KissMeData/038880/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	213700	1576732585	627	627	627	627	42777
3	20230608	213600	1576732585	627	627	627	627	0
4	20230608	213500	1576732585	627	627	627	627	0
5	20230608	213400	1576732585	627	627	627	627	0
6	20230608	213300	1576732585	627	627	627	627	0
7	20230608	213200	1576732585	627	627	627	627	0
8	20230608	213100	1576732585	627	627	627	627	0
9	20230608	213000	1576732585	627	627	627	627	0
10	20230608	212900	1576732585	627	627	627	627	0
11	20230608	212800	1576732585	627	627	627	627	0
12	20230608	212700	1576732585	627	627	627	627	0
13	20230608	212600	1576732585	627	627	627	627	0
14	20230608	212500	1576732585	627	627	627	627	0
15	20230608	212400	1576732585	627	627	627	627	0
16	20230608	212300	1576732585	627	627	627	627	0
17	20230608	212200	1576732585	627	627	627	627	0
18	20230608	212100	1576732585	627	627	627	627	0
19	20230608	212000	1576732585	627	627	627	627	0
20	20230608	211900	1576732585	627	627	627	627	0
21	20230608	211800	1576732585	627	627	627	627	0
22	20230608	211700	1576732585	627	627	627	627	0
23	20230608	211600	1576732585	627	627	627	627	0
24	20230608	211500	1576732585	627	627	627	627	0
25	20230608	211400	1576732585	627	627	627	627	0
26	20230608	211300	1576732585	627	627	627	627	0
27	20230608	211200	1576732585	627	627	627	627	0
28	20230608	211100	1576732585	627	627	627	627	0
29	20230608	211000	1576732585	627	627	627	627	0
30	20230608	210900	1576732585	627	627	627	627	0
31	20230608	210800	1576732585	627	627	627	627	0
32	20230608	210700	1576732585	627	627	627	627	42777
33	20230608	210600	1576732585	627	627	627	627	0
34	20230608	210500	1576732585	627	627	627	627	0
35	20230608	210400	1576732585	627	627	627	627	0
36	20230608	210300	1576732585	627	627	627	627	0
37	20230608	210200	1576732585	627	627	627	627	0
38	20230608	210100	1576732585	627	627	627	627	0
39	20230608	210000	1576732585	627	627	627	627	0
40	20230608	205900	1576732585	627	627	627	627	0
41	20230608	205800	1576732585	627	627	627	627	0
42	20230608	205700	1576732585	627	627	627	627	0
43	20230608	205600	1576732585	627	627	627	627	0
44	20230608	205500	1576732585	627	627	627	627	0
45	20230608	205400	1576732585	627	627	627	627	0
46	20230608	205300	1576732585	627	627	627	627	0
47	20230608	205200	1576732585	627	627	627	627	0
48	20230608	205100	1576732585	627	627	627	627	0
49	20230608	205000	1576732585	627	627	627	627	0
50	20230608	204900	1576732585	627	627	627	627	0
51	20230608	204800	1576732585	627	627	627	627	0
52	20230608	204700	1576732585	627	627	627	627	0
53	20230608	204600	1576732585	627	627	627	627	0
54	20230608	204500	1576732585	627	627	627	627	0
55	20230608	204400	1576732585	627	627	627	627	0
56	20230608	204300	1576732585	627	627	627	627	0
57	20230608	204200	1576732585	627	627	627	627	0
58	20230608	204100	1576732585	627	627	627	627	0
59	20230608	204000	1576732585	627	627	627	627	0
60	20230608	203900	1576732585	627	627	627	627	0
61	20230608	203800	1576732585	627	627	627	627	0
62	20230608	203700	1576732585	627	627	627	627	42777
63	20230608	203600	1576732585	627	627	627	627	0
64	20230608	203500	1576732585	627	627	627	627	0
65	20230608	203400	1576732585	627	627	627	627	0
66	20230608	203300	1576732585	627	627	627	627	0
67	20230608	203200	1576732585	627	627	627	627	0
68	20230608	203100	1576732585	627	627	627	627	0
69	20230608	203000	1576732585	627	627	627	627	0
70	20230608	202900	1576732585	627	627	627	627	0
71	20230608	202800	1576732585	627	627	627	627	0
72	20230608	202700	1576732585	627	627	627	627	0
73	20230608	202600	1576732585	627	627	627	627	0
74	20230608	202500	1576732585	627	627	627	627	0
75	20230608	202400	1576732585	627	627	627	627	0
76	20230608	202300	1576732585	627	627	627	627	0
77	20230608	202200	1576732585	627	627	627	627	0
78	20230608	202100	1576732585	627	627	627	627	0
79	20230608	202000	1576732585	627	627	627	627	0
80	20230608	201900	1576732585	627	627	627	627	0
81	20230608	201800	1576732585	627	627	627	627	0
82	20230608	201700	1576732585	627	627	627	627	0
83	20230608	201600	1576732585	627	627	627	627	0
84	20230608	201500	1576732585	627	627	627	627	0
85	20230608	201400	1576732585	627	627	627	627	0
86	20230608	201300	1576732585	627	627	627	627	0
87	20230608	201200	1576732585	627	627	627	627	0
88	20230608	201100	1576732585	627	627	627	627	0
89	20230608	201000	1576732585	627	627	627	627	0
90	20230608	200900	1576732585	627	627	627	627	0
91	20230608	200800	1576732585	627	627	627	627	0
92	20230608	200700	1576732585	627	627	627	627	42777
93	20230608	200600	1576732585	627	627	627	627	0
94	20230608	200500	1576732585	627	627	627	627	0
95	20230608	200400	1576732585	627	627	627	627	0
96	20230608	200300	1576732585	627	627	627	627	0
97	20230608	200200	1576732585	627	627	627	627	0
98	20230608	200100	1576732585	627	627	627	627	0
99	20230608	200000	1576732585	627	627	627	627	0
100	20230608	195900	1576732585	627	627	627	627	0
101	20230608	195800	1576732585	627	627	627	627	0
102	20230608	195700	1576732585	627	627	627	627	0
103	20230608	195600	1576732585	627	627	627	627	0
104	20230608	195500	1576732585	627	627	627	627	0
105	20230608	195400	1576732585	627	627	627	627	0
106	20230608	195300	1576732585	627	627	627	627	0
107	20230608	195200	1576732585	627	627	627	627	0
108	20230608	195100	1576732585	627	627	627	627	0
109	20230608	195000	1576732585	627	627	627	627	0
110	20230608	194900	1576732585	627	627	627	627	0
111	20230608	194800	1576732585	627	627	627	627	0
112	20230608	194700	1576732585	627	627	627	627	0
113	20230608	194600	1576732585	627	627	627	627	0
114	20230608	194500	1576732585	627	627	627	627	0
115	20230608	194400	1576732585	627	627	627	627	0
116	20230608	194300	1576732585	627	627	627	627	0
117	20230608	194200	1576732585	627	627	627	627	0
118	20230608	194100	1576732585	627	627	627	627	0
119	20230608	194000	1576732585	627	627	627	627	0
120	20230608	193900	1576732585	627	627	627	627	0
121	20230608	193800	1576732585	627	627	627	627	0
122	20230608	193700	1576732585	627	627	627	627	42777
123	20230608	193600	1576732585	627	627	627	627	0
124	20230608	193500	1576732585	627	627	627	627	0
125	20230608	193400	1576732585	627	627	627	627	0
126	20230608	193300	1576732585	627	627	627	627	0
127	20230608	193200	1576732585	627	627	627	627	0
128	20230608	193100	1576732585	627	627	627	627	0
129	20230608	193000	1576732585	627	627	627	627	0
130	20230608	192900	1576732585	627	627	627	627	0
131	20230608	192800	1576732585	627	627	627	627	0
132	20230608	192700	1576732585	627	627	627	627	0
133	20230608	192600	1576732585	627	627	627	627	0
134	20230608	192500	1576732585	627	627	627	627	0
135	20230608	192400	1576732585	627	627	627	627	0
136	20230608	192300	1576732585	627	627	627	627	0
137	20230608	192200	1576732585	627	627	627	627	0
138	20230608	192100	1576732585	627	627	627	627	0
139	20230608	192000	1576732585	627	627	627	627	0
140	20230608	191900	1576732585	627	627	627	627	0
141	20230608	191800	1576732585	627	627	627	627	0
142	20230608	191700	1576732585	627	627	627	627	0
143	20230608	191600	1576732585	627	627	627	627	0
144	20230608	191500	1576732585	627	627	627	627	0
145	20230608	191400	1576732585	627	627	627	627	0
146	20230608	191300	1576732585	627	627	627	627	0
147	20230608	191200	1576732585	627	627	627	627	0
148	20230608	191100	1576732585	627	627	627	627	0
149	20230608	191000	1576732585	627	627	627	627	0
150	20230608	190900	1576732585	627	627	627	627	0
151	20230608	190800	1576732585	627	627	627	627	0
152	20230608	190700	1576732585	627	627	627	627	42777
153	20230608	190600	1576732585	627	627	627	627	0
154	20230608	190500	1576732585	627	627	627	627	0
155	20230608	190400	1576732585	627	627	627	627	0
156	20230608	190300	1576732585	627	627	627	627	0
157	20230608	190200	1576732585	627	627	627	627	0
158	20230608	190100	1576732585	627	627	627	627	0
159	20230608	190000	1576732585	627	627	627	627	0
160	20230608	185900	1576732585	627	627	627	627	0
161	20230608	185800	1576732585	627	627	627	627	0
162	20230608	185700	1576732585	627	627	627	627	0
163	20230608	185600	1576732585	627	627	627	627	0
164	20230608	185500	1576732585	627	627	627	627	0
165	20230608	185400	1576732585	627	627	627	627	0
166	20230608	185300	1576732585	627	627	627	627	0
167	20230608	185200	1576732585	627	627	627	627	0
168	20230608	185100	1576732585	627	627	627	627	0
169	20230608	185000	1576732585	627	627	627	627	0
170	20230608	184900	1576732585	627	627	627	627	0
171	20230608	184800	1576732585	627	627	627	627	0
172	20230608	184700	1576732585	627	627	627	627	0
173	20230608	184600	1576732585	627	627	627	627	0
174	20230608	184500	1576732585	627	627	627	627	0
175	20230608	184400	1576732585	627	627	627	627	0
176	20230608	184300	1576732585	627	627	627	627	0
177	20230608	184200	1576732585	627	627	627	627	0
178	20230608	184100	1576732585	627	627	627	627	0
179	20230608	184000	1576732585	627	627	627	627	0
180	20230608	183900	1576732585	627	627	627	627	0
181	20230608	183800	1576732585	627	627	627	627	0
182	20230608	183700	1576732585	627	627	627	627	42777
183	20230608	183600	1576732585	627	627	627	627	0
184	20230608	183500	1576732585	627	627	627	627	0
185	20230608	183400	1576732585	627	627	627	627	0
186	20230608	183300	1576732585	627	627	627	627	0
187	20230608	183200	1576732585	627	627	627	627	0
188	20230608	183100	1576732585	627	627	627	627	0
189	20230608	183000	1576732585	627	627	627	627	0
190	20230608	182900	1576732585	627	627	627	627	0
191	20230608	182800	1576732585	627	627	627	627	0
192	20230608	182700	1576732585	627	627	627	627	0
193	20230608	182600	1576732585	627	627	627	627	0
194	20230608	182500	1576732585	627	627	627	627	0
195	20230608	182400	1576732585	627	627	627	627	0
196	20230608	182300	1576732585	627	627	627	627	0
197	20230608	182200	1576732585	627	627	627	627	0
198	20230608	182100	1576732585	627	627	627	627	0
199	20230608	182000	1576732585	627	627	627	627	0
200	20230608	181900	1576732585	627	627	627	627	0
201	20230608	181800	1576732585	627	627	627	627	0
202	20230608	181700	1576732585	627	627	627	627	0
203	20230608	181600	1576732585	627	627	627	627	0
204	20230608	181500	1576732585	627	627	627	627	0
205	20230608	181400	1576732585	627	627	627	627	0
206	20230608	181300	1576732585	627	627	627	627	0
207	20230608	181200	1576732585	627	627	627	627	0
208	20230608	181100	1576732585	627	627	627	627	0
209	20230608	181000	1576732585	627	627	627	627	0
210	20230608	180900	1576732585	627	627	627	627	0
211	20230608	180800	1576732585	627	627	627	627	0
212	20230608	180700	1576732585	627	627	627	627	42777
213	20230608	180600	1576732585	627	627	627	627	0
214	20230608	180500	1576732585	627	627	627	627	0
215	20230608	180400	1576732585	627	627	627	627	0
216	20230608	180300	1576732585	627	627	627	627	0
217	20230608	180200	1576732585	627	627	627	627	0
218	20230608	180100	1576732585	627	627	627	627	0
219	20230608	180000	1576732585	627	627	627	627	0
220	20230608	175900	1576732585	627	627	627	627	0
221	20230608	175800	1576732585	627	627	627	627	0
222	20230608	175700	1576732585	627	627	627	627	0
223	20230608	175600	1576732585	627	627	627	627	0
224	20230608	175500	1576732585	627	627	627	627	0
225	20230608	175400	1576732585	627	627	627	627	0
226	20230608	175300	1576732585	627	627	627	627	0
227	20230608	175200	1576732585	627	627	627	627	0
228	20230608	175100	1576732585	627	627	627	627	0
229	20230608	175000	1576732585	627	627	627	627	0
230	20230608	174900	1576732585	627	627	627	627	0
231	20230608	174800	1576732585	627	627	627	627	0
232	20230608	174700	1576732585	627	627	627	627	0
233	20230608	174600	1576732585	627	627	627	627	0
234	20230608	174500	1576732585	627	627	627	627	0
235	20230608	174400	1576732585	627	627	627	627	0
236	20230608	174300	1576732585	627	627	627	627	0
237	20230608	174200	1576732585	627	627	627	627	0
238	20230608	174100	1576732585	627	627	627	627	0
239	20230608	174000	1576732585	627	627	627	627	0
240	20230608	173900	1576732585	627	627	627	627	0
241	20230608	173800	1576732585	627	627	627	627	0
242	20230608	173700	1576732585	627	627	627	627	42777
243	20230608	173600	1576732585	627	627	627	627	0
244	20230608	173500	1576732585	627	627	627	627	0
245	20230608	173400	1576732585	627	627	627	627	0
246	20230608	173300	1576732585	627	627	627	627	0
247	20230608	173200	1576732585	627	627	627	627	0
248	20230608	173100	1576732585	627	627	627	627	0
249	20230608	173000	1576732585	627	627	627	627	0
250	20230608	172900	1576732585	627	627	627	627	0
251	20230608	172800	1576732585	627	627	627	627	0
252	20230608	172700	1576732585	627	627	627	627	0
253	20230608	172600	1576732585	627	627	627	627	0
254	20230608	172500	1576732585	627	627	627	627	0
255	20230608	172400	1576732585	627	627	627	627	0
256	20230608	172300	1576732585	627	627	627	627	0
257	20230608	172200	1576732585	627	627	627	627	0
258	20230608	172100	1576732585	627	627	627	627	0
259	20230608	172000	1576732585	627	627	627	627	0
260	20230608	171900	1576732585	627	627	627	627	0
261	20230608	171800	1576732585	627	627	627	627	0
262	20230608	171700	1576732585	627	627	627	627	0
263	20230608	171600	1576732585	627	627	627	627	0
264	20230608	171500	1576732585	627	627	627	627	0
265	20230608	171400	1576732585	627	627	627	627	0
266	20230608	171300	1576732585	627	627	627	627	0
267	20230608	171200	1576732585	627	627	627	627	0
268	20230608	171100	1576732585	627	627	627	627	0
269	20230608	171000	1576732585	627	627	627	627	0
270	20230608	170900	1576732585	627	627	627	627	0
271	20230608	170800	1576732585	627	627	627	627	0
272	20230608	170700	1576732585	627	627	627	627	42777
273	20230608	170600	1576732585	627	627	627	627	0
274	20230608	170500	1576732585	627	627	627	627	0
275	20230608	170400	1576732585	627	627	627	627	0
276	20230608	170300	1576732585	627	627	627	627	0
277	20230608	170200	1576732585	627	627	627	627	0
278	20230608	170100	1576732585	627	627	627	627	0
279	20230608	170000	1576732585	627	627	627	627	0
280	20230608	165900	1576732585	627	627	627	627	0
281	20230608	165800	1576732585	627	627	627	627	0
282	20230608	165700	1576732585	627	627	627	627	0
283	20230608	165600	1576732585	627	627	627	627	0
284	20230608	165500	1576732585	627	627	627	627	0
285	20230608	165400	1576732585	627	627	627	627	0
286	20230608	165300	1576732585	627	627	627	627	0
287	20230608	165200	1576732585	627	627	627	627	0
288	20230608	165100	1576732585	627	627	627	627	0
289	20230608	165000	1576732585	627	627	627	627	0
290	20230608	164900	1576732585	627	627	627	627	0
291	20230608	164800	1576732585	627	627	627	627	0
292	20230608	164700	1576732585	627	627	627	627	0
293	20230608	164600	1576732585	627	627	627	627	0
294	20230608	164500	1576732585	627	627	627	627	0
295	20230608	164400	1576732585	627	627	627	627	0
296	20230608	164300	1576732585	627	627	627	627	0
297	20230608	164200	1576732585	627	627	627	627	0
298	20230608	164100	1576732585	627	627	627	627	0
299	20230608	164000	1576732585	627	627	627	627	0
300	20230608	163900	1576732585	627	627	627	627	0
301	20230608	163800	1576732585	627	627	627	627	0
302	20230608	163700	1576732585	627	627	627	627	42777
303	20230608	163600	1576732585	627	627	627	627	0
304	20230608	163500	1576732585	627	627	627	627	0
305	20230608	163400	1576732585	627	627	627	627	0
306	20230608	163300	1576732585	627	627	627	627	0
307	20230608	163200	1576732585	627	627	627	627	0
308	20230608	163100	1576732585	627	627	627	627	0
309	20230608	163000	1576732585	627	627	627	627	0
310	20230608	162900	1576732585	627	627	627	627	0
311	20230608	162800	1576732585	627	627	627	627	0
312	20230608	162700	1576732585	627	627	627	627	0
313	20230608	162600	1576732585	627	627	627	627	0
314	20230608	162500	1576732585	627	627	627	627	0
315	20230608	162400	1576732585	627	627	627	627	0
316	20230608	162300	1576732585	627	627	627	627	0
317	20230608	162200	1576732585	627	627	627	627	0
318	20230608	162100	1576732585	627	627	627	627	0
319	20230608	162000	1576732585	627	627	627	627	0
320	20230608	161900	1576732585	627	627	627	627	0
321	20230608	161800	1576732585	627	627	627	627	0
322	20230608	161700	1576732585	627	627	627	627	0
323	20230608	161600	1576732585	627	627	627	627	0
324	20230608	161500	1576732585	627	627	627	627	0
325	20230608	161400	1576732585	627	627	627	627	0
326	20230608	161300	1576732585	627	627	627	627	0
327	20230608	161200	1576732585	627	627	627	627	0
328	20230608	161100	1576732585	627	627	627	627	0
329	20230608	161000	1576732585	627	627	627	627	0
330	20230608	160900	1576732585	627	627	627	627	0
331	20230608	160800	1576732585	627	627	627	627	0
332	20230608	160700	1576732585	627	627	627	627	42777
333	20230608	160600	1576732585	627	627	627	627	0
334	20230608	160500	1576732585	627	627	627	627	0
335	20230608	160400	1576732585	627	627	627	627	0
336	20230608	160300	1576732585	627	627	627	627	0
337	20230608	160200	1576732585	627	627	627	627	0
338	20230608	160100	1576732585	627	627	627	627	0
339	20230608	160000	1576732585	627	627	627	627	0
340	20230608	155900	1576732585	627	627	627	627	0
341	20230608	155800	1576732585	627	627	627	627	0
342	20230608	155700	1576732585	627	627	627	627	0
343	20230608	155600	1576732585	627	627	627	627	0
344	20230608	155500	1576732585	627	627	627	627	0
345	20230608	155400	1576732585	627	627	627	627	0
346	20230608	155300	1576732585	627	627	627	627	0
347	20230608	155200	1576732585	627	627	627	627	0
348	20230608	155100	1576732585	627	627	627	627	0
349	20230608	155000	1576732585	627	627	627	627	0
350	20230608	154900	1576732585	627	627	627	627	0
351	20230608	154800	1576732585	627	627	627	627	0
352	20230608	154700	1576732585	627	627	627	627	0
353	20230608	154600	1576732585	627	627	627	627	0
354	20230608	154500	1576732585	627	627	627	627	0
355	20230608	154400	1576732585	627	627	627	627	0
356	20230608	154300	1576732585	627	627	627	627	0
357	20230608	154200	1576732585	627	627	627	627	0
358	20230608	154100	1576732585	627	627	627	627	0
359	20230608	154000	1576732585	627	627	627	627	0
360	20230608	153900	1576732585	627	627	627	627	0
361	20230608	153800	1576732585	627	627	627	627	0
362	20230608	153700	1576732585	627	627	627	627	42777
363	20230608	153600	1576732585	627	627	627	627	0
364	20230608	153500	1576732585	627	627	627	627	0
365	20230608	153400	1576732585	627	627	627	627	0
366	20230608	153300	1576732585	627	627	627	627	0
367	20230608	153200	1576732585	627	627	627	627	0
368	20230608	153100	1576732585	627	627	627	627	0
369	20230608	153000	1576732585	627	627	627	627	42777
370	20230608	152900	1549911406	628	628	628	628	0
371	20230608	152800	1549911406	628	628	628	628	0
372	20230608	152700	1549911406	628	628	628	628	0
373	20230608	152600	1549911406	628	628	628	628	0
374	20230608	152500	1549911406	628	628	628	628	0
375	20230608	152400	1549911406	628	628	628	628	0
376	20230608	152300	1549911406	628	628	628	628	0
377	20230608	152200	1549911406	628	628	628	628	0
378	20230608	152100	1549911406	628	628	628	628	0
379	20230608	152000	1549911406	628	628	628	628	0
380	20230608	151900	1549911406	628	628	628	627	8277
381	20230608	151800	1544713958	628	628	629	628	6384
382	20230608	151700	1540704748	628	628	628	628	11592
383	20230608	151600	1533424972	628	628	628	628	0
384	20230608	151500	1533424972	628	627	628	627	644
385	20230608	151400	1533021066	628	628	628	627	17941
386	20230608	151300	1521763952	627	627	627	627	4200
387	20230608	151200	1519130552	627	629	629	627	3304
388	20230608	151100	1517056932	629	629	629	629	144
389	20230608	151000	1516966356	629	627	629	627	9308
390	20230608	150900	1511121455	628	628	628	628	1435
391	20230608	150800	1510220275	628	627	628	627	4316
392	20230608	150700	1507513586	627	627	628	627	6706
393	20230608	150600	1503308923	628	627	628	627	7066
394	20230608	150500	1498875746	626	627	627	626	1871
395	20230608	150400	1497702829	627	627	627	627	456
396	20230608	150300	1497416917	626	627	627	626	103
397	20230608	150200	1497352339	626	626	626	625	18853
398	20230608	150100	1485551164	626	627	627	626	1527
399	20230608	150000	1484595256	627	627	627	627	18
400	20230608	145900	1484583970	627	629	629	627	17914
401	20230608	145800	1473335634	629	628	629	628	10021
402	20230608	145700	1467042431	628	627	628	627	4207
403	20230608	145600	1464403632	627	626	627	626	2
404	20230608	145500	1464402379	626	626	626	626	3012
405	20230608	145400	1462516867	627	627	627	627	1682
406	20230608	145300	1461462253	627	627	627	626	1091
407	20230608	145200	1460779196	626	626	627	626	2359
408	20230608	145100	1459302456	626	626	626	626	1197
409	20230608	145000	1458553134	626	627	627	626	1021
410	20230608	144900	1457913980	627	627	627	627	10
411	20230608	144800	1457907710	627	627	627	627	13
412	20230608	144700	1457899559	625	625	625	625	897
413	20230608	144600	1457338934	625	626	626	625	448
414	20230608	144500	1457058567	626	625	626	625	2143
415	20230608	144400	1455717055	626	626	626	626	3004
416	20230608	144300	1453836551	626	626	626	626	340
417	20230608	144200	1453623711	626	625	626	625	1616
418	20230608	144100	1452613195	626	626	626	626	1
419	20230608	144000	1452612569	624	624	624	624	1
420	20230608	143900	1452611945	624	624	624	624	0
421	20230608	143800	1452611945	624	625	625	624	2716
422	20230608	143700	1450916646	626	626	626	626	1
423	20230608	143600	1450916020	626	626	626	626	205
424	20230608	143500	1450787690	626	626	626	626	151
425	20230608	143400	1450693164	626	625	626	625	5189
426	20230608	143300	1447449935	624	624	624	624	0
427	20230608	143200	1447449935	624	624	624	624	4095
428	20230608	143100	1444894655	624	624	624	624	2
429	20230608	143000	1444893407	623	623	623	623	953
430	20230608	142900	1444299688	622	624	624	622	4706
431	20230608	142800	1441370269	624	624	624	624	335
432	20230608	142700	1441161229	624	623	624	623	13
433	20230608	142600	1441153118	623	623	624	623	696
434	20230608	142500	1440719508	623	623	623	623	500
435	20230608	142400	1440408008	624	624	624	624	3179
436	20230608	142300	1438424312	624	624	624	624	1259
437	20230608	142200	1437638696	624	624	624	624	103
438	20230608	142100	1437574424	625	624	625	624	770
439	20230608	142000	1437093374	622	622	625	622	11904
440	20230608	141900	1429677581	623	624	624	623	6037
441	20230608	141800	1425916243	625	625	625	625	10
442	20230608	141700	1425909993	625	625	625	625	0
443	20230608	141600	1425909993	625	625	625	625	861
444	20230608	141500	1425371868	625	625	625	625	108
445	20230608	141400	1425304368	624	625	625	624	3001
446	20230608	141300	1423431743	625	625	625	625	1604
447	20230608	141200	1422429243	625	625	625	624	3134
448	20230608	141100	1420470508	625	625	625	624	4
449	20230608	141000	1420468009	624	624	624	624	100
450	20230608	140900	1420405609	625	624	625	624	2
451	20230608	140800	1420404360	625	624	625	624	590
452	20230608	140700	1420036039	624	624	624	624	300
453	20230608	140600	1419848839	624	625	625	624	403
454	20230608	140500	1419597067	625	625	625	625	12
455	20230608	140400	1419589567	625	624	625	623	304
456	20230608	140300	1419400157	624	624	624	624	759
457	20230608	140200	1418926541	622	622	622	622	190
458	20230608	140100	1418808361	623	625	625	623	212
459	20230608	140000	1418675864	625	625	625	622	4333
460	20230608	135900	1415973704	625	625	625	625	10
461	20230608	135800	1415967454	625	625	625	625	2816
462	20230608	135700	1414207454	625	625	625	625	1
463	20230608	135600	1414206829	624	626	626	624	2331
464	20230608	135500	1412748685	626	625	626	624	2967
465	20230608	135400	1410897237	627	626	627	624	2074
466	20230608	135300	1409598989	626	626	626	626	10
467	20230608	135200	1409592729	624	623	624	623	2998
468	20230608	135100	1407723975	623	624	624	622	9228
469	20230608	135000	1401982590	625	625	625	625	6501
470	20230608	134900	1397919465	624	624	624	624	0
471	20230608	134800	1397919465	624	624	624	624	189
472	20230608	134700	1397801529	625	625	625	625	0
473	20230608	134600	1397801529	625	625	625	625	236
474	20230608	134500	1397654029	625	627	627	625	10873
475	20230608	134400	1390858284	627	626	627	626	7154
476	20230608	134300	1386379840	625	625	625	625	1600
477	20230608	134200	1385379840	625	625	625	625	9853
478	20230608	134100	1379221715	625	625	625	625	286
479	20230608	134000	1379042965	624	624	624	624	5982
480	20230608	133900	1375310197	624	624	624	624	217
481	20230608	133800	1375174789	624	624	624	624	162
482	20230608	133700	1375073701	624	623	624	622	5872
483	20230608	133600	1371420313	622	622	622	622	0
484	20230608	133500	1371420313	622	623	623	622	1660
485	20230608	133400	1370387792	622	622	622	622	0
486	20230608	133300	1370387792	622	622	622	622	56
487	20230608	133200	1370352960	622	624	624	622	929
488	20230608	133100	1369774291	624	624	624	623	1604
489	20230608	133000	1368773404	621	623	623	621	10999
490	20230608	132900	1361921827	623	622	623	622	210
491	20230608	132800	1361791202	622	621	622	621	5216
492	20230608	132700	1358548850	621	621	621	621	175
493	20230608	132600	1358440175	621	622	623	620	16056
494	20230608	132500	1348458324	622	622	623	622	124
495	20230608	132400	1348381195	621	621	621	621	4012
496	20230608	132300	1345889743	620	621	621	620	265
497	20230608	132200	1345725180	621	621	621	620	11580
498	20230608	132100	1338544939	622	622	622	621	2785
499	20230608	132000	1336814791	623	623	623	622	184
500	20230608	131900	1336700341	623	620	623	620	99
501	20230608	131800	1336638667	620	622	622	620	7028
502	20230608	131700	1332275787	623	623	623	623	162
503	20230608	131600	1332174861	623	623	623	623	3
504	20230608	131500	1332172992	622	622	622	622	1781
505	20230608	131400	1331065210	621	621	621	620	431
506	20230608	131300	1330797564	620	623	623	620	53564
507	20230608	131200	1297498216	623	623	623	623	2925
508	20230608	131100	1295675941	623	624	624	623	3050
509	20230608	131000	1293775787	624	624	624	623	1571
510	20230608	130900	1292795486	625	625	625	625	116
511	20230608	130800	1292722986	626	626	626	626	0
512	20230608	130700	1292722986	626	626	626	626	106
513	20230608	130600	1292656630	626	625	626	624	901
514	20230608	130500	1292093553	626	626	626	626	0
515	20230608	130400	1292093553	626	626	626	626	1
516	20230608	130300	1292092927	626	626	626	626	0
517	20230608	130200	1292092927	626	626	626	625	166
518	20230608	130100	1291989012	626	626	626	626	9
519	20230608	130000	1291983378	626	625	626	625	1176
520	20230608	125900	1291247873	626	626	626	626	408
521	20230608	125800	1290992465	626	626	626	626	0
522	20230608	125700	1290992465	626	626	626	626	5
523	20230608	125600	1290989335	627	627	627	627	5979
524	20230608	125500	1287240502	627	627	627	627	291
525	20230608	125400	1287058045	627	626	627	625	1804
526	20230608	125300	1285930318	626	626	626	626	7
527	20230608	125200	1285925936	626	626	626	626	1102
528	20230608	125100	1285236084	626	625	630	625	13494
529	20230608	125000	1276783972	625	625	625	625	16037
530	20230608	124900	1266760847	624	624	625	624	565
531	20230608	124800	1266407773	624	625	625	623	12074
532	20230608	124700	1258883754	625	625	625	625	10
533	20230608	124600	1258877504	624	624	624	624	2387
534	20230608	124500	1257388016	623	624	624	623	2
535	20230608	124400	1257386769	623	624	624	623	202
536	20230608	124300	1257260722	624	624	624	624	225
537	20230608	124200	1257120322	624	624	624	624	103
538	20230608	124100	1257056050	623	623	623	623	200
539	20230608	124000	1256931450	623	623	623	622	2358
540	20230608	123900	1255462447	623	623	623	623	50
541	20230608	123800	1255431297	623	623	623	623	61
542	20230608	123700	1255393294	623	623	623	623	4831
543	20230608	123600	1252383581	623	623	623	623	49
544	20230608	123500	1252353054	624	624	624	624	1
545	20230608	123400	1252352430	623	623	623	623	3919
546	20230608	123300	1249910893	623	623	623	623	998
547	20230608	123200	1249289139	623	623	623	622	1073
548	20230608	123100	1248621431	623	623	623	622	4220
549	20230608	123000	1245994018	624	625	625	624	5225
550	20230608	122900	1242733602	625	626	626	625	575
551	20230608	122800	1242374177	626	625	626	624	2136
552	20230608	122700	1241041304	624	624	624	624	55
553	20230608	122600	1241006984	624	624	624	624	4281
554	20230608	122500	1238335640	624	624	624	624	2161
555	20230608	122400	1236987176	625	625	625	625	866
556	20230608	122300	1236445926	625	625	625	625	320
557	20230608	122200	1236245926	625	625	625	625	189
558	20230608	122100	1236127801	625	625	625	625	1865
559	20230608	122000	1234962176	625	625	625	625	295
560	20230608	121900	1234777801	625	625	625	625	343
561	20230608	121800	1234563426	625	625	625	625	87
562	20230608	121700	1234509051	624	622	624	622	10829
563	20230608	121600	1227771281	622	623	623	622	14369
564	20230608	121500	1218833028	623	624	624	623	7539
565	20230608	121400	1214136181	624	624	624	624	92
566	20230608	121300	1214078773	624	625	625	624	9127
567	20230608	121200	1208383162	625	625	625	625	1769
568	20230608	121100	1207277537	626	625	627	625	2647
569	20230608	121000	1205622601	627	627	627	627	0
570	20230608	120900	1205622601	627	625	627	625	2
571	20230608	120800	1205621349	625	626	626	625	1145
572	20230608	120700	1204904721	625	625	625	625	2553
573	20230608	120600	1203309096	625	625	625	625	206
574	20230608	120500	1203180346	625	625	625	625	302
575	20230608	120400	1202991596	625	624	625	623	2082
576	20230608	120300	1201692941	624	625	625	624	308
577	20230608	120200	1201500641	624	624	624	624	2271
578	20230608	120100	1200083537	624	624	625	624	3312
579	20230608	120000	1198016848	624	625	625	624	5752
580	20230608	115900	1194427111	625	626	626	625	4253
581	20230608	115800	1191768979	626	626	626	626	49
582	20230608	115700	1191738305	626	626	627	625	103
583	20230608	115600	1191673796	626	627	627	626	2177
584	20230608	115500	1190310967	627	628	628	627	808
585	20230608	115400	1189804346	627	626	627	625	6080
586	20230608	115300	1185997021	626	626	626	626	100
587	20230608	115200	1185934421	627	626	627	626	8221
588	20230608	115100	1180788018	626	623	626	623	15557
589	20230608	115000	1171095701	623	625	625	623	17778
590	20230608	114900	1160013901	625	626	626	625	709
591	20230608	114800	1159570769	626	626	626	626	16
592	20230608	114700	1159560753	626	626	626	626	35
593	20230608	114600	1159538843	626	626	627	625	2846
594	20230608	114500	1157758157	627	627	627	627	15
595	20230608	114400	1157748752	627	627	627	625	523
596	20230608	114300	1157421443	627	625	627	625	18884
597	20230608	114200	1145618921	626	628	628	626	5235
598	20230608	114100	1142340869	629	630	630	629	1581
599	20230608	114000	1141345420	630	627	630	626	22605
600	20230608	113900	1127192636	627	627	627	626	3275
601	20230608	113800	1125141873	626	629	629	626	2545
602	20230608	113700	1123547698	627	627	627	627	0
603	20230608	113600	1123547698	627	631	631	626	30868
604	20230608	113500	1104182635	630	630	630	630	221
605	20230608	113400	1104043405	630	630	631	629	5621
606	20230608	113300	1100506741	631	629	631	629	1012
607	20230608	113200	1099869985	629	628	629	628	488
608	20230608	113100	1099563514	628	627	628	627	2753
609	20230608	113000	1097837381	627	626	628	625	24835
610	20230608	112900	1082300209	627	628	628	627	1425
611	20230608	112800	1081406563	628	629	629	627	5620
612	20230608	112700	1077877203	629	630	630	629	14598
613	20230608	112600	1068680773	631	631	632	631	6969
614	20230608	112500	1064283037	632	633	633	627	7539
615	20230608	112400	1059538979	633	634	634	621	70848
616	20230608	112300	1015108367	634	634	634	633	1430
617	20230608	112200	1014202351	633	636	636	633	7297
618	20230608	112100	1009579387	636	636	636	635	2328
619	20230608	112000	1008099279	636	636	636	636	4124
620	20230608	111900	1005476415	636	634	636	633	64179
621	20230608	111800	964688710	634	635	635	634	121
622	20230608	111700	964611876	635	633	635	633	29514
623	20230608	111600	945917300	632	632	632	631	585
624	20230608	111500	945548084	632	633	633	632	6226
625	20230608	111400	941611889	633	638	638	633	31224
626	20230608	111300	921801362	637	638	638	637	5798
627	20230608	111200	918107954	638	638	638	637	6796
628	20230608	111100	913778418	637	632	638	632	55712
629	20230608	111000	878455736	632	633	634	632	30016
630	20230608	110900	859462658	633	635	635	632	34253
631	20230608	110800	837807011	635	638	638	635	27039
632	20230608	110700	820600819	638	638	640	638	22444
633	20230608	110600	806273425	640	641	641	638	38665
634	20230608	110500	781541368	641	639	641	638	29380
635	20230608	110400	762755790	638	638	639	637	39799
636	20230608	110300	737359987	638	637	638	637	11915
637	20230608	110200	729766182	638	636	638	636	18440
638	20230608	110100	718021446	636	637	637	636	11948
639	20230608	110000	710422410	636	636	636	636	7436
640	20230608	105900	705693114	635	634	635	633	9517
641	20230608	105800	699654247	635	635	635	634	3952
642	20230608	105700	697148536	634	635	636	634	10555
643	20230608	105600	690451777	637	638	638	635	3673
644	20230608	105500	688116258	638	635	638	634	55772
645	20230608	105400	652665475	634	634	635	633	12865
646	20230608	105300	644500050	634	633	634	633	33833
647	20230608	105200	623072966	633	631	633	631	16134
648	20230608	105100	612884053	631	629	631	627	57988
649	20230608	105000	576372282	629	627	629	627	14211
650	20230608	104900	567443865	628	629	629	627	2033
651	20230608	104800	566166929	629	625	630	625	81902
652	20230608	104700	514710121	624	625	626	624	1146
653	20230608	104600	513994781	625	626	626	625	1402
654	20230608	104500	513118529	627	627	628	624	48178
655	20230608	104400	482911654	628	622	628	622	52535
656	20230608	104300	450009508	622	622	622	622	1
657	20230608	104200	450008886	621	621	621	621	1799
658	20230608	104100	448891707	621	621	621	621	0
659	20230608	104000	448891707	621	621	621	621	9880
660	20230608	103900	442756227	621	621	621	621	5271
661	20230608	103800	439482936	621	621	622	621	1254
662	20230608	103700	438704201	621	622	622	621	563
663	20230608	103600	438354075	621	621	621	621	3258
664	20230608	103500	436330857	621	621	621	621	779
665	20230608	103400	435847098	621	623	623	621	90
666	20230608	103300	435791115	622	622	622	622	311
667	20230608	103200	435597673	622	622	622	622	0
668	20230608	103100	435597673	622	622	622	622	0
669	20230608	103000	435597673	622	622	622	622	0
670	20230608	102900	435597673	622	622	622	622	505
671	20230608	102800	435283563	622	622	622	622	0
672	20230608	102700	435283563	622	622	622	622	1000
673	20230608	102600	434661563	622	622	622	621	298
674	20230608	102500	434476307	621	622	622	621	52
675	20230608	102400	434444013	621	621	624	621	3267
676	20230608	102300	432415176	624	624	625	620	17878
677	20230608	102200	421299076	625	623	625	623	3756
678	20230608	102100	418955339	623	623	623	623	389
679	20230608	102000	418712992	623	623	623	623	17
680	20230608	101900	418702401	623	622	623	621	5744
681	20230608	101800	415129669	622	623	623	622	284
682	20230608	101700	414952940	623	625	625	623	1333
683	20230608	101600	414122479	625	625	625	625	50
684	20230608	101500	414091229	624	624	624	623	1352
685	20230608	101400	413247582	624	623	624	622	3063
686	20230608	101300	411338712	623	621	623	621	10
687	20230608	101200	411332484	622	621	622	621	3569
688	20230608	101100	409114510	621	621	621	620	1501
689	20230608	101000	408183389	621	621	621	620	10159
690	20230608	100900	401874797	621	620	621	620	3238
691	20230608	100800	399867233	621	619	621	619	27453
692	20230608	100700	382848724	618	618	619	618	4804
693	20230608	100600	379879751	618	618	619	618	6551
694	20230608	100500	375830733	618	618	618	617	603
695	20230608	100400	375458080	618	617	618	616	7272
696	20230608	100300	370970747	616	616	616	616	18062
697	20230608	100200	359844555	615	616	616	615	9616
698	20230608	100100	353923700	616	616	617	616	1497
699	20230608	100000	353001480	617	616	617	615	29319
700	20230608	095900	334967196	616	617	617	616	2402
701	20230608	095800	333487562	616	616	616	616	4157
702	20230608	095700	330926850	616	617	617	616	188
703	20230608	095600	330810886	617	616	617	616	986
704	20230608	095500	330202909	617	617	617	617	3098
705	20230608	095400	328291443	618	618	618	618	60
706	20230608	095300	328254363	618	619	619	618	910
707	20230608	095200	327691963	619	618	619	618	47
708	20230608	095100	327662912	618	618	618	618	164
709	20230608	095000	327561560	619	618	619	618	989
710	20230608	094900	326949457	617	618	618	617	228
711	20230608	094800	326808681	618	617	618	617	1475
712	20230608	094700	325897134	617	616	617	616	8888
713	20230608	094600	320413240	615	616	616	615	6407
714	20230608	094500	316468809	615	616	616	615	31229
715	20230608	094400	297236033	616	615	616	615	30137
716	20230608	094300	278701707	616	617	617	616	6235
717	20230608	094200	274860886	616	617	617	616	3833
718	20230608	094100	272498432	616	618	618	616	18827
719	20230608	094000	260884445	617	618	618	617	2270
720	20230608	093900	259481665	618	618	618	617	988
721	20230608	093800	258871082	618	620	620	618	40740
722	20230608	093700	233691197	620	620	620	620	461
723	20230608	093600	233405377	620	620	620	620	1920
724	20230608	093500	232214977	620	620	620	620	289
725	20230608	093400	232035797	620	620	620	618	724
726	20230608	093300	231587686	620	620	620	619	1330
727	20230608	093200	230764395	620	620	620	618	20489
728	20230608	093100	218096881	620	618	620	618	39962
729	20230608	093000	193400225	618	619	619	617	23615
730	20230608	092900	178816294	619	620	620	619	5240
731	20230608	092800	175572494	620	619	620	619	139
732	20230608	092700	175486433	620	620	620	619	5012
733	20230608	092600	172383993	620	619	620	619	8611
734	20230608	092500	167052784	619	619	619	619	11503
735	20230608	092400	159932427	619	619	620	619	8202
736	20230608	092300	154855357	620	619	620	619	542
737	20230608	092200	154519513	620	619	620	619	3500
738	20230608	092100	152352971	619	620	620	619	3990
739	20230608	092000	149882058	620	620	620	619	667
740	20230608	091900	149469097	620	620	620	619	10884
741	20230608	091800	142721120	620	619	620	619	8683
742	20230608	091700	137346323	620	619	620	619	3294
743	20230608	091600	135307227	620	620	621	620	4293
744	20230608	091500	132645561	620	619	620	619	3008
745	20230608	091400	130783589	619	621	621	619	27067
746	20230608	091300	114003103	621	623	623	621	53425
747	20230608	091200	80782477	624	624	624	623	2823
748	20230608	091100	79023727	623	624	624	623	876
749	20230608	091000	78477503	623	623	623	623	1952
750	20230608	090900	77261407	623	623	623	623	5406
751	20230608	090800	73893469	623	624	625	623	9642
752	20230608	090700	67879395	624	624	624	623	5408
753	20230608	090600	64509318	625	624	625	624	1811
754	20230608	090500	63379251	624	623	624	623	5451
755	20230608	090400	59983079	624	623	624	623	3577
756	20230608	090300	57754588	623	622	623	622	2241
757	20230608	090200	56358897	623	625	627	621	8539
758	20230608	090100	51039410	625	628	629	625	17787
759	20230608	090000	39880128	627	627	627	624	63801