KissMeData/038620/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	194100	992939804	961	961	961	961	47531
3	20230616	194000	992939804	961	961	961	961	0
4	20230616	193900	992939804	961	961	961	961	0
5	20230616	193800	992939804	961	961	961	961	0
6	20230616	193700	992939804	961	961	961	961	0
7	20230616	193600	992939804	961	961	961	961	0
8	20230616	193500	992939804	961	961	961	961	0
9	20230616	193400	992939804	961	961	961	961	0
10	20230616	193300	992939804	961	961	961	961	0
11	20230616	193200	992939804	961	961	961	961	0
12	20230616	193100	992939804	961	961	961	961	0
13	20230616	193000	992939804	961	961	961	961	0
14	20230616	192900	992939804	961	961	961	961	0
15	20230616	192800	992939804	961	961	961	961	0
16	20230616	192700	992939804	961	961	961	961	0
17	20230616	192600	992939804	961	961	961	961	0
18	20230616	192500	992939804	961	961	961	961	0
19	20230616	192400	992939804	961	961	961	961	0
20	20230616	192300	992939804	961	961	961	961	0
21	20230616	192200	992939804	961	961	961	961	0
22	20230616	192100	992939804	961	961	961	961	0
23	20230616	192000	992939804	961	961	961	961	0
24	20230616	191900	992939804	961	961	961	961	0
25	20230616	191800	992939804	961	961	961	961	0
26	20230616	191700	992939804	961	961	961	961	0
27	20230616	191600	992939804	961	961	961	961	0
28	20230616	191500	992939804	961	961	961	961	0
29	20230616	191400	992939804	961	961	961	961	0
30	20230616	191300	992939804	961	961	961	961	0
31	20230616	191200	992939804	961	961	961	961	0
32	20230616	191100	992939804	961	961	961	961	47531
33	20230616	191000	992939804	961	961	961	961	0
34	20230616	190900	992939804	961	961	961	961	0
35	20230616	190800	992939804	961	961	961	961	0
36	20230616	190700	992939804	961	961	961	961	0
37	20230616	190600	992939804	961	961	961	961	0
38	20230616	190500	992939804	961	961	961	961	0
39	20230616	190400	992939804	961	961	961	961	0
40	20230616	190300	992939804	961	961	961	961	0
41	20230616	190200	992939804	961	961	961	961	0
42	20230616	190100	992939804	961	961	961	961	0
43	20230616	190000	992939804	961	961	961	961	0
44	20230616	185900	992939804	961	961	961	961	0
45	20230616	185800	992939804	961	961	961	961	0
46	20230616	185700	992939804	961	961	961	961	0
47	20230616	185600	992939804	961	961	961	961	0
48	20230616	185500	992939804	961	961	961	961	0
49	20230616	185400	992939804	961	961	961	961	0
50	20230616	185300	992939804	961	961	961	961	0
51	20230616	185200	992939804	961	961	961	961	0
52	20230616	185100	992939804	961	961	961	961	0
53	20230616	185000	992939804	961	961	961	961	0
54	20230616	184900	992939804	961	961	961	961	0
55	20230616	184800	992939804	961	961	961	961	0
56	20230616	184700	992939804	961	961	961	961	0
57	20230616	184600	992939804	961	961	961	961	0
58	20230616	184500	992939804	961	961	961	961	0
59	20230616	184400	992939804	961	961	961	961	0
60	20230616	184300	992939804	961	961	961	961	0
61	20230616	184200	992939804	961	961	961	961	0
62	20230616	184100	992939804	961	961	961	961	47531
63	20230616	184000	992939804	961	961	961	961	0
64	20230616	183900	992939804	961	961	961	961	0
65	20230616	183800	992939804	961	961	961	961	0
66	20230616	183700	992939804	961	961	961	961	0
67	20230616	183600	992939804	961	961	961	961	0
68	20230616	183500	992939804	961	961	961	961	0
69	20230616	183400	992939804	961	961	961	961	0
70	20230616	183300	992939804	961	961	961	961	0
71	20230616	183200	992939804	961	961	961	961	0
72	20230616	183100	992939804	961	961	961	961	0
73	20230616	183000	992939804	961	961	961	961	0
74	20230616	182900	992939804	961	961	961	961	0
75	20230616	182800	992939804	961	961	961	961	0
76	20230616	182700	992939804	961	961	961	961	0
77	20230616	182600	992939804	961	961	961	961	0
78	20230616	182500	992939804	961	961	961	961	0
79	20230616	182400	992939804	961	961	961	961	0
80	20230616	182300	992939804	961	961	961	961	0
81	20230616	182200	992939804	961	961	961	961	0
82	20230616	182100	992939804	961	961	961	961	0
83	20230616	182000	992939804	961	961	961	961	0
84	20230616	181900	992939804	961	961	961	961	0
85	20230616	181800	992939804	961	961	961	961	0
86	20230616	181700	992939804	961	961	961	961	0
87	20230616	181600	992939804	961	961	961	961	0
88	20230616	181500	992939804	961	961	961	961	0
89	20230616	181400	992939804	961	961	961	961	0
90	20230616	181300	992939804	961	961	961	961	0
91	20230616	181200	992939804	961	961	961	961	0
92	20230616	181100	992939804	961	961	961	961	47531
93	20230616	181000	992939804	961	961	961	961	0
94	20230616	180900	992939804	961	961	961	961	0
95	20230616	180800	992939804	961	961	961	961	0
96	20230616	180700	992939804	961	961	961	961	0
97	20230616	180600	992939804	961	961	961	961	0
98	20230616	180500	992939804	961	961	961	961	0
99	20230616	180400	992939804	961	961	961	961	0
100	20230616	180300	992939804	961	961	961	961	0
101	20230616	180200	992939804	961	961	961	961	0
102	20230616	180100	992939804	961	961	961	961	0
103	20230616	180000	992939804	961	961	961	961	0
104	20230616	175900	992939804	961	961	961	961	0
105	20230616	175800	992939804	961	961	961	961	0
106	20230616	175700	992939804	961	961	961	961	0
107	20230616	175600	992939804	961	961	961	961	0
108	20230616	175500	992939804	961	961	961	961	0
109	20230616	175400	992939804	961	961	961	961	0
110	20230616	175300	992939804	961	961	961	961	0
111	20230616	175200	992939804	961	961	961	961	0
112	20230616	175100	992939804	961	961	961	961	0
113	20230616	175000	992939804	961	961	961	961	0
114	20230616	174900	992939804	961	961	961	961	0
115	20230616	174800	992939804	961	961	961	961	0
116	20230616	174700	992939804	961	961	961	961	0
117	20230616	174600	992939804	961	961	961	961	0
118	20230616	174500	992939804	961	961	961	961	0
119	20230616	174400	992939804	961	961	961	961	0
120	20230616	174300	992939804	961	961	961	961	0
121	20230616	174200	992939804	961	961	961	961	0
122	20230616	174100	992939804	961	961	961	961	47531
123	20230616	174000	992939804	961	961	961	961	0
124	20230616	173900	992939804	961	961	961	961	0
125	20230616	173800	992939804	961	961	961	961	0
126	20230616	173700	992939804	961	961	961	961	0
127	20230616	173600	992939804	961	961	961	961	0
128	20230616	173500	992939804	961	961	961	961	0
129	20230616	173400	992939804	961	961	961	961	0
130	20230616	173300	992939804	961	961	961	961	0
131	20230616	173200	992939804	961	961	961	961	0
132	20230616	173100	992939804	961	961	961	961	0
133	20230616	173000	992939804	961	961	961	961	0
134	20230616	172900	992939804	961	961	961	961	0
135	20230616	172800	992939804	961	961	961	961	0
136	20230616	172700	992939804	961	961	961	961	0
137	20230616	172600	992939804	961	961	961	961	0
138	20230616	172500	992939804	961	961	961	961	0
139	20230616	172400	992939804	961	961	961	961	0
140	20230616	172300	992939804	961	961	961	961	0
141	20230616	172200	992939804	961	961	961	961	0
142	20230616	172100	992939804	961	961	961	961	0
143	20230616	172000	992939804	961	961	961	961	0
144	20230616	171900	992939804	961	961	961	961	0
145	20230616	171800	992939804	961	961	961	961	0
146	20230616	171700	992939804	961	961	961	961	0
147	20230616	171600	992939804	961	961	961	961	0
148	20230616	171500	992939804	961	961	961	961	0
149	20230616	171400	992939804	961	961	961	961	0
150	20230616	171300	992939804	961	961	961	961	0
151	20230616	171200	992939804	961	961	961	961	0
152	20230616	171100	992939804	961	961	961	961	47531
153	20230616	171000	992939804	961	961	961	961	0
154	20230616	170900	992939804	961	961	961	961	0
155	20230616	170800	992939804	961	961	961	961	0
156	20230616	170700	992939804	961	961	961	961	0
157	20230616	170600	992939804	961	961	961	961	0
158	20230616	170500	992939804	961	961	961	961	0
159	20230616	170400	992939804	961	961	961	961	0
160	20230616	170300	992939804	961	961	961	961	0
161	20230616	170200	992939804	961	961	961	961	0
162	20230616	170100	992939804	961	961	961	961	0
163	20230616	170000	992939804	961	961	961	961	0
164	20230616	165900	992939804	961	961	961	961	0
165	20230616	165800	992939804	961	961	961	961	0
166	20230616	165700	992939804	961	961	961	961	0
167	20230616	165600	992939804	961	961	961	961	0
168	20230616	165500	992939804	961	961	961	961	0
169	20230616	165400	992939804	961	961	961	961	0
170	20230616	165300	992939804	961	961	961	961	0
171	20230616	165200	992939804	961	961	961	961	0
172	20230616	165100	992939804	961	961	961	961	0
173	20230616	165000	992939804	961	961	961	961	0
174	20230616	164900	992939804	961	961	961	961	0
175	20230616	164800	992939804	961	961	961	961	0
176	20230616	164700	992939804	961	961	961	961	0
177	20230616	164600	992939804	961	961	961	961	0
178	20230616	164500	992939804	961	961	961	961	0
179	20230616	164400	992939804	961	961	961	961	0
180	20230616	164300	992939804	961	961	961	961	0
181	20230616	164200	992939804	961	961	961	961	0
182	20230616	164100	992939804	961	961	961	961	47531
183	20230616	164000	992939804	961	961	961	961	0
184	20230616	163900	992939804	961	961	961	961	0
185	20230616	163800	992939804	961	961	961	961	0
186	20230616	163700	992939804	961	961	961	961	0
187	20230616	163600	992939804	961	961	961	961	0
188	20230616	163500	992939804	961	961	961	961	0
189	20230616	163400	992939804	961	961	961	961	0
190	20230616	163300	992939804	961	961	961	961	0
191	20230616	163200	992939804	961	961	961	961	0
192	20230616	163100	992939804	961	961	961	961	0
193	20230616	163000	992939804	961	961	961	961	0
194	20230616	162900	992939804	961	961	961	961	0
195	20230616	162800	992939804	961	961	961	961	0
196	20230616	162700	992939804	961	961	961	961	0
197	20230616	162600	992939804	961	961	961	961	0
198	20230616	162500	992939804	961	961	961	961	0
199	20230616	162400	992939804	961	961	961	961	0
200	20230616	162300	992939804	961	961	961	961	0
201	20230616	162200	992939804	961	961	961	961	0
202	20230616	162100	992939804	961	961	961	961	0
203	20230616	162000	992939804	961	961	961	961	0
204	20230616	161900	992939804	961	961	961	961	0
205	20230616	161800	992939804	961	961	961	961	0
206	20230616	161700	992939804	961	961	961	961	0
207	20230616	161600	992939804	961	961	961	961	0
208	20230616	161500	992939804	961	961	961	961	0
209	20230616	161400	992939804	961	961	961	961	0
210	20230616	161300	992939804	961	961	961	961	0
211	20230616	161200	992939804	961	961	961	961	0
212	20230616	161100	992939804	961	961	961	961	47531
213	20230616	161000	992939804	961	961	961	961	0
214	20230616	160900	992939804	961	961	961	961	0
215	20230616	160800	992939804	961	961	961	961	0
216	20230616	160700	992939804	961	961	961	961	0
217	20230616	160600	992939804	961	961	961	961	0
218	20230616	160500	992939804	961	961	961	961	0
219	20230616	160400	992939804	961	961	961	961	0
220	20230616	160300	992939804	961	961	961	961	0
221	20230616	160200	992939804	961	961	961	961	0
222	20230616	160100	992939804	961	961	961	961	0
223	20230616	160000	992939804	961	961	961	961	0
224	20230616	155900	992939804	961	961	961	961	0
225	20230616	155800	992939804	961	961	961	961	0
226	20230616	155700	992939804	961	961	961	961	0
227	20230616	155600	992939804	961	961	961	961	0
228	20230616	155500	992939804	961	961	961	961	0
229	20230616	155400	992939804	961	961	961	961	0
230	20230616	155300	992939804	961	961	961	961	0
231	20230616	155200	992939804	961	961	961	961	0
232	20230616	155100	992939804	961	961	961	961	0
233	20230616	155000	992939804	961	961	961	961	0
234	20230616	154900	992939804	961	961	961	961	0
235	20230616	154800	992939804	961	961	961	961	0
236	20230616	154700	992939804	961	961	961	961	0
237	20230616	154600	992939804	961	961	961	961	0
238	20230616	154500	992939804	961	961	961	961	0
239	20230616	154400	992939804	961	961	961	961	0
240	20230616	154300	992939804	961	961	961	961	0
241	20230616	154200	992939804	961	961	961	961	0
242	20230616	154100	992939804	961	961	961	961	47531
243	20230616	154000	992939804	961	961	961	961	0
244	20230616	153900	992939804	961	961	961	961	0
245	20230616	153800	992939804	961	961	961	961	0
246	20230616	153700	992939804	961	961	961	961	0
247	20230616	153600	992939804	961	961	961	961	0
248	20230616	153500	992939804	961	961	961	961	0
249	20230616	153400	992939804	961	961	961	961	0
250	20230616	153300	992939804	961	961	961	961	0
251	20230616	153200	992939804	961	961	961	961	0
252	20230616	153100	992939804	961	961	961	961	0
253	20230616	153000	992939804	961	961	961	961	47531
254	20230616	152900	947262513	961	961	961	961	0
255	20230616	152800	947262513	961	961	961	961	0
256	20230616	152700	947262513	961	961	961	961	0
257	20230616	152600	947262513	961	961	961	961	0
258	20230616	152500	947262513	961	961	961	961	0
259	20230616	152400	947262513	961	961	961	961	0
260	20230616	152300	947262513	961	961	961	961	0
261	20230616	152200	947262513	961	961	961	961	0
262	20230616	152100	947262513	961	961	961	961	0
263	20230616	152000	947262513	961	961	961	961	0
264	20230616	151900	947262513	961	961	961	956	6687
265	20230616	151800	940845315	960	956	960	956	11460
266	20230616	151700	929880047	956	959	960	956	7510
267	20230616	151600	922683403	959	959	959	959	127
268	20230616	151500	922561610	959	959	959	958	3170
269	20230616	151400	919521653	958	957	958	956	4852
270	20230616	151300	914880887	958	960	960	958	1421
271	20230616	151200	913519500	959	960	960	959	1928
272	20230616	151100	911669158	960	961	961	960	3090
273	20230616	151000	908701668	962	962	962	962	1224
274	20230616	150900	907524180	962	961	962	961	2075
275	20230616	150800	905529160	960	960	960	960	780
276	20230616	150700	904780360	960	960	960	960	6
277	20230616	150600	904774600	956	957	957	956	6562
278	20230616	150500	898500190	957	959	960	957	12251
279	20230616	150400	886767737	960	960	960	960	0
280	20230616	150300	886767737	960	960	960	959	8385
281	20230616	150200	878722393	960	961	961	960	2031
282	20230616	150100	876772508	961	961	961	961	55
283	20230616	150000	876719653	964	964	964	964	500
284	20230616	145900	876237653	964	964	964	964	1
285	20230616	145800	876236689	960	960	960	960	1499
286	20230616	145700	874797649	960	961	961	960	1820
287	20230616	145600	873050439	960	964	965	960	6034
288	20230616	145500	867245132	964	964	964	964	1
289	20230616	145400	867244168	960	961	961	960	688
290	20230616	145300	866583613	961	963	965	961	5649
291	20230616	145200	861148823	964	965	965	964	4
292	20230616	145100	861144966	963	962	963	962	1100
293	20230616	145000	860085866	963	963	963	963	435
294	20230616	144900	859666961	963	963	963	963	1623
295	20230616	144800	858104012	963	964	964	963	193
296	20230616	144700	857918141	965	965	965	965	400
297	20230616	144600	857532141	964	963	964	963	511
298	20230616	144500	857040037	963	964	964	963	500
299	20230616	144400	856558047	965	964	965	964	30
300	20230616	144300	856529121	964	964	964	964	112
301	20230616	144200	856421153	964	964	964	964	0
302	20230616	144100	856421153	964	964	964	964	0
303	20230616	144000	856421153	964	963	964	963	3170
304	20230616	143900	853367579	963	962	963	962	104
305	20230616	143800	853267530	962	960	962	960	1256
306	20230616	143700	852060737	960	960	960	960	1737
307	20230616	143600	850393217	959	961	962	959	541
308	20230616	143500	849874258	959	961	961	959	6154
309	20230616	143400	843966907	960	959	960	959	8110
310	20230616	143300	836183345	959	960	960	958	2970
311	20230616	143200	833337174	960	964	964	960	25776
312	20230616	143100	808573561	964	965	965	964	81
313	20230616	143000	808495474	965	965	965	965	1138
314	20230616	142900	807397304	968	964	968	964	105
315	20230616	142800	807295684	964	965	965	964	2260
316	20230616	142700	805116844	970	970	970	964	11847
317	20230616	142600	793672847	970	970	970	970	2
318	20230616	142500	793670907	969	969	969	969	0
319	20230616	142400	793670907	969	969	969	969	0
320	20230616	142300	793670907	969	971	972	969	17429
321	20230616	142200	776765879	971	972	972	971	6095
322	20230616	142100	770847591	972	971	972	971	102
323	20230616	142000	770748548	971	972	972	971	1681
324	20230616	141900	769116287	972	972	972	972	220
325	20230616	141800	768902447	972	972	972	972	6455
326	20230616	141700	762628187	973	973	974	973	12446
327	20230616	141600	750518219	973	974	974	973	181
328	20230616	141500	750342096	974	973	974	973	1151
329	20230616	141400	749222022	973	974	974	973	1630
330	20230616	141300	747635982	973	973	973	973	1607
331	20230616	141200	746072371	974	974	974	974	1619
332	20230616	141100	744495465	975	975	975	975	10
333	20230616	141000	744485715	974	974	974	974	1080
334	20230616	140900	743433795	974	974	974	974	44
335	20230616	140800	743390939	973	973	973	973	343
336	20230616	140700	743057200	973	973	973	973	0
337	20230616	140600	743057200	973	973	973	973	54
338	20230616	140500	743004658	974	974	975	974	781
339	20230616	140400	742243963	975	975	975	975	10
340	20230616	140300	742234213	973	975	975	973	1012
341	20230616	140200	741249407	975	974	975	974	5000
342	20230616	140100	736374607	973	973	973	973	0
343	20230616	140000	736374607	973	973	973	973	0
344	20230616	135900	736374607	973	973	973	973	1591
345	20230616	135800	734826564	974	974	974	974	0
346	20230616	135700	734826564	974	975	975	974	100
347	20230616	135600	734729154	974	974	974	974	300
348	20230616	135500	734436954	975	975	975	975	31
349	20230616	135400	734406729	975	975	975	975	0
350	20230616	135300	734406729	975	975	975	975	1
351	20230616	135200	734405754	973	974	974	973	627
352	20230616	135100	733795123	973	973	973	973	2
353	20230616	135000	733793177	973	973	973	973	787
354	20230616	134900	733027426	973	973	973	973	1
355	20230616	134800	733026453	973	974	974	973	1101
356	20230616	134700	731955079	974	973	974	973	421
357	20230616	134600	731545325	973	974	974	973	508
358	20230616	134500	731051033	974	974	974	974	120
359	20230616	134400	730934153	974	974	974	973	414
360	20230616	134300	730531287	973	972	974	972	1040
361	20230616	134200	729519387	972	972	972	972	36
362	20230616	134100	729484395	974	974	974	974	0
363	20230616	134000	729484395	974	974	974	973	302
364	20230616	133900	729190546	973	973	973	973	0
365	20230616	133800	729190546	973	973	974	973	433
366	20230616	133700	728769236	973	973	975	972	663
367	20230616	133600	728124795	972	974	974	972	9219
368	20230616	133500	719153021	975	975	975	975	200
369	20230616	133400	718958021	975	976	976	975	2192
370	20230616	133300	716820811	975	975	975	975	1
371	20230616	133200	716819836	977	977	977	977	0
372	20230616	133100	716819836	977	977	977	977	300
373	20230616	133000	716526736	977	976	977	976	234
374	20230616	132900	716298140	975	975	975	975	14
375	20230616	132800	716284490	977	977	977	977	0
376	20230616	132700	716284490	977	975	977	975	501
377	20230616	132600	715796013	977	976	977	976	11
378	20230616	132500	715785276	976	976	976	976	938
379	20230616	132400	714869788	976	974	976	974	1252
380	20230616	132300	713650238	974	974	974	974	860
381	20230616	132200	712812598	976	976	976	976	10
382	20230616	132100	712802838	974	974	974	974	0
383	20230616	132000	712802838	974	975	975	974	1000
384	20230616	131900	711828832	976	976	976	976	1
385	20230616	131800	711827856	976	976	976	976	0
386	20230616	131700	711827856	976	975	976	975	52
387	20230616	131600	711777155	974	975	975	974	2793
388	20230616	131500	709055054	975	976	976	975	3251
389	20230616	131400	705884094	975	976	976	975	13193
390	20230616	131300	693014801	976	977	977	976	5020
391	20230616	131200	688115181	977	977	977	977	100
392	20230616	131100	688017481	978	976	978	976	451
393	20230616	131000	687577277	976	977	977	976	1991
394	20230616	130900	685632134	977	978	978	977	201
395	20230616	130800	685435557	978	978	978	978	0
396	20230616	130700	685435557	978	978	978	978	200
397	20230616	130600	685239957	978	978	978	978	292
398	20230616	130500	684954381	978	978	978	978	1305
399	20230616	130400	683678091	978	978	978	977	1622
400	20230616	130300	682093062	980	980	980	980	2
401	20230616	130200	682091102	980	980	980	980	2
402	20230616	130100	682089142	981	981	981	981	0
403	20230616	130000	682089142	981	981	981	981	2
404	20230616	125900	682087180	981	981	981	981	0
405	20230616	125800	682087180	981	981	981	981	1
406	20230616	125700	682086199	981	981	981	981	4001
407	20230616	125600	678161218	978	978	978	978	1046
408	20230616	125500	677138230	978	978	978	978	1005
409	20230616	125400	676155340	978	978	978	978	0
410	20230616	125300	676155340	978	979	979	978	850
411	20230616	125200	675323990	982	982	982	982	0
412	20230616	125100	675323990	982	982	982	982	3
413	20230616	125000	675321044	982	982	982	982	1
414	20230616	124900	675320062	980	982	982	980	67
415	20230616	124800	675254398	980	980	980	980	436
416	20230616	124700	674827118	980	980	980	980	50
417	20230616	124600	674778118	980	980	980	980	1
418	20230616	124500	674777138	979	979	979	979	2000
419	20230616	124400	672819138	979	979	979	979	2
420	20230616	124300	672817180	978	978	978	978	0
421	20230616	124200	672817180	978	978	978	978	0
422	20230616	124100	672817180	978	978	978	978	750
423	20230616	124000	672083680	978	977	978	977	285
424	20230616	123900	671805200	977	977	977	977	200
425	20230616	123800	671609800	976	977	977	976	409
426	20230616	123700	671210216	977	977	977	977	439
427	20230616	123600	670781313	977	977	977	977	2250
428	20230616	123500	668583063	978	979	979	978	39
429	20230616	123400	668544919	978	978	979	978	515
430	20230616	123300	668041248	978	978	978	978	7
431	20230616	123200	668034402	977	980	980	977	1102
432	20230616	123100	666957212	980	979	980	979	12
433	20230616	123000	666945462	980	980	980	980	2
434	20230616	122900	666943502	980	980	980	980	0
435	20230616	122800	666943502	980	980	980	980	0
436	20230616	122700	666943502	980	979	980	979	2
437	20230616	122600	666941543	979	979	979	979	287
438	20230616	122500	666660570	979	979	979	979	510
439	20230616	122400	666161280	980	980	980	980	202
440	20230616	122300	665963320	981	980	981	980	2019
441	20230616	122200	663984690	980	980	980	980	566
442	20230616	122100	663430010	980	978	980	978	1001
443	20230616	122000	662449131	978	977	978	977	505
444	20230616	121900	661955246	978	978	978	978	1580
445	20230616	121800	660410006	979	979	979	979	2
446	20230616	121700	660408048	978	978	978	978	13
447	20230616	121600	660395334	978	979	980	978	212
448	20230616	121500	660187791	980	977	980	977	754
449	20230616	121400	659449935	978	978	978	978	200
450	20230616	121300	659254335	977	978	978	977	710
451	20230616	121200	658560662	978	978	978	978	0
452	20230616	121100	658560662	978	978	978	978	0
453	20230616	121000	658560662	978	978	978	978	200
454	20230616	120900	658365062	979	979	979	979	300
455	20230616	120800	658071362	980	980	980	980	100
456	20230616	120700	657973362	980	980	980	980	2
457	20230616	120600	657971402	980	980	980	977	21
458	20230616	120500	657950861	977	977	977	977	94
459	20230616	120400	657859023	977	979	979	976	108
460	20230616	120300	657753553	979	979	979	979	7
461	20230616	120200	657746700	980	980	980	980	1002
462	20230616	120100	656764740	980	980	980	980	400
463	20230616	120000	656372740	980	980	980	980	0
464	20230616	115900	656372740	980	980	980	980	511
465	20230616	115800	655871960	982	982	982	982	8
466	20230616	115700	655864104	982	982	982	982	0
467	20230616	115600	655864104	982	982	982	982	1000
468	20230616	115500	654882104	977	977	977	977	300
469	20230616	115400	654589004	977	976	977	976	1524
470	20230616	115300	653101080	976	982	982	976	1003
471	20230616	115200	652121135	976	977	977	976	400
472	20230616	115100	651730734	976	977	977	976	2583
473	20230616	115000	649209006	976	977	977	976	1882
474	20230616	114900	647370919	984	984	984	980	4
475	20230616	114800	647366987	984	977	984	976	217
476	20230616	114700	647155033	985	977	985	977	3251
477	20230616	114600	643965848	977	977	977	977	0
478	20230616	114500	643965848	977	977	977	977	16
479	20230616	114400	643950216	977	978	978	977	1039
480	20230616	114300	642935107	978	978	978	978	10
481	20230616	114200	642925327	978	978	978	978	2
482	20230616	114100	642923371	978	978	978	978	60
483	20230616	114000	642864691	976	978	978	976	1357
484	20230616	113900	641537745	979	979	979	979	40
485	20230616	113800	641498585	979	979	979	979	26
486	20230616	113700	641473131	979	979	979	979	9
487	20230616	113600	641464320	978	978	978	977	54
488	20230616	113500	641411512	979	979	979	979	6
489	20230616	113400	641405638	977	978	978	977	47
490	20230616	113300	641359709	978	979	979	978	69
491	20230616	113200	641292160	976	979	979	976	1640
492	20230616	113100	639691501	979	979	979	979	3
493	20230616	113000	639688564	979	977	979	977	154
494	20230616	112900	639538063	977	978	978	977	16
495	20230616	112800	639522429	978	975	978	975	205
496	20230616	112700	639322548	973	973	973	973	228
497	20230616	112600	639100704	976	977	977	976	6
498	20230616	112500	639094847	978	974	978	974	282
499	20230616	112400	638820171	974	974	974	974	100
500	20230616	112300	638722771	973	973	973	973	0
501	20230616	112200	638722771	973	973	973	973	22
502	20230616	112100	638701365	973	974	974	973	3690
503	20230616	112000	635109900	974	977	977	974	5133
504	20230616	111900	630105675	977	977	977	976	165
505	20230616	111800	629944633	976	976	976	976	49
506	20230616	111700	629896809	976	976	976	976	1069
507	20230616	111600	628853465	978	978	978	978	1
508	20230616	111500	628852487	978	978	978	978	1
509	20230616	111400	628851509	976	977	977	976	380
510	20230616	111300	628480569	977	979	979	977	391
511	20230616	111200	628098556	977	977	977	977	917
512	20230616	111100	627202647	977	977	979	977	1222
513	20230616	111000	626008630	977	977	977	977	13
514	20230616	110900	625995929	977	979	979	977	572
515	20230616	110800	625437001	979	979	979	979	4
516	20230616	110700	625433085	979	978	979	978	14
517	20230616	110600	625419389	979	979	979	979	0
518	20230616	110500	625419389	979	979	979	979	10
519	20230616	110400	625409599	979	977	979	977	1238
520	20230616	110300	624200053	977	978	978	977	90
521	20230616	110200	624112113	977	979	979	977	1082
522	20230616	110100	623052993	977	978	978	977	1010
523	20230616	110000	622066093	979	979	979	979	3
524	20230616	105900	622063156	979	979	979	979	11
525	20230616	105800	622052387	979	979	979	979	0
526	20230616	105700	622052387	979	979	979	979	12
527	20230616	105600	622040639	978	978	978	978	997
528	20230616	105500	621065573	978	976	978	976	58
529	20230616	105400	621008885	976	978	979	976	903
530	20230616	105300	620126617	978	979	979	977	400
531	20230616	105200	619735267	980	980	980	980	1
532	20230616	105100	619734287	976	976	976	976	0
533	20230616	105000	619734287	976	976	976	976	0
534	20230616	104900	619734287	976	976	976	976	1437
535	20230616	104800	618331775	983	979	983	976	4760
536	20230616	104700	613681021	985	982	985	982	1001
537	20230616	104600	612697067	982	979	982	976	3710
538	20230616	104500	609073142	982	982	982	982	209
539	20230616	104400	608867904	982	980	982	980	919
540	20230616	104300	607967282	980	976	980	976	670
541	20230616	104200	607311139	977	977	977	977	702
542	20230616	104100	606625285	978	980	980	978	12
543	20230616	104000	606613545	976	977	977	976	3
544	20230616	103900	606610616	977	977	978	976	4393
545	20230616	103800	602320219	978	979	979	978	137
546	20230616	103700	602186217	978	979	979	978	64
547	20230616	103600	602123565	984	978	984	978	2951
548	20230616	103500	599237427	978	984	984	978	2178
549	20230616	103400	597105677	980	980	984	980	169
550	20230616	103300	596940045	980	980	980	980	13
551	20230616	103200	596927305	980	980	980	980	1912
552	20230616	103100	595053545	978	978	978	978	1059
553	20230616	103000	594017843	978	980	980	978	1021
554	20230616	102900	593019263	978	980	980	977	4166
555	20230616	102800	588940309	980	981	981	980	1059
556	20230616	102700	587902359	981	985	986	981	479
557	20230616	102600	587431995	985	980	985	980	246
558	20230616	102500	587190680	981	983	983	981	5783
559	20230616	102400	581515797	984	980	987	978	7300
560	20230616	102300	574356422	987	986	990	979	12144
561	20230616	102200	562424917	988	986	990	986	3280
562	20230616	102100	559180318	988	981	988	981	6934
563	20230616	102000	552346034	982	979	983	979	3948
564	20230616	101900	548475075	982	984	985	978	14284
565	20230616	101800	534469801	985	982	985	981	7114
566	20230616	101700	527481712	985	991	993	981	58987
567	20230616	101600	469222048	993	991	994	991	5521
568	20230616	101500	463740792	992	990	992	990	13234
569	20230616	101400	450630411	990	992	993	990	33570
570	20230616	101300	417388377	993	990	994	990	3691
571	20230616	101200	413727269	991	989	991	987	6157
572	20230616	101100	407631238	987	994	996	983	72830
573	20230616	101000	335367981	993	990	1005	989	142544
574	20230616	100900	193124298	988	985	991	980	25028
575	20230616	100800	168412253	985	984	985	983	6507
576	20230616	100700	162007163	984	980	984	980	17456
577	20230616	100600	144872871	979	977	979	977	14126
578	20230616	100500	131053069	975	977	977	975	454
579	20230616	100400	130609613	977	975	977	975	67
580	20230616	100300	130544268	975	975	975	975	2207
581	20230616	100200	128392443	975	977	977	975	2159
582	20230616	100100	126284152	977	977	977	977	0
583	20230616	100000	126284152	977	977	977	975	2095
584	20230616	095900	124241463	975	975	975	975	1273
585	20230616	095800	123000288	975	975	975	975	10
586	20230616	095700	122990538	974	974	974	974	0
587	20230616	095600	122990538	974	974	974	974	761
588	20230616	095500	122249324	975	974	975	974	126
589	20230616	095400	122126590	974	974	975	974	1275
590	20230616	095300	120884730	974	974	975	974	4366
591	20230616	095200	116632236	975	975	975	974	15030
592	20230616	095100	101987996	975	977	977	975	250
593	20230616	095000	101743946	977	976	977	976	2741
594	20230616	094900	99068728	976	977	977	976	918
595	20230616	094800	98171992	978	978	978	977	7002
596	20230616	094700	91330379	978	978	978	978	800
597	20230616	094600	90547979	978	978	978	978	211
598	20230616	094500	90341621	978	980	980	978	120
599	20230616	094400	90224241	980	978	980	978	2196
600	20230616	094300	88074391	978	979	980	978	1645
601	20230616	094200	86465437	979	980	980	979	167
602	20230616	094100	86301934	979	981	981	979	3255
603	20230616	094000	83111744	981	980	981	980	114
604	20230616	093900	82999940	981	980	981	979	2224
605	20230616	093800	80820970	980	981	981	980	2127
606	20230616	093700	78736460	980	979	980	979	2368
607	20230616	093600	76416044	979	978	979	978	1950
608	20230616	093500	74508542	977	977	978	977	1113
609	20230616	093400	73420139	978	977	978	977	7339
610	20230616	093300	66245924	977	977	977	976	1206
611	20230616	093200	65067749	977	975	977	975	408
612	20230616	093100	64669539	975	973	975	973	4849
613	20230616	093000	59949330	968	970	970	968	3179
614	20230616	092900	56866067	970	970	970	970	570
615	20230616	092800	56313167	970	970	970	970	2125
616	20230616	092700	54251917	974	974	974	974	1
617	20230616	092600	54250943	970	974	974	970	882
618	20230616	092500	53392495	974	974	974	974	0
619	20230616	092400	53392495	974	974	974	974	534
620	20230616	092300	52872379	972	972	972	972	500
621	20230616	092200	52386379	972	972	972	972	500
622	20230616	092100	51900379	971	971	971	970	2088
623	20230616	092000	49874219	972	972	972	972	150
624	20230616	091900	49728419	974	974	974	974	0
625	20230616	091800	49728419	974	974	974	974	3
626	20230616	091700	49725497	974	974	976	974	2683
627	20230616	091600	47112233	975	973	975	973	3001
628	20230616	091500	44189267	966	968	968	966	1834
629	20230616	091400	42415785	968	973	973	968	32
630	20230616	091300	42384804	966	966	966	966	0
631	20230616	091200	42384804	966	966	966	966	2048
632	20230616	091100	40406436	966	966	966	965	1083
633	20230616	091000	39361004	966	966	966	966	1487
634	20230616	090900	37924562	966	970	970	966	2004
635	20230616	090800	35986300	969	969	969	969	148
636	20230616	090700	35842888	969	969	969	969	48
637	20230616	090600	35796376	969	972	974	969	2707
638	20230616	090500	33170306	970	970	970	970	161
639	20230616	090400	33014136	969	969	969	969	53
640	20230616	090300	32962779	969	969	969	969	977
641	20230616	090200	32016066	969	969	969	965	94
642	20230616	090100	31925214	969	969	969	962	3731
643	20230616	090000	28326601	966	976	976	966	29073