KissMeData/032680/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	210100	11912031375	920	920	920	920	219252
3	20230613	210000	11912031375	920	920	920	920	0
4	20230613	205900	11912031375	920	920	920	920	0
5	20230613	205800	11912031375	920	920	920	920	0
6	20230613	205700	11912031375	920	920	920	920	0
7	20230613	205600	11912031375	920	920	920	920	0
8	20230613	205500	11912031375	920	920	920	920	0
9	20230613	205400	11912031375	920	920	920	920	0
10	20230613	205300	11912031375	920	920	920	920	0
11	20230613	205200	11912031375	920	920	920	920	0
12	20230613	205100	11912031375	920	920	920	920	0
13	20230613	205000	11912031375	920	920	920	920	0
14	20230613	204900	11912031375	920	920	920	920	0
15	20230613	204800	11912031375	920	920	920	920	0
16	20230613	204700	11912031375	920	920	920	920	0
17	20230613	204600	11912031375	920	920	920	920	0
18	20230613	204500	11912031375	920	920	920	920	0
19	20230613	204400	11912031375	920	920	920	920	0
20	20230613	204300	11912031375	920	920	920	920	0
21	20230613	204200	11912031375	920	920	920	920	0
22	20230613	204100	11912031375	920	920	920	920	0
23	20230613	204000	11912031375	920	920	920	920	0
24	20230613	203900	11912031375	920	920	920	920	0
25	20230613	203800	11912031375	920	920	920	920	0
26	20230613	203700	11912031375	920	920	920	920	0
27	20230613	203600	11912031375	920	920	920	920	0
28	20230613	203500	11912031375	920	920	920	920	0
29	20230613	203400	11912031375	920	920	920	920	0
30	20230613	203300	11912031375	920	920	920	920	0
31	20230613	203200	11912031375	920	920	920	920	0
32	20230613	203100	11912031375	920	920	920	920	219252
33	20230613	203000	11912031375	920	920	920	920	0
34	20230613	202900	11912031375	920	920	920	920	0
35	20230613	202800	11912031375	920	920	920	920	0
36	20230613	202700	11912031375	920	920	920	920	0
37	20230613	202600	11912031375	920	920	920	920	0
38	20230613	202500	11912031375	920	920	920	920	0
39	20230613	202400	11912031375	920	920	920	920	0
40	20230613	202300	11912031375	920	920	920	920	0
41	20230613	202200	11912031375	920	920	920	920	0
42	20230613	202100	11912031375	920	920	920	920	0
43	20230613	202000	11912031375	920	920	920	920	0
44	20230613	201900	11912031375	920	920	920	920	0
45	20230613	201800	11912031375	920	920	920	920	0
46	20230613	201700	11912031375	920	920	920	920	0
47	20230613	201600	11912031375	920	920	920	920	0
48	20230613	201500	11912031375	920	920	920	920	0
49	20230613	201400	11912031375	920	920	920	920	0
50	20230613	201300	11912031375	920	920	920	920	0
51	20230613	201200	11912031375	920	920	920	920	0
52	20230613	201100	11912031375	920	920	920	920	0
53	20230613	201000	11912031375	920	920	920	920	0
54	20230613	200900	11912031375	920	920	920	920	0
55	20230613	200800	11912031375	920	920	920	920	0
56	20230613	200700	11912031375	920	920	920	920	0
57	20230613	200600	11912031375	920	920	920	920	0
58	20230613	200500	11912031375	920	920	920	920	0
59	20230613	200400	11912031375	920	920	920	920	0
60	20230613	200300	11912031375	920	920	920	920	0
61	20230613	200200	11912031375	920	920	920	920	0
62	20230613	200100	11912031375	920	920	920	920	219252
63	20230613	200000	11912031375	920	920	920	920	0
64	20230613	195900	11912031375	920	920	920	920	0
65	20230613	195800	11912031375	920	920	920	920	0
66	20230613	195700	11912031375	920	920	920	920	0
67	20230613	195600	11912031375	920	920	920	920	0
68	20230613	195500	11912031375	920	920	920	920	0
69	20230613	195400	11912031375	920	920	920	920	0
70	20230613	195300	11912031375	920	920	920	920	0
71	20230613	195200	11912031375	920	920	920	920	0
72	20230613	195100	11912031375	920	920	920	920	0
73	20230613	195000	11912031375	920	920	920	920	0
74	20230613	194900	11912031375	920	920	920	920	0
75	20230613	194800	11912031375	920	920	920	920	0
76	20230613	194700	11912031375	920	920	920	920	0
77	20230613	194600	11912031375	920	920	920	920	0
78	20230613	194500	11912031375	920	920	920	920	0
79	20230613	194400	11912031375	920	920	920	920	0
80	20230613	194300	11912031375	920	920	920	920	0
81	20230613	194200	11912031375	920	920	920	920	0
82	20230613	194100	11912031375	920	920	920	920	0
83	20230613	194000	11912031375	920	920	920	920	0
84	20230613	193900	11912031375	920	920	920	920	0
85	20230613	193800	11912031375	920	920	920	920	0
86	20230613	193700	11912031375	920	920	920	920	0
87	20230613	193600	11912031375	920	920	920	920	0
88	20230613	193500	11912031375	920	920	920	920	0
89	20230613	193400	11912031375	920	920	920	920	0
90	20230613	193300	11912031375	920	920	920	920	0
91	20230613	193200	11912031375	920	920	920	920	0
92	20230613	193100	11912031375	920	920	920	920	219252
93	20230613	193000	11912031375	920	920	920	920	0
94	20230613	192900	11912031375	920	920	920	920	0
95	20230613	192800	11912031375	920	920	920	920	0
96	20230613	192700	11912031375	920	920	920	920	0
97	20230613	192600	11912031375	920	920	920	920	0
98	20230613	192500	11912031375	920	920	920	920	0
99	20230613	192400	11912031375	920	920	920	920	0
100	20230613	192300	11912031375	920	920	920	920	0
101	20230613	192200	11912031375	920	920	920	920	0
102	20230613	192100	11912031375	920	920	920	920	0
103	20230613	192000	11912031375	920	920	920	920	0
104	20230613	191900	11912031375	920	920	920	920	0
105	20230613	191800	11912031375	920	920	920	920	0
106	20230613	191700	11912031375	920	920	920	920	0
107	20230613	191600	11912031375	920	920	920	920	0
108	20230613	191500	11912031375	920	920	920	920	0
109	20230613	191400	11912031375	920	920	920	920	0
110	20230613	191300	11912031375	920	920	920	920	0
111	20230613	191200	11912031375	920	920	920	920	0
112	20230613	191100	11912031375	920	920	920	920	0
113	20230613	191000	11912031375	920	920	920	920	0
114	20230613	190900	11912031375	920	920	920	920	0
115	20230613	190800	11912031375	920	920	920	920	0
116	20230613	190700	11912031375	920	920	920	920	0
117	20230613	190600	11912031375	920	920	920	920	0
118	20230613	190500	11912031375	920	920	920	920	0
119	20230613	190400	11912031375	920	920	920	920	0
120	20230613	190300	11912031375	920	920	920	920	0
121	20230613	190200	11912031375	920	920	920	920	0
122	20230613	190100	11912031375	920	920	920	920	219252
123	20230613	190000	11912031375	920	920	920	920	0
124	20230613	185900	11912031375	920	920	920	920	0
125	20230613	185800	11912031375	920	920	920	920	0
126	20230613	185700	11912031375	920	920	920	920	0
127	20230613	185600	11912031375	920	920	920	920	0
128	20230613	185500	11912031375	920	920	920	920	0
129	20230613	185400	11912031375	920	920	920	920	0
130	20230613	185300	11912031375	920	920	920	920	0
131	20230613	185200	11912031375	920	920	920	920	0
132	20230613	185100	11912031375	920	920	920	920	0
133	20230613	185000	11912031375	920	920	920	920	0
134	20230613	184900	11912031375	920	920	920	920	0
135	20230613	184800	11912031375	920	920	920	920	0
136	20230613	184700	11912031375	920	920	920	920	0
137	20230613	184600	11912031375	920	920	920	920	0
138	20230613	184500	11912031375	920	920	920	920	0
139	20230613	184400	11912031375	920	920	920	920	0
140	20230613	184300	11912031375	920	920	920	920	0
141	20230613	184200	11912031375	920	920	920	920	0
142	20230613	184100	11912031375	920	920	920	920	0
143	20230613	184000	11912031375	920	920	920	920	0
144	20230613	183900	11912031375	920	920	920	920	0
145	20230613	183800	11912031375	920	920	920	920	0
146	20230613	183700	11912031375	920	920	920	920	0
147	20230613	183600	11912031375	920	920	920	920	0
148	20230613	183500	11912031375	920	920	920	920	0
149	20230613	183400	11912031375	920	920	920	920	0
150	20230613	183300	11912031375	920	920	920	920	0
151	20230613	183200	11912031375	920	920	920	920	0
152	20230613	183100	11912031375	920	920	920	920	219252
153	20230613	183000	11912031375	920	920	920	920	0
154	20230613	182900	11912031375	920	920	920	920	0
155	20230613	182800	11912031375	920	920	920	920	0
156	20230613	182700	11912031375	920	920	920	920	0
157	20230613	182600	11912031375	920	920	920	920	0
158	20230613	182500	11912031375	920	920	920	920	0
159	20230613	182400	11912031375	920	920	920	920	0
160	20230613	182300	11912031375	920	920	920	920	0
161	20230613	182200	11912031375	920	920	920	920	0
162	20230613	182100	11912031375	920	920	920	920	0
163	20230613	182000	11912031375	920	920	920	920	0
164	20230613	181900	11912031375	920	920	920	920	0
165	20230613	181800	11912031375	920	920	920	920	0
166	20230613	181700	11912031375	920	920	920	920	0
167	20230613	181600	11912031375	920	920	920	920	0
168	20230613	181500	11912031375	920	920	920	920	0
169	20230613	181400	11912031375	920	920	920	920	0
170	20230613	181300	11912031375	920	920	920	920	0
171	20230613	181200	11912031375	920	920	920	920	0
172	20230613	181100	11912031375	920	920	920	920	0
173	20230613	181000	11912031375	920	920	920	920	0
174	20230613	180900	11912031375	920	920	920	920	0
175	20230613	180800	11912031375	920	920	920	920	0
176	20230613	180700	11912031375	920	920	920	920	0
177	20230613	180600	11912031375	920	920	920	920	0
178	20230613	180500	11912031375	920	920	920	920	0
179	20230613	180400	11912031375	920	920	920	920	0
180	20230613	180300	11912031375	920	920	920	920	0
181	20230613	180200	11912031375	920	920	920	920	0
182	20230613	180100	11912031375	920	920	920	920	219252
183	20230613	180000	11912031375	920	920	920	920	0
184	20230613	175900	11912031375	920	920	920	920	0
185	20230613	175800	11912031375	920	920	920	920	0
186	20230613	175700	11912031375	920	920	920	920	0
187	20230613	175600	11912031375	920	920	920	920	0
188	20230613	175500	11912031375	920	920	920	920	0
189	20230613	175400	11912031375	920	920	920	920	0
190	20230613	175300	11912031375	920	920	920	920	0
191	20230613	175200	11912031375	920	920	920	920	0
192	20230613	175100	11912031375	920	920	920	920	0
193	20230613	175000	11912031375	920	920	920	920	0
194	20230613	174900	11912031375	920	920	920	920	0
195	20230613	174800	11912031375	920	920	920	920	0
196	20230613	174700	11912031375	920	920	920	920	0
197	20230613	174600	11912031375	920	920	920	920	0
198	20230613	174500	11912031375	920	920	920	920	0
199	20230613	174400	11912031375	920	920	920	920	0
200	20230613	174300	11912031375	920	920	920	920	0
201	20230613	174200	11912031375	920	920	920	920	0
202	20230613	174100	11912031375	920	920	920	920	0
203	20230613	174000	11912031375	920	920	920	920	0
204	20230613	173900	11912031375	920	920	920	920	0
205	20230613	173800	11912031375	920	920	920	920	0
206	20230613	173700	11912031375	920	920	920	920	0
207	20230613	173600	11912031375	920	920	920	920	0
208	20230613	173500	11912031375	920	920	920	920	0
209	20230613	173400	11912031375	920	920	920	920	0
210	20230613	173300	11912031375	920	920	920	920	0
211	20230613	173200	11912031375	920	920	920	920	0
212	20230613	173100	11912031375	920	920	920	920	219252
213	20230613	173000	11912031375	920	920	920	920	0
214	20230613	172900	11912031375	920	920	920	920	0
215	20230613	172800	11912031375	920	920	920	920	0
216	20230613	172700	11912031375	920	920	920	920	0
217	20230613	172600	11912031375	920	920	920	920	0
218	20230613	172500	11912031375	920	920	920	920	0
219	20230613	172400	11912031375	920	920	920	920	0
220	20230613	172300	11912031375	920	920	920	920	0
221	20230613	172200	11912031375	920	920	920	920	0
222	20230613	172100	11912031375	920	920	920	920	0
223	20230613	172000	11912031375	920	920	920	920	0
224	20230613	171900	11912031375	920	920	920	920	0
225	20230613	171800	11912031375	920	920	920	920	0
226	20230613	171700	11912031375	920	920	920	920	0
227	20230613	171600	11912031375	920	920	920	920	0
228	20230613	171500	11912031375	920	920	920	920	0
229	20230613	171400	11912031375	920	920	920	920	0
230	20230613	171300	11912031375	920	920	920	920	0
231	20230613	171200	11912031375	920	920	920	920	0
232	20230613	171100	11912031375	920	920	920	920	0
233	20230613	171000	11912031375	920	920	920	920	0
234	20230613	170900	11912031375	920	920	920	920	0
235	20230613	170800	11912031375	920	920	920	920	0
236	20230613	170700	11912031375	920	920	920	920	0
237	20230613	170600	11912031375	920	920	920	920	0
238	20230613	170500	11912031375	920	920	920	920	0
239	20230613	170400	11912031375	920	920	920	920	0
240	20230613	170300	11912031375	920	920	920	920	0
241	20230613	170200	11912031375	920	920	920	920	0
242	20230613	170100	11912031375	920	920	920	920	219252
243	20230613	170000	11912031375	920	920	920	920	0
244	20230613	165900	11912031375	920	920	920	920	0
245	20230613	165800	11912031375	920	920	920	920	0
246	20230613	165700	11912031375	920	920	920	920	0
247	20230613	165600	11912031375	920	920	920	920	0
248	20230613	165500	11912031375	920	920	920	920	0
249	20230613	165400	11912031375	920	920	920	920	0
250	20230613	165300	11912031375	920	920	920	920	0
251	20230613	165200	11912031375	920	920	920	920	0
252	20230613	165100	11912031375	920	920	920	920	0
253	20230613	165000	11912031375	920	920	920	920	0
254	20230613	164900	11912031375	920	920	920	920	0
255	20230613	164800	11912031375	920	920	920	920	0
256	20230613	164700	11912031375	920	920	920	920	0
257	20230613	164600	11912031375	920	920	920	920	0
258	20230613	164500	11912031375	920	920	920	920	0
259	20230613	164400	11912031375	920	920	920	920	0
260	20230613	164300	11912031375	920	920	920	920	0
261	20230613	164200	11912031375	920	920	920	920	0
262	20230613	164100	11912031375	920	920	920	920	0
263	20230613	164000	11912031375	920	920	920	920	0
264	20230613	163900	11912031375	920	920	920	920	0
265	20230613	163800	11912031375	920	920	920	920	0
266	20230613	163700	11912031375	920	920	920	920	0
267	20230613	163600	11912031375	920	920	920	920	0
268	20230613	163500	11912031375	920	920	920	920	0
269	20230613	163400	11912031375	920	920	920	920	0
270	20230613	163300	11912031375	920	920	920	920	0
271	20230613	163200	11912031375	920	920	920	920	0
272	20230613	163100	11912031375	920	920	920	920	219252
273	20230613	163000	11912031375	920	920	920	920	0
274	20230613	162900	11912031375	920	920	920	920	0
275	20230613	162800	11912031375	920	920	920	920	0
276	20230613	162700	11912031375	920	920	920	920	0
277	20230613	162600	11912031375	920	920	920	920	0
278	20230613	162500	11912031375	920	920	920	920	0
279	20230613	162400	11912031375	920	920	920	920	0
280	20230613	162300	11912031375	920	920	920	920	0
281	20230613	162200	11912031375	920	920	920	920	0
282	20230613	162100	11912031375	920	920	920	920	0
283	20230613	162000	11912031375	920	920	920	920	0
284	20230613	161900	11912031375	920	920	920	920	0
285	20230613	161800	11912031375	920	920	920	920	0
286	20230613	161700	11912031375	920	920	920	920	0
287	20230613	161600	11912031375	920	920	920	920	0
288	20230613	161500	11912031375	920	920	920	920	0
289	20230613	161400	11912031375	920	920	920	920	0
290	20230613	161300	11912031375	920	920	920	920	0
291	20230613	161200	11912031375	920	920	920	920	0
292	20230613	161100	11912031375	920	920	920	920	0
293	20230613	161000	11912031375	920	920	920	920	0
294	20230613	160900	11912031375	920	920	920	920	0
295	20230613	160800	11912031375	920	920	920	920	0
296	20230613	160700	11912031375	920	920	920	920	0
297	20230613	160600	11912031375	920	920	920	920	0
298	20230613	160500	11912031375	920	920	920	920	0
299	20230613	160400	11912031375	920	920	920	920	0
300	20230613	160300	11912031375	920	920	920	920	0
301	20230613	160200	11912031375	920	920	920	920	0
302	20230613	160100	11912031375	920	920	920	920	219252
303	20230613	160000	11912031375	920	920	920	920	0
304	20230613	155900	11912031375	920	920	920	920	0
305	20230613	155800	11912031375	920	920	920	920	0
306	20230613	155700	11912031375	920	920	920	920	0
307	20230613	155600	11912031375	920	920	920	920	0
308	20230613	155500	11912031375	920	920	920	920	0
309	20230613	155400	11912031375	920	920	920	920	0
310	20230613	155300	11912031375	920	920	920	920	0
311	20230613	155200	11912031375	920	920	920	920	0
312	20230613	155100	11912031375	920	920	920	920	0
313	20230613	155000	11912031375	920	920	920	920	0
314	20230613	154900	11912031375	920	920	920	920	0
315	20230613	154800	11912031375	920	920	920	920	0
316	20230613	154700	11912031375	920	920	920	920	0
317	20230613	154600	11912031375	920	920	920	920	0
318	20230613	154500	11912031375	920	920	920	920	0
319	20230613	154400	11912031375	920	920	920	920	0
320	20230613	154300	11912031375	920	920	920	920	0
321	20230613	154200	11912031375	920	920	920	920	0
322	20230613	154100	11912031375	920	920	920	920	0
323	20230613	154000	11912031375	920	920	920	920	0
324	20230613	153900	11912031375	920	920	920	920	0
325	20230613	153800	11912031375	920	920	920	920	0
326	20230613	153700	11912031375	920	920	920	920	0
327	20230613	153600	11912031375	920	920	920	920	0
328	20230613	153500	11912031375	920	920	920	920	0
329	20230613	153400	11912031375	920	920	920	920	0
330	20230613	153300	11912031375	920	920	920	920	0
331	20230613	153200	11912031375	920	920	920	920	0
332	20230613	153100	11912031375	920	920	920	920	219252
333	20230613	153000	11912031375	920	920	920	920	219252
334	20230613	152900	11710319535	922	922	922	922	0
335	20230613	152800	11710319535	922	922	922	922	0
336	20230613	152700	11710319535	922	922	922	922	0
337	20230613	152600	11710319535	922	922	922	922	0
338	20230613	152500	11710319535	922	922	922	922	0
339	20230613	152400	11710319535	922	922	922	922	0
340	20230613	152300	11710319535	922	922	922	922	0
341	20230613	152200	11710319535	922	922	922	922	0
342	20230613	152100	11710319535	922	922	922	922	0
343	20230613	152000	11710319535	922	922	922	922	0
344	20230613	151900	11710319535	922	923	923	920	37393
345	20230613	151800	11675870578	923	923	924	922	13630
346	20230613	151700	11663301816	924	925	925	923	23292
347	20230613	151600	11641801381	925	925	925	923	17442
348	20230613	151500	11625675229	925	923	925	923	10997
349	20230613	151400	11615518670	924	922	924	922	14560
350	20230613	151300	11602080101	923	923	923	922	9967
351	20230613	151200	11592888392	922	922	923	922	6857
352	20230613	151100	11586566195	922	922	922	921	4058
353	20230613	151000	11582826076	921	921	922	921	19225
354	20230613	150900	11565118535	921	923	923	920	21658
355	20230613	150800	11545185786	923	920	926	920	63641
356	20230613	150700	11486607986	920	921	921	920	22331
357	20230613	150600	11466059056	921	924	925	920	44370
358	20230613	150500	11425158791	926	927	927	924	11240
359	20230613	150400	11414748588	927	927	927	926	6445
360	20230613	150300	11408777296	928	928	928	926	5693
361	20230613	150200	11403501795	928	927	928	927	8042
362	20230613	150100	11396044215	927	927	927	926	30041
363	20230613	150000	11368196426	926	927	927	925	19949
364	20230613	145900	11349718788	927	927	927	926	4641
365	20230613	145800	11345419375	927	925	927	924	12755
366	20230613	145700	11333603357	925	923	925	922	25755
367	20230613	145600	11309823831	922	923	924	921	18342
368	20230613	145500	11292913896	924	921	924	921	18524
369	20230613	145400	11275843188	922	921	922	920	11469
370	20230613	145300	11265285695	920	921	922	920	39641
371	20230613	145200	11228772836	921	921	922	921	38688
372	20230613	145100	11193134878	922	923	924	922	34453
373	20230613	145000	11161349498	923	924	924	923	8825
374	20230613	144900	11153203486	924	923	924	923	18858
375	20230613	144800	11135796007	924	925	925	923	12133
376	20230613	144700	11124594358	925	925	925	924	6940
377	20230613	144600	11118181746	924	923	925	922	42856
378	20230613	144500	11078620936	923	925	925	923	28160
379	20230613	144400	11052622191	924	924	925	923	6265
380	20230613	144300	11046835451	924	924	925	923	27381
381	20230613	144200	11021541789	924	925	925	923	27688
382	20230613	144100	10995957084	924	926	926	924	10861
383	20230613	144000	10985909633	925	926	926	925	2427
384	20230613	143900	10983663534	926	926	926	925	729
385	20230613	143800	10982988892	926	926	926	924	14400
386	20230613	143700	10969672616	926	926	927	924	30882
387	20230613	143600	10941100185	927	926	927	926	1056
388	20230613	143500	10940121478	927	926	927	925	14454
389	20230613	143400	10926743774	926	928	928	926	184
390	20230613	143300	10926573302	926	928	928	925	23978
391	20230613	143200	10904371333	927	927	927	926	25339
392	20230613	143100	10880903321	927	927	928	927	17084
393	20230613	143000	10865066062	928	927	928	927	4377
394	20230613	142900	10861007468	928	929	929	927	4494
395	20230613	142800	10856839265	929	927	929	927	12552
396	20230613	142700	10845192041	929	927	929	927	15436
397	20230613	142600	10830882802	927	927	928	926	16913
398	20230613	142500	10815203040	928	928	929	927	12515
399	20230613	142400	10803599110	929	928	929	927	3831
400	20230613	142300	10800044115	928	928	928	927	3273
401	20230613	142200	10797007771	928	929	929	927	8559
402	20230613	142100	10789069931	929	928	929	928	10368
403	20230613	142000	10779448342	928	927	928	926	10468
404	20230613	141900	10769747976	927	927	928	926	36190
405	20230613	141800	10736199691	928	928	929	927	3321
406	20230613	141700	10733117820	929	928	929	927	14631
407	20230613	141600	10719540118	928	928	928	927	4711
408	20230613	141500	10715171736	928	928	928	927	3504
409	20230613	141400	10711921993	928	927	928	927	14846
410	20230613	141300	10698159530	927	928	928	926	1433
411	20230613	141200	10696831270	928	928	928	927	23826
412	20230613	141100	10674742395	928	927	928	927	9843
413	20230613	141000	10665608191	927	928	928	927	5031
414	20230613	140900	10660939866	928	927	929	927	18308
415	20230613	140800	10643964341	927	929	929	927	11482
416	20230613	140700	10633311373	929	929	929	928	1155
417	20230613	140600	10632239070	929	929	931	928	31900
418	20230613	140500	10602608607	929	929	929	927	15870
419	20230613	140400	10587885881	928	931	931	928	15615
420	20230613	140300	10573394471	931	930	931	928	33873
421	20230613	140200	10541910991	931	931	931	930	31320
422	20230613	140100	10512780314	930	932	933	930	13105
423	20230613	140000	10500575761	933	935	935	932	9553
424	20230613	135900	10491662366	935	936	936	934	38187
425	20230613	135800	10455956337	937	938	938	936	8132
426	20230613	135700	10448339487	938	938	938	937	17354
427	20230613	135600	10432076360	938	937	938	937	1056
428	20230613	135500	10431086531	938	939	939	937	15940
429	20230613	135400	10416134781	939	938	939	937	32357
430	20230613	135300	10385794648	937	938	938	937	3816
431	20230613	135200	10382216442	939	937	939	936	62486
432	20230613	135100	10323664249	936	936	937	935	27400
433	20230613	135000	10298011839	937	936	937	935	16420
434	20230613	134900	10282639625	936	936	936	935	10999
435	20230613	134800	10272347204	936	936	937	935	20375
436	20230613	134700	10253274204	935	935	935	934	49489
437	20230613	134600	10207012063	935	935	936	934	21448
438	20230613	134500	10186966016	936	935	936	934	30780
439	20230613	134400	10158189600	934	935	935	934	17781
440	20230613	134300	10141569542	935	933	935	933	39631
441	20230613	134200	10104539375	933	931	933	930	5121
442	20230613	134100	10099767260	931	931	933	930	28344
443	20230613	134000	10073358163	931	932	933	930	16826
444	20230613	133900	10057679711	932	931	933	931	8601
445	20230613	133800	10049663192	931	932	933	930	13245
446	20230613	133700	10037318485	932	930	933	930	27298
447	20230613	133600	10011888890	930	928	931	928	29917
448	20230613	133500	9984074536	928	925	928	925	26889
449	20230613	133400	9959153105	926	926	927	925	6088
450	20230613	133300	9953516074	925	927	927	925	6817
451	20230613	133200	9947207690	927	926	927	926	2820
452	20230613	133100	9944596242	927	926	927	926	1649
453	20230613	133000	9943068678	925	926	926	925	23691
454	20230613	132900	9921143773	926	927	927	926	29504
455	20230613	132800	9893813039	926	927	927	926	4321
456	20230613	132700	9889811577	927	928	928	927	3077
457	20230613	132600	9886959175	927	927	928	926	3556
458	20230613	132500	9883664586	928	929	929	926	29706
459	20230613	132400	9856143975	929	927	929	927	5492
460	20230613	132300	9851049882	927	928	929	927	51447
461	20230613	132200	9803326749	929	930	930	929	241
462	20230613	132100	9803102850	929	930	930	929	25583
463	20230613	132000	9779335955	929	930	930	929	6329
464	20230613	131900	9773456254	929	929	930	929	17338
465	20230613	131800	9757349096	930	930	930	929	1916
466	20230613	131700	9755568597	930	930	930	929	5936
467	20230613	131600	9750054010	930	930	930	929	7937
468	20230613	131500	9742673791	930	931	931	930	5249
469	20230613	131400	9737792211	930	931	931	930	1143
470	20230613	131300	9736729191	931	930	931	929	2694
471	20230613	131200	9734224255	930	930	930	929	9111
472	20230613	131100	9725755973	930	931	931	930	12071
473	20230613	131000	9714528745	931	930	931	930	1059
474	20230613	130900	9713543816	931	931	931	931	494
475	20230613	130800	9713083902	932	932	932	928	34930
476	20230613	130700	9680590468	932	930	932	930	1728
477	20230613	130600	9678982998	930	931	932	929	20795
478	20230613	130500	9659658158	930	934	934	930	24806
479	20230613	130400	9636557552	934	935	935	934	6949
480	20230613	130300	9630066865	935	936	937	932	29779
481	20230613	130200	9602202034	934	934	937	932	78477
482	20230613	130100	9528849173	933	930	933	930	16069
483	20230613	130000	9513871534	931	931	931	930	5096
484	20230613	125900	9509127173	931	928	931	928	11925
485	20230613	125800	9498039824	929	928	929	927	5694
486	20230613	125700	9492756174	928	928	929	927	4872
487	20230613	125600	9488237561	928	927	928	927	6614
488	20230613	125500	9482102976	928	927	928	926	13241
489	20230613	125400	9469826070	928	927	928	927	335
490	20230613	125300	9469515488	928	927	928	926	2349
491	20230613	125200	9467338072	926	928	928	926	6070
492	20230613	125100	9461711683	928	927	929	927	6048
493	20230613	125000	9456105135	929	929	929	927	11996
494	20230613	124900	9444984654	928	929	929	928	3777
495	20230613	124800	9441479440	929	928	929	928	1026
496	20230613	124700	9440527246	928	928	928	927	1047
497	20230613	124600	9439556093	928	928	929	926	18513
498	20230613	124500	9422394215	929	931	931	928	17226
499	20230613	124400	9406386168	931	928	931	928	23832
500	20230613	124300	9384253860	927	928	928	927	8640
501	20230613	124200	9376244208	927	926	927	926	10413
502	20230613	124100	9366594012	927	926	927	925	22061
503	20230613	124000	9346180821	926	927	928	926	45262
504	20230613	123900	9304243030	927	927	928	926	18118
505	20230613	123800	9287454535	927	927	927	926	1041
506	20230613	123700	9286490378	927	927	927	926	10813
507	20230613	123600	9276476866	927	927	927	926	7698
508	20230613	123500	9269348382	928	928	928	927	6930
509	20230613	123400	9262924192	929	928	929	926	2268
510	20230613	123300	9260821331	929	928	929	928	7125
511	20230613	123200	9254208307	928	928	928	926	9624
512	20230613	123100	9245285219	928	928	928	926	1280
513	20230613	123000	9244098727	928	930	930	926	30900
514	20230613	122900	9215441777	930	930	930	928	5240
515	20230613	122800	9210576714	930	929	930	929	9133
516	20230613	122700	9202088871	929	929	930	928	11655
517	20230613	122600	9191257734	929	931	931	929	6862
518	20230613	122500	9184875786	931	931	931	931	8292
519	20230613	122400	9177155934	931	931	931	930	15412
520	20230613	122300	9162817162	931	931	931	930	2277
521	20230613	122200	9160697463	931	931	931	931	11
522	20230613	122100	9160687222	931	931	931	931	3526
523	20230613	122000	9157404516	931	931	932	929	10409
524	20230613	121900	9147725301	931	930	931	930	1134
525	20230613	121800	9146669649	930	930	930	929	19727
526	20230613	121700	9128323632	929	929	930	929	1354
527	20230613	121600	9127064436	929	930	931	929	4501
528	20230613	121500	9122878831	930	929	930	928	4072
529	20230613	121400	9119094427	930	929	930	928	11593
530	20230613	121300	9108326296	929	930	930	928	7184
531	20230613	121200	9101652318	930	928	930	928	5499
532	20230613	121100	9096546634	928	929	929	928	1961
533	20230613	121000	9094726286	929	929	929	928	5550
534	20230613	120900	9089575713	929	929	929	928	699
535	20230613	120800	9088926819	929	929	929	928	537
536	20230613	120700	9088428386	929	929	930	928	4161
537	20230613	120600	9084563138	930	930	931	929	13127
538	20230613	120500	9072356709	931	930	931	930	1889
539	20230613	120400	9070599937	930	931	931	930	3763
540	20230613	120300	9067096697	931	930	931	930	3879
541	20230613	120200	9063489210	930	930	931	930	6509
542	20230613	120100	9057435651	930	929	930	929	9500
543	20230613	120000	9048601414	929	928	929	928	1885
544	20230613	115900	9046850751	928	929	929	928	3948
545	20230613	115800	9043185662	929	930	930	928	23117
546	20230613	115700	9021703703	930	930	931	930	17459
547	20230613	115600	9005461857	930	931	931	930	4822
548	20230613	115500	9000975383	931	932	932	931	19236
549	20230613	115400	8983056191	933	933	933	932	3352
550	20230613	115300	8979930960	934	934	934	933	9937
551	20230613	115200	8970653942	934	934	935	933	17004
552	20230613	115100	8954781484	935	934	935	933	11144
553	20230613	115000	8944376093	934	934	935	934	14267
554	20230613	114900	8931048215	934	933	937	933	25020
555	20230613	114800	8907626830	937	932	937	932	27885
556	20230613	114700	8881557194	930	930	931	930	11448
557	20230613	114600	8870909998	930	929	932	929	16350
558	20230613	114500	8855703005	929	936	936	929	28301
559	20230613	114400	8829300509	936	937	938	936	13603
560	20230613	114300	8816561521	937	937	938	936	29276
561	20230613	114200	8789131899	937	937	938	936	35415
562	20230613	114100	8755949551	937	936	937	936	32675
563	20230613	114000	8725352094	935	933	936	932	55522
564	20230613	113900	8673508456	934	931	934	931	33624
565	20230613	113800	8642168827	931	935	935	931	60576
566	20230613	113700	8585615892	934	934	935	931	42295
567	20230613	113600	8546117054	934	932	934	931	27735
568	20230613	113500	8520249566	932	932	933	930	22839
569	20230613	113400	8498968828	932	931	933	931	34469
570	20230613	113300	8466865880	930	927	930	927	30657
571	20230613	113200	8438397520	928	928	928	927	6686
572	20230613	113100	8432194412	928	927	928	927	1092
573	20230613	113000	8431181255	928	927	928	926	3425
574	20230613	112900	8428005829	926	928	928	926	13395
575	20230613	112800	8415590084	928	929	929	927	17022
576	20230613	112700	8399793830	929	930	930	928	52118
577	20230613	112600	8351387032	930	928	931	928	47046
578	20230613	112500	8307655885	929	928	929	927	34924
579	20230613	112400	8275249054	927	927	928	926	18352
580	20230613	112300	8258236818	927	927	927	926	29054
581	20230613	112200	8231318946	927	925	927	925	23563
582	20230613	112100	8209503142	925	924	925	924	7891
583	20230613	112000	8202205185	924	923	924	923	11432
584	20230613	111900	8191652627	922	923	923	922	3162
585	20230613	111800	8188737193	922	922	923	922	17038
586	20230613	111700	8173028026	923	922	923	922	37615
587	20230613	111600	8138336982	923	924	924	923	11999
588	20230613	111500	8127259816	924	923	924	923	10467
589	20230613	111400	8117595876	923	922	923	922	6942
590	20230613	111300	8111195025	922	923	923	922	161
591	20230613	111200	8111046528	923	922	923	922	7334
592	20230613	111100	8104284576	922	925	925	922	8999
593	20230613	111000	8095977466	925	924	925	924	983
594	20230613	110900	8095069172	924	924	924	922	16325
595	20230613	110800	8079998334	924	922	924	922	15950
596	20230613	110700	8065277805	923	923	923	922	751
597	20230613	110600	8064584807	923	921	923	921	3299
598	20230613	110500	8061542224	921	922	923	921	15935
599	20230613	110400	8046863089	921	920	921	920	10568
600	20230613	110300	8037130744	920	921	921	920	24219
601	20230613	110200	8014828896	921	922	922	920	30494
602	20230613	110100	7986743506	922	924	924	922	4472
603	20230613	110000	7982613860	924	924	925	924	13033
604	20230613	105900	7970558935	924	924	925	924	5941
605	20230613	105800	7965068784	925	923	925	921	27217
606	20230613	105700	7939964378	923	922	923	922	1613
607	20230613	105600	7938475628	923	920	923	919	27225
608	20230613	105500	7913420523	920	919	920	919	19323
609	20230613	105400	7895656299	919	920	921	919	36399
610	20230613	105300	7862188521	920	920	921	919	27734
611	20230613	105200	7836677087	921	920	921	920	3489
612	20230613	105100	7833466219	919	920	921	919	12390
613	20230613	105000	7822067390	920	920	921	919	15685
614	20230613	104900	7807640048	919	919	920	919	59391
615	20230613	104800	7753033824	920	920	921	919	25880
616	20230613	104700	7729234211	920	922	922	920	43258
617	20230613	104600	7689406984	923	923	924	921	7445
618	20230613	104500	7682542793	923	919	924	919	21581
619	20230613	104400	7662667318	919	921	921	918	111734
620	20230613	104300	7559914634	921	922	924	921	31255
621	20230613	104200	7531118964	922	924	924	922	13046
622	20230613	104100	7519085871	923	922	924	922	10152
623	20230613	104000	7509718974	922	925	926	922	42928
624	20230613	103900	7470073893	927	929	929	926	2693
625	20230613	103800	7467578621	928	928	928	926	20213
626	20230613	103700	7448821245	926	927	928	926	61705
627	20230613	103600	7391658147	927	927	927	926	8808
628	20230613	103500	7383500364	927	928	928	926	35023
629	20230613	103400	7351032372	927	926	928	925	25077
630	20230613	103300	7327789412	926	927	927	925	2755
631	20230613	103200	7325237042	926	925	927	925	30577
632	20230613	103100	7296943721	925	924	926	924	18399
633	20230613	103000	7279931455	924	923	924	922	5584
634	20230613	102900	7274777405	924	923	924	923	16242
635	20230613	102800	7259784327	924	924	924	920	17830
636	20230613	102700	7243356953	925	924	925	920	91313
637	20230613	102600	7159202836	923	923	924	922	18125
638	20230613	102500	7142466740	923	924	924	922	14886
639	20230613	102400	7128727131	924	923	924	922	71288
640	20230613	102300	7062975619	924	922	924	922	4278
641	20230613	102200	7059026925	924	924	924	922	8572
642	20230613	102100	7051117484	924	924	924	923	17453
643	20230613	102000	7035007476	924	924	924	923	11452
644	20230613	101900	7024433104	923	925	925	923	8093
645	20230613	101800	7016960397	925	924	925	924	6670
646	20230613	101700	7010794697	924	925	926	922	22446
647	20230613	101600	6990072377	926	925	926	923	11494
648	20230613	101500	6979448143	925	925	926	924	16398
649	20230613	101400	6964272592	926	926	926	924	14198
650	20230613	101300	6951139362	926	924	926	924	14490
651	20230613	101200	6937742337	924	922	924	922	15509
652	20230613	101100	6923423540	923	924	924	922	30946
653	20230613	101000	6894877744	924	923	924	922	39538
654	20230613	100900	6858397298	923	923	923	922	20306
655	20230613	100800	6839675080	923	923	923	922	14496
656	20230613	100700	6826302527	923	921	923	921	28304
657	20230613	100600	6800220461	921	923	924	921	79904
658	20230613	100500	6726541352	923	923	924	922	35895
659	20230613	100400	6693423229	923	924	925	923	11454
660	20230613	100300	6682846480	924	924	924	923	9201
661	20230613	100200	6674345812	923	924	925	923	34091
662	20230613	100100	6642865037	923	926	927	923	53959
663	20230613	100000	6592983651	926	925	926	925	24129
664	20230613	095900	6570657815	925	925	925	923	10872
665	20230613	095800	6560615040	925	924	925	922	63639
666	20230613	095700	6501890149	925	924	925	923	31597
667	20230613	095600	6472710193	924	924	925	923	17739
668	20230613	095500	6456318925	924	925	926	924	8875
669	20230613	095400	6448110220	925	923	925	922	8175
670	20230613	095300	6440556769	924	924	924	922	46075
671	20230613	095200	6398023969	924	924	926	923	21577
672	20230613	095100	6378084760	924	922	925	922	19824
673	20230613	095000	6359778763	922	920	922	920	47025
674	20230613	094900	6316464448	921	922	923	920	147550
675	20230613	094800	6180622920	921	925	925	920	218258
676	20230613	094700	5979311904	924	925	929	924	122803
677	20230613	094600	5865730205	925	925	929	924	220926
678	20230613	094500	5661365896	925	930	930	924	262354
679	20230613	094400	5418191170	930	935	935	929	144006
680	20230613	094300	5284169881	933	935	938	932	102659
681	20230613	094200	5188189467	934	930	935	930	33767
682	20230613	094100	5156670061	932	930	933	929	144372
683	20230613	094000	5022413165	930	930	934	929	70577
684	20230613	093900	4956748854	930	934	937	929	229765
685	20230613	093800	4742760055	934	937	937	933	50932
686	20230613	093700	4695197360	937	932	937	931	85740
687	20230613	093600	4615205955	933	936	936	932	109672
688	20230613	093500	4512761394	936	938	938	936	33907
689	20230613	093400	4481016088	937	936	939	935	34781
690	20230613	093300	4448442825	935	936	938	934	130268
691	20230613	093200	4326692297	935	939	940	935	67247
692	20230613	093100	4263676975	939	937	940	937	58802
693	20230613	093000	4208553860	937	940	941	936	150412
694	20230613	092900	4067422875	940	944	944	940	84603
695	20230613	092800	3987795329	944	946	947	942	113892
696	20230613	092700	3880329989	946	943	949	942	55391
697	20230613	092600	3827983198	946	959	960	942	226237
698	20230613	092500	3613042545	959	956	960	953	148143
699	20230613	092400	3471221404	954	958	958	953	112538
700	20230613	092300	3363680235	958	954	958	952	103243
701	20230613	092200	3265113775	954	958	961	952	230682
702	20230613	092100	3044667615	959	955	962	951	521400
703	20230613	092000	2545652652	955	948	956	945	357823
704	20230613	091900	2206083389	949	937	949	937	119119
705	20230613	091800	2093514290	939	937	939	935	40765
706	20230613	091700	2055323837	937	938	939	935	31600
707	20230613	091600	2025702163	938	938	944	937	55882
708	20230613	091500	1973141944	939	929	939	929	52842
709	20230613	091400	1923817560	928	929	932	928	134640
710	20230613	091300	1798672390	929	931	932	929	152894
711	20230613	091200	1656433618	931	934	935	931	46437
712	20230613	091100	1613131795	935	932	935	931	33355
713	20230613	091000	1582013334	931	930	932	929	131052
714	20230613	090900	1460125108	930	933	935	930	54183
715	20230613	090800	1409633422	934	937	937	930	137302
716	20230613	090700	1281692171	937	938	939	936	58774
717	20230613	090600	1226607953	938	941	942	935	126478
718	20230613	090500	1107932113	941	947	948	938	95313
719	20230613	090400	1018159542	948	938	950	938	235168
720	20230613	090300	795482690	939	935	940	934	62043
721	20230613	090200	737383001	939	933	942	927	176243
722	20230613	090100	572803298	930	930	938	927	143560
723	20230613	090000	439509581	930	943	943	927	449578