230614	191200	792697482	921	921	921	921	0
194	20230614	191100	792697482	921	921	921	921	0
195	20230614	191000	792697482	921	921	921	921	0
196	20230614	190900	792697482	921	921	921	921	0
197	20230614	190800	792697482	921	921	921	921	0
198	20230614	190700	792697482	921	921	921	921	0
199	20230614	190600	792697482	921	921	921	921	0
200	20230614	190500	792697482	921	921	921	921	0
201	20230614	190400	792697482	921	921	921	921	0
202	20230614	190300	792697482	921	921	921	921	0
203	20230614	190200	792697482	921	921	921	921	0
204	20230614	190100	792697482	921	921	921	921	0
205	20230614	190000	792697482	921	921	921	921	0
206	20230614	185900	792697482	921	921	921	921	0
207	20230614	185800	792697482	921	921	921	921	0
208	20230614	185700	792697482	921	921	921	921	0
209	20230614	185600	792697482	921	921	921	921	0
210	20230614	185500	792697482	921	921	921	921	0
211	20230614	185400	792697482	921	921	921	921	0
212	20230614	185300	792697482	921	921	921	921	4655
213	20230614	185200	792697482	921	921	921	921	0
214	20230614	185100	792697482	921	921	921	921	0
215	20230614	185000	792697482	921	921	921	921	0
216	20230614	184900	792697482	921	921	921	921	0
217	20230614	184800	792697482	921	921	921	921	0
218	20230614	184700	792697482	921	921	921	921	0
219	20230614	184600	792697482	921	921	921	921	0
220	20230614	184500	792697482	921	921	921	921	0
221	20230614	184400	792697482	921	921	921	921	0
222	20230614	184300	792697482	921	921	921	921	0
223	20230614	184200	792697482	921	921	921	921	0
224	20230614	184100	792697482	921	921	921	921	0
225	20230614	184000	792697482	921	921	921	921	0
226	20230614	183900	792697482	921	921	921	921	0
227	20230614	183800	792697482	921	921	921	921	0
228	20230614	183700	792697482	921	921	921	921	0
229	20230614	183600	792697482	921	921	921	921	0
230	20230614	183500	792697482	921	921	921	921	0
231	20230614	183400	792697482	921	921	921	921	0
232	20230614	183300	792697482	921	921	921	921	0
233	20230614	183200	792697482	921	921	921	921	0
234	20230614	183100	792697482	921	921	921	921	0
235	20230614	183000	792697482	921	921	921	921	0
236	20230614	182900	792697482	921	921	921	921	0
237	20230614	182800	792697482	921	921	921	921	0
238	20230614	182700	792697482	921	921	921	921	0
239	20230614	182600	792697482	921	921	921	921	0
240	20230614	182500	792697482	921	921	921	921	0
241	20230614	182400	792697482	921	921	921	921	0
242	20230614	182300	792697482	921	921	921	921	4655
243	20230614	182200	792697482	921	921	921	921	0
244	20230614	182100	792697482	921	921	921	921	0
245	20230614	182000	792697482	921	921	921	921	0
246	20230614	181900	792697482	921	921	921	921	0
247	20230614	181800	792697482	921	921	921	921	0
248	20230614	181700	792697482	921	921	921	921	0
249	20230614	181600	792697482	921	921	921	921	0
250	20230614	181500	792697482	921	921	921	921	0
251	20230614	181400	792697482	921	921	921	921	0
252	20230614	181300	792697482	921	921	921	921	0
253	20230614	181200	792697482	921	921	921	921	0
254	20230614	181100	792697482	921	921	921	921	0
255	20230614	181000	792697482	921	921	921	921	0
256	20230614	180900	792697482	921	921	921	921	0
257	20230614	180800	792697482	921	921	921	921	0
258	20230614	180700	792697482	921	921	921	921	0
259	20230614	180600	792697482	921	921	921	921	0
260	20230614	180500	792697482	921	921	921	921	0
261	20230614	180400	792697482	921	921	921	921	0
262	20230614	180300	792697482	921	921	921	921	0
263	20230614	180200	792697482	921	921	921	921	0
264	20230614	180100	792697482	921	921	921	921	0
265	20230614	180000	792697482	921	921	921	921	0
266	20230614	175900	792697482	921	921	921	921	0
267	20230614	175800	792697482	921	921	921	921	0
268	20230614	175700	792697482	921	921	921	921	0
269	20230614	175600	792697482	921	921	921	921	0
270	20230614	175500	792697482	921	921	921	921	0
271	20230614	175400	792697482	921	921	921	921	0
272	20230614	175300	792697482	921	921	921	921	4655
273	20230614	175200	792697482	921	921	921	921	0
274	20230614	175100	792697482	921	921	921	921	0
275	20230614	175000	792697482	921	921	921	921	0
276	20230614	174900	792697482	921	921	921	921	0
277	20230614	174800	792697482	921	921	921	921	0
278	20230614	174700	792697482	921	921	921	921	0
279	20230614	174600	792697482	921	921	921	921	0
280	20230614	174500	792697482	921	921	921	921	0
281	20230614	174400	792697482	921	921	921	921	0
282	20230614	174300	792697482	921	921	921	921	0
283	20230614	174200	792697482	921	921	921	921	0
284	20230614	174100	792697482	921	921	921	921	0
285	20230614	174000	792697482	921	921	921	921	0
286	20230614	173900	792697482	921	921	921	921	0
287	20230614	173800	792697482	921	921	921	921	0
288	20230614	173700	792697482	921	921	921	921	0
289	20230614	173600	792697482	921	921	921	921	0
290	20230614	173500	792697482	921	921	921	921	0
291	20230614	173400	792697482	921	921	921	921	0
292	20230614	173300	792697482	921	921	921	921	0
293	20230614	173200	792697482	921	921	921	921	0
294	20230614	173100	792697482	921	921	921	921	0
295	20230614	173000	792697482	921	921	921	921	0
296	20230614	172900	792697482	921	921	921	921	0
297	20230614	172800	792697482	921	921	921	921	0
298	20230614	172700	792697482	921	921	921	921	0
299	20230614	172600	792697482	921	921	921	921	0
300	20230614	172500	792697482	921	921	921	921	0
301	20230614	172400	792697482	921	921	921	921	0
302	20230614	172300	792697482	921	921	921	921	4655
303	20230614	172200	792697482	921	921	921	921	0
304	20230614	172100	792697482	921	921	921	921	0
305	20230614	172000	792697482	921	921	921	921	0
306	20230614	171900	792697482	921	921	921	921	0
307	20230614	171800	792697482	921	921	921	921	0
308	20230614	171700	792697482	921	921	921	921	0
309	20230614	171600	792697482	921	921	921	921	0
310	20230614	171500	792697482	921	921	921	921	0
311	20230614	171400	792697482	921	921	921	921	0
312	20230614	171300	792697482	921	921	921	921	0
313	20230614	171200	792697482	921	921	921	921	0
314	20230614	171100	792697482	921	921	921	921	0
315	20230614	171000	792697482	921	921	921	921	0
316	20230614	170900	792697482	921	921	921	921	0
317	20230614	170800	792697482	921	921	921	921	0
318	20230614	170700	792697482	921	921	921	921	0
319	20230614	170600	792697482	921	921	921	921	0
320	20230614	170500	792697482	921	921	921	921	0
321	20230614	170400	792697482	921	921	921	921	0
322	20230614	170300	792697482	921	921	921	921	0
323	20230614	170200	792697482	921	921	921	921	0
324	20230614	170100	792697482	921	921	921	921	0
325	20230614	170000	792697482	921	921	921	921	0
326	20230614	165900	792697482	921	921	921	921	0
327	20230614	165800	792697482	921	921	921	921	0
328	20230614	165700	792697482	921	921	921	921	0
329	20230614	165600	792697482	921	921	921	921	0
330	20230614	165500	792697482	921	921	921	921	0
331	20230614	165400	792697482	921	921	921	921	0
332	20230614	165300	792697482	921	921	921	921	4655
333	20230614	165200	792697482	921	921	921	921	0
334	20230614	165100	792697482	921	921	921	921	0
335	20230614	165000	792697482	921	921	921	921	0
336	20230614	164900	792697482	921	921	921	921	0
337	20230614	164800	792697482	921	921	921	921	0
338	20230614	164700	792697482	921	921	921	921	0
339	20230614	164600	792697482	921	921	921	921	0
340	20230614	164500	792697482	921	921	921	921	0
341	20230614	164400	792697482	921	921	921	921	0
342	20230614	164300	792697482	921	921	921	921	0
343	20230614	164200	792697482	921	921	921	921	0
344	20230614	164100	792697482	921	921	921	921	0
345	20230614	164000	792697482	921	921	921	921	0
346	20230614	163900	792697482	921	921	921	921	0
347	20230614	163800	792697482	921	921	921	921	0
348	20230614	163700	792697482	921	921	921	921	0
349	20230614	163600	792697482	921	921	921	921	0
350	20230614	163500	792697482	921	921	921	921	0
351	20230614	163400	792697482	921	921	921	921	0
352	20230614	163300	792697482	921	921	921	921	0
353	20230614	163200	792697482	921	921	921	921	0
354	20230614	163100	792697482	921	921	921	921	0
355	20230614	163000	792697482	921	921	921	921	0
356	20230614	162900	792697482	921	921	921	921	0
357	20230614	162800	792697482	921	921	921	921	0
358	20230614	162700	792697482	921	921	921	921	0
359	20230614	162600	792697482	921	921	921	921	0
360	20230614	162500	792697482	921	921	921	921	0
361	20230614	162400	792697482	921	921	921	921	0
362	20230614	162300	792697482	921	921	921	921	4655
363	20230614	162200	792697482	921	921	921	921	0
364	20230614	162100	792697482	921	921	921	921	0
365	20230614	162000	792697482	921	921	921	921	0
366	20230614	161900	792697482	921	921	921	921	0
367	20230614	161800	792697482	921	921	921	921	0
368	20230614	161700	792697482	921	921	921	921	0
369	20230614	161600	792697482	921	921	921	921	0
370	20230614	161500	792697482	921	921	921	921	0
371	20230614	161400	792697482	921	921	921	921	0
372	20230614	161300	792697482	921	921	921	921	0
373	20230614	161200	792697482	921	921	921	921	0
374	20230614	161100	792697482	921	921	921	921	0
375	20230614	161000	792697482	921	921	921	921	0
376	20230614	160900	792697482	921	921	921	921	0
377	20230614	160800	792697482	921	921	921	921	0
378	20230614	160700	792697482	921	921	921	921	0
379	20230614	160600	792697482	921	921	921	921	0
380	20230614	160500	792697482	921	921	921	921	0
381	20230614	160400	792697482	921	921	921	921	0
382	20230614	160300	792697482	921	921	921	921	0
383	20230614	160200	792697482	921	921	921	921	0
384	20230614	160100	792697482	921	921	921	921	0
385	20230614	160000	792697482	921	921	921	921	0
386	20230614	155900	792697482	921	921	921	921	0
387	20230614	155800	792697482	921	921	921	921	0
388	20230614	155700	792697482	921	921	921	921	0
389	20230614	155600	792697482	921	921	921	921	0
390	20230614	155500	792697482	921	921	921	921	0
391	20230614	155400	792697482	921	921	921	921	0
392	20230614	155300	792697482	921	921	921	921	4655
393	20230614	155200	792697482	921	921	921	921	0
394	20230614	155100	792697482	921	921	921	921	0
395	20230614	155000	792697482	921	921	921	921	0
396	20230614	154900	792697482	921	921	921	921	0
397	20230614	154800	792697482	921	921	921	921	0
398	20230614	154700	792697482	921	921	921	921	0
399	20230614	154600	792697482	921	921	921	921	0
400	20230614	154500	792697482	921	921	921	921	0
401	20230614	154400	792697482	921	921	921	921	0
402	20230614	154300	792697482	921	921	921	921	0
403	20230614	154200	792697482	921	921	921	921	0
404	20230614	154100	792697482	921	921	921	921	0
405	20230614	154000	792697482	921	921	921	921	0
406	20230614	153900	792697482	921	921	921	921	0
407	20230614	153800	792697482	921	921	921	921	0
408	20230614	153700	792697482	921	921	921	921	0
409	20230614	153600	792697482	921	921	921	921	0
410	20230614	153500	792697482	921	921	921	921	0
411	20230614	153400	792697482	921	921	921	921	0
412	20230614	153300	792697482	921	921	921	921	0
413	20230614	153200	792697482	921	921	921	921	0
414	20230614	153100	792697482	921	921	921	921	0
415	20230614	153000	792697482	921	921	921	921	4655
416	20230614	152900	788410227	920	920	920	920	0
417	20230614	152800	788410227	920	920	920	920	0
418	20230614	152700	788410227	920	920	920	920	0
419	20230614	152600	788410227	920	920	920	920	0
420	20230614	152500	788410227	920	920	920	920	0
421	20230614	152400	788410227	920	920	920	920	0
422	20230614	152300	788410227	920	920	920	920	0
423	20230614	152200	788410227	920	920	920	920	0
424	20230614	152100	788410227	920	920	920	920	0
425	20230614	152000	788410227	920	920	920	920	0
426	20230614	151900	788410227	920	923	924	920	1542
427	20230614	151800	786991580	924	924	924	924	0
428	20230614	151700	786991580	924	922	924	920	13180
429	20230614	151600	774816985	922	920	922	920	770
430	20230614	151500	774108583	922	923	923	920	549
431	20230614	151400	773603483	920	922	923	920	2919
432	20230614	151300	770914863	922	922	922	922	6433
433	20230614	151200	764983637	924	924	924	924	300
434	20230614	151100	764706437	924	920	924	920	1001
435	20230614	151000	763785513	924	924	924	924	0
436	20230614	150900	763785513	924	924	924	924	300
437	20230614	150800	763508313	924	919	924	919	5000
438	20230614	150700	758900415	919	918	919	918	1485
439	20230614	150600	757537114	918	917	918	917	71
440	20230614	150500	757472003	917	917	917	916	6303
441	20230614	150400	751693630	917	917	917	917	0
442	20230614	150300	751693630	917	912	917	912	2
443	20230614	150200	751691801	917	917	917	917	0
444	20230614	150100	751691801	917	917	917	917	1000
445	20230614	150000	750774801	917	917	917	917	0
446	20230614	145900	750774801	917	917	917	917	0
447	20230614	145800	750774801	917	917	917	917	1
448	20230614	145700	750773884	915	915	915	915	405
449	20230614	145600	750403309	915	914	915	914	51
450	20230614	145500	750356694	915	915	915	915	0
451	20230614	145400	750356694	915	915	915	915	0
452	20230614	145300	750356694	915	915	915	915	0
453	20230614	145200	750356694	915	915	915	915	20
454	20230614	145100	750338394	915	915	915	915	1
455	20230614	145000	750337479	915	911	915	910	992
456	20230614	144900	749433796	911	911	911	910	1120
457	20230614	144800	748413533	915	912	915	908	14629
458	20230614	144700	735093081	913	915	917	913	14340
459	20230614	144600	721993089	919	919	919	919	0
460	20230614	144500	721993089	919	919	919	919	0
461	20230614	144400	721993089	919	919	919	919	0
462	20230614	144300	721993089	919	919	919	919	11
463	20230614	144200	721982980	918	919	919	918	21
464	20230614	144100	721963691	915	920	920	915	11
465	20230614	144000	721953576	921	921	921	921	0
466	20230614	143900	721953576	921	921	921	921	1
467	20230614	143800	721952655	920	920	920	920	0
468	20230614	143700	721952655	920	921	921	920	10147
469	20230614	143600	712617404	921	921	921	921	20
470	20230614	143500	712598984	921	919	921	919	866
471	20230614	143400	711802517	920	920	920	920	0
472	20230614	143300	711802517	920	919	920	919	2
473	20230614	143200	711800678	913	915	915	913	4000
474	20230614	143100	708145255	920	920	920	920	0
475	20230614	143000	708145255	920	920	920	920	0
476	20230614	142900	708145255	920	920	920	920	1
477	20230614	142800	708144335	920	920	920	920	0
478	20230614	142700	708144335	920	920	920	920	5
479	20230614	142600	708139735	920	920	920	920	3
480	20230614	142500	708136975	921	921	921	921	0
481	20230614	142400	708136975	921	921	921	921	0
482	20230614	142300	708136975	921	920	921	920	41
483	20230614	142200	708099254	922	922	922	922	0
484	20230614	142100	708099254	922	922	922	922	10
485	20230614	142000	708090034	922	918	922	918	6767
486	20230614	141900	701863563	916	915	916	915	773
487	20230614	141800	701155723	915	910	915	910	6015
488	20230614	141700	695669528	907	909	909	907	5000
489	20230614	141600	691127832	910	910	910	910	0
490	20230614	141500	691127832	910	909	910	909	550
491	20230614	141400	690627832	909	912	912	909	559
492	20230614	141300	690119698	908	908	908	908	0
493	20230614	141200	690119698	908	908	908	908	0
494	20230614	141100	690119698	908	908	908	908	0
495	20230614	141000	690119698	908	908	908	908	3400
496	20230614	140900	687032498	908	909	909	908	4490
497	20230614	140800	682953023	909	909	909	909	1113
498	20230614	140700	681941306	909	909	909	909	140
499	20230614	140600	681814046	909	909	909	909	2500
500	20230614	140500	679541546	909	909	909	909	85
501	20230614	140400	679464281	914	914	914	914	0
502	20230614	140300	679464281	914	914	914	914	0
503	20230614	140200	679464281	914	914	914	914	0
504	20230614	140100	679464281	914	914	914	914	0
505	20230614	140000	679464281	914	910	914	909	6001
506	20230614	135900	674006329	910	910	910	910	0
507	20230614	135800	674006329	910	910	910	910	0
508	20230614	135700	674006329	910	910	910	910	13
509	20230614	135600	673994499	910	911	911	910	4105
510	20230614	135500	670258210	910	911	911	910	3857
511	20230614	135400	666744619	911	917	917	911	15658
512	20230614	135300	652443178	922	922	922	922	0
513	20230614	135200	652443178	922	916	922	916	480
514	20230614	135100	652002466	916	915	916	915	201
515	20230614	135000	651818531	915	915	915	915	76
516	20230614	134900	651748991	916	914	916	914	575
517	20230614	134800	651223435	915	915	916	915	1472
518	20230614	134700	649876554	917	917	917	917	0
519	20230614	134600	649876554	917	918	918	917	3501
520	20230614	134500	646666136	918	918	918	918	0
521	20230614	134400	646666136	918	919	919	918	2126
522	20230614	134300	644714394	919	920	920	919	534
523	20230614	134200	644223133	920	920	920	920	0
524	20230614	134100	644223133	920	922	922	920	532
525	20230614	134000	643733629	922	922	922	922	0
526	20230614	133900	643733629	922	922	922	922	10
527	20230614	133800	643724409	922	922	922	922	0
528	20230614	133700	643724409	922	922	922	922	0
529	20230614	133600	643724409	922	922	922	922	0
530	20230614	133500	643724409	922	922	922	922	0
531	20230614	133400	643724409	922	922	922	922	10
532	20230614	133300	643715189	922	922	922	922	0
533	20230614	133200	643715189	922	922	922	922	0
534	20230614	133100	643715189	922	922	922	922	71
535	20230614	133000	643649727	922	922	922	922	0
536	20230614	132900	643649727	922	922	922	922	0
537	20230614	132800	643649727	922	922	922	922	0
538	20230614	132700	643649727	922	922	922	922	19
539	20230614	132600	643632209	922	922	922	922	0
540	20230614	132500	643632209	922	922	922	922	0
541	20230614	132400	643632209	922	922	922	922	0
542	20230614	132300	643632209	922	922	922	922	0
543	20230614	132200	643632209	922	919	922	919	525
544	20230614	132100	643148634	919	917	919	917	382
545	20230614	132000	642797618	915	915	915	915	300
546	20230614	131900	642523118	915	915	915	915	0
547	20230614	131800	642523118	915	915	915	915	0
548	20230614	131700	642523118	915	915	915	915	0
549	20230614	131600	642523118	915	915	915	915	0
550	20230614	131500	642523118	915	915	915	915	0
551	20230614	131400	642523118	915	917	917	915	2489
552	20230614	131300	640242813	917	918	918	917	1855
553	20230614	131200	638539927	918	918	918	918	731
554	20230614	131100	637868869	919	918	919	918	729
555	20230614	131000	637199458	920	921	921	920	14730
556	20230614	130900	623645116	927	927	927	927	0
557	20230614	130800	623645116	927	927	927	927	0
558	20230614	130700	623645116	927	927	927	927	0
559	20230614	130600	623645116	927	927	927	927	0
560	20230614	130500	623645116	927	927	927	927	0
561	20230614	130400	623645116	927	927	927	927	1
562	20230614	130300	623644189	920	920	920	920	0
563	20230614	130200	623644189	920	920	920	920	0
564	20230614	130100	623644189	920	920	920	920	2166
565	20230614	130000	621651469	927	927	927	927	0
566	20230614	125900	621651469	927	920	927	920	10002
567	20230614	125800	612449615	920	927	927	920	20001
568	20230614	125700	594025772	927	927	927	927	0
569	20230614	125600	594025772	927	927	927	927	0
570	20230614	125500	594025772	927	927	927	927	1
571	20230614	125400	594024845	926	926	926	926	1
572	20230614	125300	594023919	927	927	927	927	0
573	20230614	125200	594023919	927	927	927	927	0
574	20230614	125100	594023919	927	927	927	927	4
575	20230614	125000	594020211	926	926	926	926	1
576	20230614	124900	594019285	927	927	927	927	0
577	20230614	124800	594019285	927	927	927	927	0
578	20230614	124700	594019285	927	927	927	927	8
579	20230614	124600	594011869	927	927	927	927	0
580	20230614	124500	594011869	927	927	927	927	4
581	20230614	124400	594008161	927	927	927	927	1
582	20230614	124300	594007234	923	923	923	923	4
583	20230614	124200	594003542	929	929	929	929	0
584	20230614	124100	594003542	929	928	929	928	2
585	20230614	124000	594001685	928	927	928	927	5000
586	20230614	123900	589361689	928	927	928	927	16
587	20230614	123800	589346856	928	928	928	928	100
588	20230614	123700	589254056	928	922	928	922	314
589	20230614	123600	588964542	922	920	922	920	758
590	20230614	123500	588267178	920	920	920	920	170
591	20230614	123400	588110778	920	921	921	920	1965
592	20230614	123300	586301429	921	923	923	921	5932
593	20230614	123200	580829387	923	923	923	923	0
594	20230614	123100	580829387	923	923	925	923	1058
595	20230614	123000	579852851	923	926	926	923	7557
596	20230614	122900	572871463	926	926	926	926	0
597	20230614	122800	572871463	926	930	930	926	4433
598	20230614	122700	568766247	931	931	931	931	0
599	20230614	122600	568766247	931	931	931	931	0
600	20230614	122500	568766247	931	930	931	930	11
601	20230614	122400	568756016	931	930	931	930	51
602	20230614	122300	568708585	930	930	930	930	1449
603	20230614	122200	567361015	930	930	930	930	1
604	20230614	122100	567360085	928	926	928	926	828
605	20230614	122000	566592359	928	928	928	928	0
606	20230614	121900	566592359	928	926	928	926	843
607	20230614	121800	565811721	926	926	926	926	3599
608	20230614	121700	562479047	926	926	926	926	4
609	20230614	121600	562475343	926	926	926	926	1
610	20230614	121500	562474417	924	924	924	924	0
611	20230614	121400	562474417	924	924	924	924	2
612	20230614	121300	562472569	926	926	926	926	12
613	20230614	121200	562461457	924	924	924	924	51
614	20230614	121100	562414333	924	924	924	924	0
615	20230614	121000	562414333	924	924	924	924	141
616	20230614	120900	562284049	924	924	924	924	0
617	20230614	120800	562284049	924	924	924	924	0
618	20230614	120700	562284049	924	924	924	924	11
619	20230614	120600	562273885	924	924	924	924	50
620	20230614	120500	562227685	924	924	924	924	3
621	20230614	120400	562224913	926	926	926	926	0
622	20230614	120300	562224913	926	926	926	920	6979
623	20230614	120200	555790448	928	927	928	927	12
624	20230614	120100	555779323	927	927	927	927	50
625	20230614	120000	555732973	928	928	928	928	6
626	20230614	115900	555727405	928	926	928	926	31
627	20230614	115800	555698697	926	926	926	926	825
628	20230614	115700	554934747	926	926	926	926	1
629	20230614	115600	554933821	926	926	926	926	10
630	20230614	115500	554924561	926	926	926	926	10
631	20230614	115400	554915301	926	925	926	925	2
632	20230614	115300	554913450	920	920	920	920	0
633	20230614	115200	554913450	920	920	920	920	0
634	20230614	115100	554913450	920	920	920	920	1000
635	20230614	115000	553993450	920	920	920	920	0
636	20230614	114900	553993450	920	920	920	920	0
637	20230614	114800	553993450	920	921	921	920	2016
638	20230614	114700	552138587	921	921	921	921	500
639	20230614	114600	551678087	921	924	924	921	1798
640	20230614	114500	550019722	923	932	932	922	11572
641	20230614	114400	539317144	932	932	932	932	1
642	20230614	114300	539316212	934	934	934	934	0
643	20230614	114200	539316212	934	928	935	928	52
644	20230614	114100	539267649	925	927	929	925	1502
645	20230614	114000	537878095	927	936	936	927	13411
646	20230614	113900	525408659	932	933	937	932	2691
647	20230614	113800	522898145	937	937	937	937	0
648	20230614	113700	522898145	937	937	937	933	52
649	20230614	113600	522849621	933	933	933	933	1414
650	20230614	113500	521530359	938	938	938	938	0
651	20230614	113400	521530359	938	938	938	938	0
652	20230614	113300	521530359	938	938	938	938	0
653	20230614	113200	521530359	938	933	938	933	101
654	20230614	113100	521436121	933	936	936	933	3633
655	20230614	113000	518040322	938	938	938	938	0
656	20230614	112900	518040322	938	938	938	938	0
657	20230614	112800	518040322	938	938	938	938	6
658	20230614	112700	518034694	938	938	938	938	1
659	20230614	112600	518033756	935	935	935	935	1
660	20230614	112500	518032821	935	938	938	935	11001
661	20230614	112400	507743890	936	936	936	936	857
662	20230614	112300	506941738	936	937	937	936	3292
663	20230614	112200	503857234	938	937	938	937	540
664	20230614	112100	503351253	937	938	938	937	1295
665	20230614	112000	502137812	938	938	938	938	613
666	20230614	111900	501562818	938	938	938	938	37
667	20230614	111800	501528112	938	938	938	938	1063
668	20230614	111700	500531018	938	939	939	938	2732
669	20230614	111600	497966607	939	940	940	939	284
670	20230614	111500	497699747	940	940	940	940	277
671	20230614	111400	497439367	939	940	940	939	4759
672	20230614	111300	492966200	940	941	941	940	2800
673	20230614	111200	490332792	942	943	943	942	6500
674	20230614	111100	484205369	943	943	943	943	2999
675	20230614	111000	481377312	942	944	944	942	2000
676	20230614	110900	479491112	948	941	948	941	473
677	20230614	110800	479045620	939	942	942	939	12414
678	20230614	110700	467366466	942	942	942	942	2000
679	20230614	110600	465482466	949	949	949	949	0
680	20230614	110500	465482466	949	949	949	949	0
681	20230614	110400	465482466	949	947	949	942	11149
682	20230614	110300	454935696	950	950	950	950	1
683	20230614	110200	454934746	951	949	952	946	9616
684	20230614	110100	445828655	952	952	952	952	38
685	20230614	110000	445792479	952	951	952	948	5001
686	20230614	105900	441048931	952	951	952	951	1126
687	20230614	105800	439977997	950	951	951	950	1592
688	20230614	105700	438464016	951	951	951	950	1501
689	20230614	105600	437036665	950	944	950	944	10054
690	20230614	105500	427509995	944	946	946	944	11000
691	20230614	105400	417113459	945	944	945	944	2026
692	20230614	105300	415199566	944	944	944	944	1
693	20230614	105200	415198622	940	940	940	940	1
694	20230614	105100	415197682	944	943	944	936	14430
695	20230614	105000	401641276	943	946	946	943	427
696	20230614	104900	401238612	943	946	947	943	1259
697	20230614	104800	400047600	947	947	947	947	1031
698	20230614	104700	399071243	946	947	947	946	4489
699	20230614	104600	394820624	950	952	952	950	11567
700	20230614	104500	383816209	956	957	959	956	7093
701	20230614	104400	377028207	957	957	959	956	10016
702	20230614	104300	367434637	957	955	957	955	10493
703	20230614	104200	357402152	954	955	955	954	5766
704	20230614	104100	351901251	955	952	955	952	8122
705	20230614	104000	344152068	952	952	952	952	118
706	20230614	103900	344039732	952	951	952	951	11417
707	20230614	103800	333177797	951	951	951	951	1
708	20230614	103700	333176846	946	950	951	946	10262
709	20230614	103600	323423576	948	945	950	945	21098
710	20230614	103500	303404404	945	947	947	945	3929
711	20230614	103400	299691317	948	947	948	947	102
712	20230614	103300	299594721	947	945	947	945	3450
713	20230614	103200	296328022	945	940	945	940	9577
714	20230614	103100	287305427	940	940	940	934	5310
715	20230614	103000	282343739	938	940	940	938	501
716	20230614	102900	281873799	938	939	939	938	99
717	20230614	102800	281780935	940	940	940	940	20
718	20230614	102700	281762135	940	940	943	940	5658
719	20230614	102600	276435964	942	940	943	940	64
720	20230614	102500	276375799	941	942	942	941	10732
721	20230614	102400	266275506	943	943	943	943	0
722	20230614	102300	266275506	943	945	945	942	4219
723	20230614	102200	262300839	944	945	945	942	2059
724	20230614	102100	260357124	945	941	945	941	815
725	20230614	102000	259589205	941	944	945	941	8771
726	20230614	101900	251312823	944	944	944	944	5319
727	20230614	101800	246291687	944	941	944	941	9130
728	20230614	101700	237687265	941	941	941	941	6
729	20230614	101600	237681619	942	935	942	935	35191
730	20230614	101500	204649195	935	935	935	935	1
731	20230614	101400	204648260	937	935	937	931	2312
732	20230614	101300	202489316	937	935	937	935	525
733	20230614	101200	201998439	938	938	938	938	0
734	20230614	101100	201998439	938	938	938	935	4109
735	20230614	101000	198154318	936	939	939	936	617
736	20230614	100900	197576209	939	940	940	939	2036
737	20230614	100800	195664388	941	939	941	939	11237
738	20230614	100700	185106148	939	936	939	936	7573
739	20230614	100600	178006110	936	934	936	932	25548
740	20230614	100500	154120242	934	931	934	931	3782
741	20230614	100400	150594847	931	929	931	926	19865
742	20230614	100300	132122539	928	923	929	923	15059
743	20230614	100200	118157021	923	922	923	922	26
744	20230614	100100	118133048	923	923	923	923	0
745	20230614	100000	118133048	923	922	923	922	134
746	20230614	095900	118009499	923	922	923	922	137
747	20230614	095800	117883183	923	925	925	922	1137
748	20230614	095700	116831868	925	922	925	922	1689
749	20230614	095600	115274454	925	920	925	920	2658
750	20230614	095500	112824985	920	920	920	920	1
751	20230614	095400	112824065	918	918	918	918	3000
752	20230614	095300	110070065	920	920	920	920	294
753	20230614	095200	109799585	920	920	920	920	11
754	20230614	095100	109789465	919	918	920	918	3502
755	20230614	095000	106571626	919	919	919	919	0
756	20230614	094900	106571626	919	919	919	919	1
757	20230614	094800	106570707	920	920	920	920	1
758	20230614	094700	106569787	917	917	917	917	560
759	20230614	094600	106056267	920	917	920	917	232
760	20230614	094500	105843520	917	919	919	917	25512
761	20230614	094400	82434375	926	927	927	926	101
762	20230614	094300	82340848	928	928	928	928	40
763	20230614	094200	82303728	929	925	930	925	28669
764	20230614	094100	55743471	925	922	925	922	16219
765	20230614	094000	40784250	922	920	922	920	1998
766	20230614	093900	38944140	921	919	921	919	102
767	20230614	093800	38850398	921	921	921	921	8
768	20230614	093700	38843030	921	921	921	921	52
769	20230614	093600	38795138	920	921	921	920	89
770	20230614	093500	38713251	919	919	919	919	500
771	20230614	093400	38253751	921	915	921	915	36
772	20230614	093300	38220771	916	916	916	916	805
773	20230614	093200	37483391	916	916	916	916	2
774	20230614	093100	37481559	916	916	916	916	5
775	20230614	093000	37476979	916	913	916	913	9
776	20230614	092900	37468759	911	913	913	911	2091
777	20230614	092800	35563676	911	912	912	911	4744
778	20230614	092700	31241096	913	913	913	912	4319
779	20230614	092600	27301267	916	916	916	916	0
780	20230614	092500	27301267	916	912	916	912	5101
781	20230614	092400	22648751	916	912	916	912	2337
782	20230614	092300	20517399	916	912	916	912	535
783	20230614	092200	20029379	916	912	916	912	11
784	20230614	092100	20019343	916	915	916	915	559
785	20230614	092000	19507300	916	916	916	916	0
786	20230614	091900	19507300	916	916	916	916	0
787	20230614	091800	19507300	916	915	916	915	501
788	20230614	091700	19048884	915	915	915	915	1
789	20230614	091600	19047969	912	912	912	912	1100
790	20230614	091500	18044769	913	916	916	913	7680
791	20230614	091400	11032899	916	916	916	916	18
792	20230614	091300	11016411	916	916	916	916	1
793	20230614	091200	11015495	916	916	916	916	0
794	20230614	091100	11015495	916	916	916	915	2833
795	20230614	091000	8421035	917	917	917	916	2620
796	20230614	090900	6019595	923	923	923	923	0
797	20230614	090800	6019595	923	923	923	923	0
798	20230614	090700	6019595	923	923	923	923	0
799	20230614	090600	6019595	923	921	923	921	3002
800	20230614	090500	3251840	922	922	922	922	0
801	20230614	090400	3251840	922	922	922	922	105
802	20230614	090300	3155030	922	922	922	922	0
803	20230614	090200	3155030	922	922	922	922	1443
804	20230614	090100	1824584	922	922	922	922	120
805	20230614	090000	1713944	922	903	922	903	1898