KissMeData/031860/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	230800	1413180181	922	922	922	922	25727
3	20230621	230700	1413180181	922	922	922	922	0
4	20230621	230600	1413180181	922	922	922	922	0
5	20230621	230500	1413180181	922	922	922	922	0
6	20230621	230400	1413180181	922	922	922	922	0
7	20230621	230300	1413180181	922	922	922	922	0
8	20230621	230200	1413180181	922	922	922	922	0
9	20230621	230100	1413180181	922	922	922	922	0
10	20230621	230000	1413180181	922	922	922	922	0
11	20230621	225900	1413180181	922	922	922	922	0
12	20230621	225800	1413180181	922	922	922	922	0
13	20230621	225700	1413180181	922	922	922	922	0
14	20230621	225600	1413180181	922	922	922	922	0
15	20230621	225500	1413180181	922	922	922	922	0
16	20230621	225400	1413180181	922	922	922	922	0
17	20230621	225300	1413180181	922	922	922	922	0
18	20230621	225200	1413180181	922	922	922	922	0
19	20230621	225100	1413180181	922	922	922	922	0
20	20230621	225000	1413180181	922	922	922	922	0
21	20230621	224900	1413180181	922	922	922	922	0
22	20230621	224800	1413180181	922	922	922	922	0
23	20230621	224700	1413180181	922	922	922	922	0
24	20230621	224600	1413180181	922	922	922	922	0
25	20230621	224500	1413180181	922	922	922	922	0
26	20230621	224400	1413180181	922	922	922	922	0
27	20230621	224300	1413180181	922	922	922	922	0
28	20230621	224200	1413180181	922	922	922	922	0
29	20230621	224100	1413180181	922	922	922	922	0
30	20230621	224000	1413180181	922	922	922	922	0
31	20230621	223900	1413180181	922	922	922	922	0
32	20230621	223800	1413180181	922	922	922	922	25727
33	20230621	223700	1413180181	922	922	922	922	0
34	20230621	223600	1413180181	922	922	922	922	0
35	20230621	223500	1413180181	922	922	922	922	0
36	20230621	223400	1413180181	922	922	922	922	0
37	20230621	223300	1413180181	922	922	922	922	0
38	20230621	223200	1413180181	922	922	922	922	0
39	20230621	223100	1413180181	922	922	922	922	0
40	20230621	223000	1413180181	922	922	922	922	0
41	20230621	222900	1413180181	922	922	922	922	0
42	20230621	222800	1413180181	922	922	922	922	0
43	20230621	222700	1413180181	922	922	922	922	0
44	20230621	222600	1413180181	922	922	922	922	0
45	20230621	222500	1413180181	922	922	922	922	0
46	20230621	222400	1413180181	922	922	922	922	0
47	20230621	222300	1413180181	922	922	922	922	0
48	20230621	222200	1413180181	922	922	922	922	0
49	20230621	222100	1413180181	922	922	922	922	0
50	20230621	222000	1413180181	922	922	922	922	0
51	20230621	221900	1413180181	922	922	922	922	0
52	20230621	221800	1413180181	922	922	922	922	0
53	20230621	221700	1413180181	922	922	922	922	0
54	20230621	221600	1413180181	922	922	922	922	0
55	20230621	221500	1413180181	922	922	922	922	0
56	20230621	221400	1413180181	922	922	922	922	0
57	20230621	221300	1413180181	922	922	922	922	0
58	20230621	221200	1413180181	922	922	922	922	0
59	20230621	221100	1413180181	922	922	922	922	0
60	20230621	221000	1413180181	922	922	922	922	0
61	20230621	220900	1413180181	922	922	922	922	0
62	20230621	220800	1413180181	922	922	922	922	25727
63	20230621	220700	1413180181	922	922	922	922	0
64	20230621	220600	1413180181	922	922	922	922	0
65	20230621	220500	1413180181	922	922	922	922	0
66	20230621	220400	1413180181	922	922	922	922	0
67	20230621	220300	1413180181	922	922	922	922	0
68	20230621	220200	1413180181	922	922	922	922	0
69	20230621	220100	1413180181	922	922	922	922	0
70	20230621	220000	1413180181	922	922	922	922	0
71	20230621	215900	1413180181	922	922	922	922	0
72	20230621	215800	1413180181	922	922	922	922	0
73	20230621	215700	1413180181	922	922	922	922	0
74	20230621	215600	1413180181	922	922	922	922	0
75	20230621	215500	1413180181	922	922	922	922	0
76	20230621	215400	1413180181	922	922	922	922	0
77	20230621	215300	1413180181	922	922	922	922	0
78	20230621	215200	1413180181	922	922	922	922	0
79	20230621	215100	1413180181	922	922	922	922	0
80	20230621	215000	1413180181	922	922	922	922	0
81	20230621	214900	1413180181	922	922	922	922	0
82	20230621	214800	1413180181	922	922	922	922	0
83	20230621	214700	1413180181	922	922	922	922	0
84	20230621	214600	1413180181	922	922	922	922	0
85	20230621	214500	1413180181	922	922	922	922	0
86	20230621	214400	1413180181	922	922	922	922	0
87	20230621	214300	1413180181	922	922	922	922	0
88	20230621	214200	1413180181	922	922	922	922	0
89	20230621	214100	1413180181	922	922	922	922	0
90	20230621	214000	1413180181	922	922	922	922	0
91	20230621	213900	1413180181	922	922	922	922	0
92	20230621	213800	1413180181	922	922	922	922	25727
93	20230621	213700	1413180181	922	922	922	922	0
94	20230621	213600	1413180181	922	922	922	922	0
95	20230621	213500	1413180181	922	922	922	922	0
96	20230621	213400	1413180181	922	922	922	922	0
97	20230621	213300	1413180181	922	922	922	922	0
98	20230621	213200	1413180181	922	922	922	922	0
99	20230621	213100	1413180181	922	922	922	922	0
100	20230621	213000	1413180181	922	922	922	922	0
101	20230621	212900	1413180181	922	922	922	922	0
102	20230621	212800	1413180181	922	922	922	922	0
103	20230621	212700	1413180181	922	922	922	922	0
104	20230621	212600	1413180181	922	922	922	922	0
105	20230621	212500	1413180181	922	922	922	922	0
106	20230621	212400	1413180181	922	922	922	922	0
107	20230621	212300	1413180181	922	922	922	922	0
108	20230621	212200	1413180181	922	922	922	922	0
109	20230621	212100	1413180181	922	922	922	922	0
110	20230621	212000	1413180181	922	922	922	922	0
111	20230621	211900	1413180181	922	922	922	922	0
112	20230621	211800	1413180181	922	922	922	922	0
113	20230621	211700	1413180181	922	922	922	922	0
114	20230621	211600	1413180181	922	922	922	922	0
115	20230621	211500	1413180181	922	922	922	922	0
116	20230621	211400	1413180181	922	922	922	922	0
117	20230621	211300	1413180181	922	922	922	922	0
118	20230621	211200	1413180181	922	922	922	922	0
119	20230621	211100	1413180181	922	922	922	922	0
120	20230621	211000	1413180181	922	922	922	922	0
121	20230621	210900	1413180181	922	922	922	922	0
122	20230621	210800	1413180181	922	922	922	922	25727
123	20230621	210700	1413180181	922	922	922	922	0
124	20230621	210600	1413180181	922	922	922	922	0
125	20230621	210500	1413180181	922	922	922	922	0
126	20230621	210400	1413180181	922	922	922	922	0
127	20230621	210300	1413180181	922	922	922	922	0
128	20230621	210200	1413180181	922	922	922	922	0
129	20230621	210100	1413180181	922	922	922	922	0
130	20230621	210000	1413180181	922	922	922	922	0
131	20230621	205900	1413180181	922	922	922	922	0
132	20230621	205800	1413180181	922	922	922	922	0
133	20230621	205700	1413180181	922	922	922	922	0
134	20230621	205600	1413180181	922	922	922	922	0
135	20230621	205500	1413180181	922	922	922	922	0
136	20230621	205400	1413180181	922	922	922	922	0
137	20230621	205300	1413180181	922	922	922	922	0
138	20230621	205200	1413180181	922	922	922	922	0
139	20230621	205100	1413180181	922	922	922	922	0
140	20230621	205000	1413180181	922	922	922	922	0
141	20230621	204900	1413180181	922	922	922	922	0
142	20230621	204800	1413180181	922	922	922	922	0
143	20230621	204700	1413180181	922	922	922	922	0
144	20230621	204600	1413180181	922	922	922	922	0
145	20230621	204500	1413180181	922	922	922	922	0
146	20230621	204400	1413180181	922	922	922	922	0
147	20230621	204300	1413180181	922	922	922	922	0
148	20230621	204200	1413180181	922	922	922	922	0
149	20230621	204100	1413180181	922	922	922	922	0
150	20230621	204000	1413180181	922	922	922	922	0
151	20230621	203900	1413180181	922	922	922	922	0
152	20230621	203800	1413180181	922	922	922	922	25727
153	20230621	203700	1413180181	922	922	922	922	0
154	20230621	203600	1413180181	922	922	922	922	0
155	20230621	203500	1413180181	922	922	922	922	0
156	20230621	203400	1413180181	922	922	922	922	0
157	20230621	203300	1413180181	922	922	922	922	0
158	20230621	203200	1413180181	922	922	922	922	0
159	20230621	203100	1413180181	922	922	922	922	0
160	20230621	203000	1413180181	922	922	922	922	0
161	20230621	202900	1413180181	922	922	922	922	0
162	20230621	202800	1413180181	922	922	922	922	0
163	20230621	202700	1413180181	922	922	922	922	0
164	20230621	202600	1413180181	922	922	922	922	0
165	20230621	202500	1413180181	922	922	922	922	0
166	20230621	202400	1413180181	922	922	922	922	0
167	20230621	202300	1413180181	922	922	922	922	0
168	20230621	202200	1413180181	922	922	922	922	0
169	20230621	202100	1413180181	922	922	922	922	0
170	20230621	202000	1413180181	922	922	922	922	0
171	20230621	201900	1413180181	922	922	922	922	0
172	20230621	201800	1413180181	922	922	922	922	0
173	20230621	201700	1413180181	922	922	922	922	0
174	20230621	201600	1413180181	922	922	922	922	0
175	20230621	201500	1413180181	922	922	922	922	0
176	20230621	201400	1413180181	922	922	922	922	0
177	20230621	201300	1413180181	922	922	922	922	0
178	20230621	201200	1413180181	922	922	922	922	0
179	20230621	201100	1413180181	922	922	922	922	0
180	20230621	201000	1413180181	922	922	922	922	0
181	20230621	200900	1413180181	922	922	922	922	0
182	20230621	200800	1413180181	922	922	922	922	25727
183	20230621	200700	1413180181	922	922	922	922	0
184	20230621	200600	1413180181	922	922	922	922	0
185	20230621	200500	1413180181	922	922	922	922	0
186	20230621	200400	1413180181	922	922	922	922	0
187	20230621	200300	1413180181	922	922	922	922	0
188	20230621	200200	1413180181	922	922	922	922	0
189	20230621	200100	1413180181	922	922	922	922	0
190	20230621	200000	1413180181	922	922	922	922	0
191	20230621	195900	1413180181	922	922	922	922	0
192	20230621	195800	1413180181	922	922	922	922	0
193	20230621	195700	1413180181	922	922	922	922	0
194	20230621	195600	1413180181	922	922	922	922	0
195	20230621	195500	1413180181	922	922	922	922	0
196	20230621	195400	1413180181	922	922	922	922	0
197	20230621	195300	1413180181	922	922	922	922	0
198	20230621	195200	1413180181	922	922	922	922	0
199	20230621	195100	1413180181	922	922	922	922	0
200	20230621	195000	1413180181	922	922	922	922	0
201	20230621	194900	1413180181	922	922	922	922	0
202	20230621	194800	1413180181	922	922	922	922	0
203	20230621	194700	1413180181	922	922	922	922	0
204	20230621	194600	1413180181	922	922	922	922	0
205	20230621	194500	1413180181	922	922	922	922	0
206	20230621	194400	1413180181	922	922	922	922	0
207	20230621	194300	1413180181	922	922	922	922	0
208	20230621	194200	1413180181	922	922	922	922	0
209	20230621	194100	1413180181	922	922	922	922	0
210	20230621	194000	1413180181	922	922	922	922	0
211	20230621	193900	1413180181	922	922	922	922	0
212	20230621	193800	1413180181	922	922	922	922	25727
213	20230621	193700	1413180181	922	922	922	922	0
214	20230621	193600	1413180181	922	922	922	922	0
215	20230621	193500	1413180181	922	922	922	922	0
216	20230621	193400	1413180181	922	922	922	922	0
217	20230621	193300	1413180181	922	922	922	922	0
218	20230621	193200	1413180181	922	922	922	922	0
219	20230621	193100	1413180181	922	922	922	922	0
220	20230621	193000	1413180181	922	922	922	922	0
221	20230621	192900	1413180181	922	922	922	922	0
222	20230621	192800	1413180181	922	922	922	922	0
223	20230621	192700	1413180181	922	922	922	922	0
224	20230621	192600	1413180181	922	922	922	922	0
225	20230621	192500	1413180181	922	922	922	922	0
226	20230621	192400	1413180181	922	922	922	922	0
227	20230621	192300	1413180181	922	922	922	922	0
228	20230621	192200	1413180181	922	922	922	922	0
229	20230621	192100	1413180181	922	922	922	922	0
230	20230621	192000	1413180181	922	922	922	922	0
231	20230621	191900	1413180181	922	922	922	922	0
232	20230621	191800	1413180181	922	922	922	922	0
233	20230621	191700	1413180181	922	922	922	922	0
234	20230621	191600	1413180181	922	922	922	922	0
235	20230621	191500	1413180181	922	922	922	922	0
236	20230621	191400	1413180181	922	922	922	922	0
237	20230621	191300	1413180181	922	922	922	922	0
238	20230621	191200	1413180181	922	922	922	922	0
239	20230621	191100	1413180181	922	922	922	922	0
240	20230621	191000	1413180181	922	922	922	922	0
241	20230621	190900	1413180181	922	922	922	922	0
242	20230621	190800	1413180181	922	922	922	922	25727
243	20230621	190700	1413180181	922	922	922	922	0
244	20230621	190600	1413180181	922	922	922	922	0
245	20230621	190500	1413180181	922	922	922	922	0
246	20230621	190400	1413180181	922	922	922	922	0
247	20230621	190300	1413180181	922	922	922	922	0
248	20230621	190200	1413180181	922	922	922	922	0
249	20230621	190100	1413180181	922	922	922	922	0
250	20230621	190000	1413180181	922	922	922	922	0
251	20230621	185900	1413180181	922	922	922	922	0
252	20230621	185800	1413180181	922	922	922	922	0
253	20230621	185700	1413180181	922	922	922	922	0
254	20230621	185600	1413180181	922	922	922	922	0
255	20230621	185500	1413180181	922	922	922	922	0
256	20230621	185400	1413180181	922	922	922	922	0
257	20230621	185300	1413180181	922	922	922	922	0
258	20230621	185200	1413180181	922	922	922	922	0
259	20230621	185100	1413180181	922	922	922	922	0
260	20230621	185000	1413180181	922	922	922	922	0
261	20230621	184900	1413180181	922	922	922	922	0
262	20230621	184800	1413180181	922	922	922	922	0
263	20230621	184700	1413180181	922	922	922	922	0
264	20230621	184600	1413180181	922	922	922	922	0
265	20230621	184500	1413180181	922	922	922	922	0
266	20230621	184400	1413180181	922	922	922	922	0
267	20230621	184300	1413180181	922	922	922	922	0
268	20230621	184200	1413180181	922	922	922	922	0
269	20230621	184100	1413180181	922	922	922	922	0
270	20230621	184000	1413180181	922	922	922	922	0
271	20230621	183900	1413180181	922	922	922	922	0
272	20230621	183800	1413180181	922	922	922	922	25727
273	20230621	183700	1413180181	922	922	922	922	0
274	20230621	183600	1413180181	922	922	922	922	0
275	20230621	183500	1413180181	922	922	922	922	0
276	20230621	183400	1413180181	922	922	922	922	0
277	20230621	183300	1413180181	922	922	922	922	0
278	20230621	183200	1413180181	922	922	922	922	0
279	20230621	183100	1413180181	922	922	922	922	0
280	20230621	183000	1413180181	922	922	922	922	0
281	20230621	182900	1413180181	922	922	922	922	0
282	20230621	182800	1413180181	922	922	922	922	0
283	20230621	182700	1413180181	922	922	922	922	0
284	20230621	182600	1413180181	922	922	922	922	0
285	20230621	182500	1413180181	922	922	922	922	0
286	20230621	182400	1413180181	922	922	922	922	0
287	20230621	182300	1413180181	922	922	922	922	0
288	20230621	182200	1413180181	922	922	922	922	0
289	20230621	182100	1413180181	922	922	922	922	0
290	20230621	182000	1413180181	922	922	922	922	0
291	20230621	181900	1413180181	922	922	922	922	0
292	20230621	181800	1413180181	922	922	922	922	0
293	20230621	181700	1413180181	922	922	922	922	0
294	20230621	181600	1413180181	922	922	922	922	0
295	20230621	181500	1413180181	922	922	922	922	0
296	20230621	181400	1413180181	922	922	922	922	0
297	20230621	181300	1413180181	922	922	922	922	0
298	20230621	181200	1413180181	922	922	922	922	0
299	20230621	181100	1413180181	922	922	922	922	0
300	20230621	181000	1413180181	922	922	922	922	0
301	20230621	180900	1413180181	922	922	922	922	0
302	20230621	180800	1413180181	922	922	922	922	25727
303	20230621	180700	1413180181	922	922	922	922	0
304	20230621	180600	1413180181	922	922	922	922	0
305	20230621	180500	1413180181	922	922	922	922	0
306	20230621	180400	1413180181	922	922	922	922	0
307	20230621	180300	1413180181	922	922	922	922	0
308	20230621	180200	1413180181	922	922	922	922	0
309	20230621	180100	1413180181	922	922	922	922	0
310	20230621	180000	1413180181	922	922	922	922	0
311	20230621	175900	1413180181	922	922	922	922	0
312	20230621	175800	1413180181	922	922	922	922	0
313	20230621	175700	1413180181	922	922	922	922	0
314	20230621	175600	1413180181	922	922	922	922	0
315	20230621	175500	1413180181	922	922	922	922	0
316	20230621	175400	1413180181	922	922	922	922	0
317	20230621	175300	1413180181	922	922	922	922	0
318	20230621	175200	1413180181	922	922	922	922	0
319	20230621	175100	1413180181	922	922	922	922	0
320	20230621	175000	1413180181	922	922	922	922	0
321	20230621	174900	1413180181	922	922	922	922	0
322	20230621	174800	1413180181	922	922	922	922	0
323	20230621	174700	1413180181	922	922	922	922	0
324	20230621	174600	1413180181	922	922	922	922	0
325	20230621	174500	1413180181	922	922	922	922	0
326	20230621	174400	1413180181	922	922	922	922	0
327	20230621	174300	1413180181	922	922	922	922	0
328	20230621	174200	1413180181	922	922	922	922	0
329	20230621	174100	1413180181	922	922	922	922	0
330	20230621	174000	1413180181	922	922	922	922	0
331	20230621	173900	1413180181	922	922	922	922	0
332	20230621	173800	1413180181	922	922	922	922	25727
333	20230621	173700	1413180181	922	922	922	922	0
334	20230621	173600	1413180181	922	922	922	922	0
335	20230621	173500	1413180181	922	922	922	922	0
336	20230621	173400	1413180181	922	922	922	922	0
337	20230621	173300	1413180181	922	922	922	922	0
338	20230621	173200	1413180181	922	922	922	922	0
339	20230621	173100	1413180181	922	922	922	922	0
340	20230621	173000	1413180181	922	922	922	922	0
341	20230621	172900	1413180181	922	922	922	922	0
342	20230621	172800	1413180181	922	922	922	922	0
343	20230621	172700	1413180181	922	922	922	922	0
344	20230621	172600	1413180181	922	922	922	922	0
345	20230621	172500	1413180181	922	922	922	922	0
346	20230621	172400	1413180181	922	922	922	922	0
347	20230621	172300	1413180181	922	922	922	922	0
348	20230621	172200	1413180181	922	922	922	922	0
349	20230621	172100	1413180181	922	922	922	922	0
350	20230621	172000	1413180181	922	922	922	922	0
351	20230621	171900	1413180181	922	922	922	922	0
352	20230621	171800	1413180181	922	922	922	922	0
353	20230621	171700	1413180181	922	922	922	922	0
354	20230621	171600	1413180181	922	922	922	922	0
355	20230621	171500	1413180181	922	922	922	922	0
356	20230621	171400	1413180181	922	922	922	922	0
357	20230621	171300	1413180181	922	922	922	922	0
358	20230621	171200	1413180181	922	922	922	922	0
359	20230621	171100	1413180181	922	922	922	922	0
360	20230621	171000	1413180181	922	922	922	922	0
361	20230621	170900	1413180181	922	922	922	922	0
362	20230621	170800	1413180181	922	922	922	922	25727
363	20230621	170700	1413180181	922	922	922	922	0
364	20230621	170600	1413180181	922	922	922	922	0
365	20230621	170500	1413180181	922	922	922	922	0
366	20230621	170400	1413180181	922	922	922	922	0
367	20230621	170300	1413180181	922	922	922	922	0
368	20230621	170200	1413180181	922	922	922	922	0
369	20230621	170100	1413180181	922	922	922	922	0
370	20230621	170000	1413180181	922	922	922	922	0
371	20230621	165900	1413180181	922	922	922	922	0
372	20230621	165800	1413180181	922	922	922	922	0
373	20230621	165700	1413180181	922	922	922	922	0
374	20230621	165600	1413180181	922	922	922	922	0
375	20230621	165500	1413180181	922	922	922	922	0
376	20230621	165400	1413180181	922	922	922	922	0
377	20230621	165300	1413180181	922	922	922	922	0
378	20230621	165200	1413180181	922	922	922	922	0
379	20230621	165100	1413180181	922	922	922	922	0
380	20230621	165000	1413180181	922	922	922	922	0
381	20230621	164900	1413180181	922	922	922	922	0
382	20230621	164800	1413180181	922	922	922	922	0
383	20230621	164700	1413180181	922	922	922	922	0
384	20230621	164600	1413180181	922	922	922	922	0
385	20230621	164500	1413180181	922	922	922	922	0
386	20230621	164400	1413180181	922	922	922	922	0
387	20230621	164300	1413180181	922	922	922	922	0
388	20230621	164200	1413180181	922	922	922	922	0
389	20230621	164100	1413180181	922	922	922	922	0
390	20230621	164000	1413180181	922	922	922	922	0
391	20230621	163900	1413180181	922	922	922	922	0
392	20230621	163800	1413180181	922	922	922	922	25727
393	20230621	163700	1413180181	922	922	922	922	0
394	20230621	163600	1413180181	922	922	922	922	0
395	20230621	163500	1413180181	922	922	922	922	0
396	20230621	163400	1413180181	922	922	922	922	0
397	20230621	163300	1413180181	922	922	922	922	0
398	20230621	163200	1413180181	922	922	922	922	0
399	20230621	163100	1413180181	922	922	922	922	0
400	20230621	163000	1413180181	922	922	922	922	0
401	20230621	162900	1413180181	922	922	922	922	0
402	20230621	162800	1413180181	922	922	922	922	0
403	20230621	162700	1413180181	922	922	922	922	0
404	20230621	162600	1413180181	922	922	922	922	0
405	20230621	162500	1413180181	922	922	922	922	0
406	20230621	162400	1413180181	922	922	922	922	0
407	20230621	162300	1413180181	922	922	922	922	0
408	20230621	162200	1413180181	922	922	922	922	0
409	20230621	162100	1413180181	922	922	922	922	0
410	20230621	162000	1413180181	922	922	922	922	0
411	20230621	161900	1413180181	922	922	922	922	0
412	20230621	161800	1413180181	922	922	922	922	0
413	20230621	161700	1413180181	922	922	922	922	0
414	20230621	161600	1413180181	922	922	922	922	0
415	20230621	161500	1413180181	922	922	922	922	0
416	20230621	161400	1413180181	922	922	922	922	0
417	20230621	161300	1413180181	922	922	922	922	0
418	20230621	161200	1413180181	922	922	922	922	0
419	20230621	161100	1413180181	922	922	922	922	0
420	20230621	161000	1413180181	922	922	922	922	0
421	20230621	160900	1413180181	922	922	922	922	0
422	20230621	160800	1413180181	922	922	922	922	25727
423	20230621	160700	1413180181	922	922	922	922	0
424	20230621	160600	1413180181	922	922	922	922	0
425	20230621	160500	1413180181	922	922	922	922	0
426	20230621	160400	1413180181	922	922	922	922	0
427	20230621	160300	1413180181	922	922	922	922	0
428	20230621	160200	1413180181	922	922	922	922	0
429	20230621	160100	1413180181	922	922	922	922	0
430	20230621	160000	1413180181	922	922	922	922	0
431	20230621	155900	1413180181	922	922	922	922	0
432	20230621	155800	1413180181	922	922	922	922	0
433	20230621	155700	1413180181	922	922	922	922	0
434	20230621	155600	1413180181	922	922	922	922	0
435	20230621	155500	1413180181	922	922	922	922	0
436	20230621	155400	1413180181	922	922	922	922	0
437	20230621	155300	1413180181	922	922	922	922	0
438	20230621	155200	1413180181	922	922	922	922	0
439	20230621	155100	1413180181	922	922	922	922	0
440	20230621	155000	1413180181	922	922	922	922	0
441	20230621	154900	1413180181	922	922	922	922	0
442	20230621	154800	1413180181	922	922	922	922	0
443	20230621	154700	1413180181	922	922	922	922	0
444	20230621	154600	1413180181	922	922	922	922	0
445	20230621	154500	1413180181	922	922	922	922	0
446	20230621	154400	1413180181	922	922	922	922	0
447	20230621	154300	1413180181	922	922	922	922	0
448	20230621	154200	1413180181	922	922	922	922	0
449	20230621	154100	1413180181	922	922	922	922	0
450	20230621	154000	1413180181	922	922	922	922	0
451	20230621	153900	1413180181	922	922	922	922	0
452	20230621	153800	1413180181	922	922	922	922	25727
453	20230621	153700	1413180181	922	922	922	922	0
454	20230621	153600	1413180181	922	922	922	922	0
455	20230621	153500	1413180181	922	922	922	922	0
456	20230621	153400	1413180181	922	922	922	922	0
457	20230621	153300	1413180181	922	922	922	922	0
458	20230621	153200	1413180181	922	922	922	922	0
459	20230621	153100	1413180181	922	922	922	922	0
460	20230621	153000	1413180181	922	922	922	922	25727
461	20230621	152900	1389459887	924	924	924	924	0
462	20230621	152800	1389459887	924	924	924	924	0
463	20230621	152700	1389459887	924	924	924	924	0
464	20230621	152600	1389459887	924	924	924	924	0
465	20230621	152500	1389459887	924	924	924	924	0
466	20230621	152400	1389459887	924	924	924	924	0
467	20230621	152300	1389459887	924	924	924	924	0
468	20230621	152200	1389459887	924	924	924	924	0
469	20230621	152100	1389459887	924	924	924	924	0
470	20230621	152000	1389459887	924	924	924	924	0
471	20230621	151900	1389459887	924	923	924	923	4904
472	20230621	151800	1384932630	924	922	924	921	9989
473	20230621	151700	1375722084	922	922	924	922	494
474	20230621	151600	1375266614	926	923	926	922	7165
475	20230621	151500	1368656619	926	923	926	923	1286
476	20230621	151400	1367469635	926	926	926	923	6822
477	20230621	151300	1361163583	926	927	927	926	350
478	20230621	151200	1360839481	926	926	927	926	4070
479	20230621	151100	1357069661	927	927	927	927	0
480	20230621	151000	1357069661	927	927	927	927	15
481	20230621	150900	1357055756	927	927	927	927	1000
482	20230621	150800	1356128756	927	927	927	927	0
483	20230621	150700	1356128756	927	927	927	927	1
484	20230621	150600	1356127829	926	924	926	923	3171
485	20230621	150500	1353196993	926	926	926	926	0
486	20230621	150400	1353196993	926	925	926	923	1274
487	20230621	150300	1352019567	926	926	926	926	0
488	20230621	150200	1352019567	926	926	926	926	1
489	20230621	150100	1352018641	927	927	927	927	1
490	20230621	150000	1352017714	927	927	927	927	0
491	20230621	145900	1352017714	927	927	927	927	0
492	20230621	145800	1352017714	927	924	927	924	27086
493	20230621	145700	1326988727	924	924	924	924	14321
494	20230621	145600	1313756123	924	923	924	923	900
495	20230621	145500	1312925323	924	924	924	924	5055
496	20230621	145400	1308254503	924	924	924	924	812
497	20230621	145300	1307504215	924	924	924	924	1002
498	20230621	145200	1306578367	924	924	924	924	0
499	20230621	145100	1306578367	924	924	924	924	5512
500	20230621	145000	1301485279	924	924	924	924	27
501	20230621	144900	1301460331	924	924	924	924	1889
502	20230621	144800	1299714895	922	924	924	922	529
503	20230621	144700	1299227147	924	924	924	924	1
504	20230621	144600	1299226223	924	924	924	924	0
505	20230621	144500	1299226223	924	924	924	924	10
506	20230621	144400	1299216983	924	924	924	924	5
507	20230621	144300	1299212363	924	924	924	924	4
508	20230621	144200	1299208667	924	922	924	922	11088
509	20230621	144100	1288967276	922	922	922	922	624
510	20230621	144000	1288391948	922	921	922	921	1595
511	20230621	143900	1286922952	922	922	922	922	0
512	20230621	143800	1286922952	922	922	922	922	1
513	20230621	143700	1286922030	923	921	923	921	1385
514	20230621	143600	1285646443	923	923	923	923	200
515	20230621	143500	1285461843	923	921	923	921	2
516	20230621	143400	1285459999	923	921	923	921	1385
517	20230621	143300	1284184412	923	922	923	920	12638
518	20230621	143200	1272538776	923	922	923	922	868
519	20230621	143100	1271737719	923	925	925	923	6970
520	20230621	143000	1265300416	925	927	927	925	5644
521	20230621	142900	1260076552	927	927	927	927	1597
522	20230621	142800	1258596133	927	927	927	927	530
523	20230621	142700	1258104823	927	927	927	927	1000
524	20230621	142600	1257177823	927	926	927	925	6516
525	20230621	142500	1251143150	926	926	926	926	651
526	20230621	142400	1250540324	927	927	927	927	0
527	20230621	142300	1250540324	927	928	928	927	1137
528	20230621	142200	1249485825	934	930	934	930	4150
529	20230621	142100	1245610689	935	935	935	935	329
530	20230621	142000	1245303074	935	930	935	930	1759
531	20230621	141900	1243661924	930	930	930	930	500
532	20230621	141800	1243196924	930	930	930	930	500
533	20230621	141700	1242731924	926	926	926	926	0
534	20230621	141600	1242731924	926	923	926	923	6716
535	20230621	141500	1236516152	923	923	923	923	1500
536	20230621	141400	1235131652	923	922	923	922	2724
537	20230621	141300	1232618000	922	922	922	922	10
538	20230621	141200	1232608780	921	921	921	921	0
539	20230621	141100	1232608780	921	921	921	921	580
540	20230621	141000	1232074600	920	921	921	920	5389
541	20230621	140900	1227114331	920	921	921	920	2684
542	20230621	140800	1224643367	921	921	921	921	1203
543	20230621	140700	1223535404	921	921	921	921	0
544	20230621	140600	1223535404	921	921	921	921	0
545	20230621	140500	1223535404	921	921	921	921	0
546	20230621	140400	1223535404	921	923	923	921	1000
547	20230621	140300	1222614130	925	925	925	925	700
548	20230621	140200	1221966630	925	925	925	925	0
549	20230621	140100	1221966630	925	925	925	925	4
550	20230621	140000	1221962930	923	923	923	923	0
551	20230621	135900	1221962930	923	923	923	923	0
552	20230621	135800	1221962930	923	923	923	923	1
553	20230621	135700	1221962007	923	923	923	923	197
554	20230621	135600	1221780176	921	921	921	921	654
555	20230621	135500	1221177842	920	921	921	920	10060
556	20230621	135400	1211920582	924	924	924	924	5
557	20230621	135300	1211915962	927	927	927	927	0
558	20230621	135200	1211915962	927	927	927	927	1
559	20230621	135100	1211915035	924	921	924	921	10001
560	20230621	135000	1202704111	926	926	926	926	1
561	20230621	134900	1202703185	920	920	920	920	10000
562	20230621	134800	1193503185	920	927	927	920	5801
563	20230621	134700	1188166258	920	920	920	920	989
564	20230621	134600	1187256378	920	920	920	920	11
565	20230621	134500	1187246258	917	917	917	917	0
566	20230621	134400	1187246258	917	917	917	917	2000
567	20230621	134300	1185412258	921	919	921	917	20774
568	20230621	134200	1166311232	919	923	929	919	13002
569	20230621	134100	1154347427	922	925	926	922	12500
570	20230621	134000	1142811999	924	927	927	924	16910
571	20230621	133900	1127163062	929	929	929	929	1
572	20230621	133800	1127162133	928	928	928	928	4
573	20230621	133700	1127158421	926	928	928	926	895
574	20230621	133600	1126329649	926	926	926	926	0
575	20230621	133500	1126329649	926	927	927	926	105
576	20230621	133400	1126232408	930	930	930	930	0
577	20230621	133300	1126232408	930	930	930	930	13
578	20230621	133200	1126220318	931	931	931	931	0
579	20230621	133100	1126220318	931	930	931	930	1503
580	20230621	133000	1124822519	930	930	930	930	363
581	20230621	132900	1124484929	930	927	930	927	3341
582	20230621	132800	1121382899	927	927	927	927	0
583	20230621	132700	1121382899	927	927	927	927	0
584	20230621	132600	1121382899	927	926	934	925	303
585	20230621	132500	1121102606	926	926	926	926	0
586	20230621	132400	1121102606	926	926	926	926	1900
587	20230621	132300	1119343206	931	931	931	931	51871
588	20230621	132200	1071051305	931	931	931	931	0
589	20230621	132100	1071051305	931	931	931	931	1950
590	20230621	132000	1069235855	924	924	924	924	0
591	20230621	131900	1069235855	924	926	926	924	10904
592	20230621	131800	1059155004	925	925	925	925	0
593	20230621	131700	1059155004	925	927	927	925	2500
594	20230621	131600	1056840132	931	931	931	931	0
595	20230621	131500	1056840132	931	931	931	931	0
596	20230621	131400	1056840132	931	931	931	931	0
597	20230621	131300	1056840132	931	931	931	931	1
598	20230621	131200	1056839201	931	931	931	931	0
599	20230621	131100	1056839201	931	930	931	930	16
600	20230621	131000	1056824320	931	930	931	930	4
601	20230621	130900	1056820599	930	930	930	930	2
602	20230621	130800	1056818739	931	931	931	931	1
603	20230621	130700	1056817808	927	927	927	927	73
604	20230621	130600	1056750137	924	927	927	924	7
605	20230621	130500	1056743666	927	927	927	927	0
606	20230621	130400	1056743666	927	924	927	923	5000
607	20230621	130300	1052116221	924	924	927	924	14003
608	20230621	130200	1039177281	924	924	924	924	42
609	20230621	130100	1039138473	924	923	924	923	1303
610	20230621	130000	1037935801	923	924	924	923	2804
611	20230621	125900	1035346212	922	924	924	922	1228
612	20230621	125800	1034211740	920	925	925	920	36264
613	20230621	125700	1000820373	925	925	925	924	3507
614	20230621	125600	997578898	932	926	932	922	40001
615	20230621	125500	960655662	925	927	927	925	6000
616	20230621	125400	955103183	927	926	927	926	1600
617	20230621	125300	953621483	925	928	929	925	20000
618	20230621	125200	935106938	927	929	929	927	10000
619	20230621	125100	925829889	929	929	929	929	135
620	20230621	125000	925704474	927	928	928	927	45280
621	20230621	124900	883729766	927	929	930	927	7000
622	20230621	124800	877236598	930	931	931	930	1766
623	20230621	124700	875594193	929	932	932	929	5180
624	20230621	124600	870781813	929	929	929	929	0
625	20230621	124500	870781813	929	930	930	929	1700
626	20230621	124400	869202385	929	930	930	929	3500
627	20230621	124300	865949969	930	930	930	930	0
628	20230621	124200	865949969	930	930	930	930	25000
629	20230621	124100	842699969	935	935	935	935	1
630	20230621	124000	842699034	929	931	931	929	2400
631	20230621	123900	840468446	935	934	935	927	10737
632	20230621	123800	830488970	935	933	935	932	2635
633	20230621	123700	828031106	933	932	933	932	260
634	20230621	123600	827788659	930	930	930	930	0
635	20230621	123500	827788659	930	932	932	930	5502
636	20230621	123400	822671245	932	932	932	932	0
637	20230621	123300	822671245	932	932	932	932	0
638	20230621	123200	822671245	932	932	932	932	0
639	20230621	123100	822671245	932	932	932	932	880
640	20230621	123000	821851085	932	932	932	932	14
641	20230621	122900	821838037	932	932	932	932	1000
642	20230621	122800	820906037	934	934	934	934	0
643	20230621	122700	820906037	934	934	934	934	30
644	20230621	122600	820878017	934	934	934	934	12
645	20230621	122500	820866809	935	935	935	935	0
646	20230621	122400	820866809	935	935	935	935	0
647	20230621	122300	820866809	935	935	935	935	0
648	20230621	122200	820866809	935	935	935	935	0
649	20230621	122100	820866809	935	935	935	935	0
650	20230621	122000	820866809	935	935	935	935	0
651	20230621	121900	820866809	935	935	935	935	0
652	20230621	121800	820866809	935	935	935	935	0
653	20230621	121700	820866809	935	935	935	935	0
654	20230621	121600	820866809	935	935	935	935	1
655	20230621	121500	820865874	930	931	936	930	2002
656	20230621	121400	819003952	932	932	932	932	1
657	20230621	121300	819003020	931	931	931	931	0
658	20230621	121200	819003020	931	932	932	931	3001
659	20230621	121100	816208846	932	936	936	932	620
660	20230621	121000	815631002	932	933	934	932	42001
661	20230621	120900	776444069	937	933	937	933	3
662	20230621	120800	776441262	933	933	933	933	27
663	20230621	120700	776416071	933	933	937	933	3883
664	20230621	120600	772790568	933	933	933	933	2
665	20230621	120500	772788702	933	933	933	933	8
666	20230621	120400	772781238	933	932	933	932	178
667	20230621	120300	772615246	932	932	932	932	5
668	20230621	120200	772610586	932	936	936	932	2532
669	20230621	120100	770245323	937	937	937	937	1000
670	20230621	120000	769308323	937	938	938	937	2057
671	20230621	115900	767378920	938	938	938	938	5
672	20230621	115800	767374230	938	938	938	938	201
673	20230621	115700	767185692	938	938	938	938	0
674	20230621	115600	767185692	938	937	938	937	6
675	20230621	115500	767180069	937	933	937	932	102
676	20230621	115400	767084575	932	932	932	932	0
677	20230621	115300	767084575	932	932	932	932	0
678	20230621	115200	767084575	932	932	932	932	0
679	20230621	115100	767084575	932	932	932	932	24150
680	20230621	115000	744576775	931	932	932	931	2564
681	20230621	114900	742188306	932	932	932	932	7689
682	20230621	114800	735022158	932	932	932	932	0
683	20230621	114700	735022158	932	932	932	932	0
684	20230621	114600	735022158	932	932	932	932	20
685	20230621	114500	735003518	932	932	932	932	0
686	20230621	114400	735003518	932	931	932	931	297
687	20230621	114300	734727005	931	931	931	931	0
688	20230621	114200	734727005	931	932	932	931	3851
689	20230621	114100	731138022	932	932	932	932	0
690	20230621	114000	731138022	932	933	933	932	5299
691	20230621	113900	726199095	933	938	938	933	6325
692	20230621	113800	720289426	937	937	937	937	1
693	20230621	113700	720288489	940	940	940	940	0
694	20230621	113600	720288489	940	940	940	940	0
695	20230621	113500	720288489	940	939	940	937	1587
696	20230621	113400	718799540	940	941	941	940	1071
697	20230621	113300	717792321	942	943	943	942	250
698	20230621	113200	717556721	943	943	943	943	198
699	20230621	113100	717370007	943	944	945	943	2320
700	20230621	113000	715178527	944	943	944	943	120
701	20230621	112900	715065347	943	943	943	943	732
702	20230621	112800	714375071	941	942	942	941	793
703	20230621	112700	713628565	942	941	942	941	3278
704	20230621	112600	710540760	942	942	942	942	0
705	20230621	112500	710540760	942	942	942	942	264
706	20230621	112400	710292072	942	942	942	942	100
707	20230621	112300	710197872	942	940	942	940	1420
708	20230621	112200	708861442	940	938	940	938	235
709	20230621	112100	708640926	936	936	936	936	23
710	20230621	112000	708619398	936	936	936	936	161
711	20230621	111900	708468702	936	936	936	936	225
712	20230621	111800	708258102	936	936	936	936	1275
713	20230621	111700	707064702	938	938	938	938	79
714	20230621	111600	706990600	938	938	938	938	0
715	20230621	111500	706990600	938	940	940	938	10089
716	20230621	111400	697516943	940	940	942	940	527
717	20230621	111300	697021561	940	943	943	940	1169
718	20230621	111200	695922441	943	943	943	943	22
719	20230621	111100	695901695	943	942	945	942	214
720	20230621	111000	695699692	942	942	942	942	201
721	20230621	110900	695510350	943	943	943	941	521
722	20230621	110800	695019903	942	939	942	939	1147
723	20230621	110700	693942504	939	940	940	939	1162
724	20230621	110600	692851225	943	946	949	943	6850
725	20230621	110500	686370416	946	932	948	932	28701
726	20230621	110400	659308918	934	931	934	931	5348
727	20230621	110300	654317908	931	931	931	931	5
728	20230621	110200	654313253	930	930	930	930	3
729	20230621	110100	654310463	930	930	930	930	8
730	20230621	110000	654303023	930	930	930	930	85
731	20230621	105900	654223973	931	931	931	931	128
732	20230621	105800	654104805	932	931	932	931	38
733	20230621	105700	654069424	931	929	931	929	112
734	20230621	105600	653965175	929	929	929	929	859
735	20230621	105500	653167164	929	928	929	928	634
736	20230621	105400	652578198	926	926	926	925	13541
737	20230621	105300	640040636	925	925	925	925	0
738	20230621	105200	640040636	925	928	928	925	2001
739	20230621	105100	638189488	927	927	927	927	9
740	20230621	105000	638181145	927	927	927	927	0
741	20230621	104900	638181145	927	926	927	926	566
742	20230621	104800	637656464	924	925	925	924	373
743	20230621	104700	637311532	924	925	926	924	1013
744	20230621	104600	636374507	924	926	926	924	6445
745	20230621	104500	630415403	926	927	927	926	210
746	20230621	104400	630220933	927	927	927	927	22
747	20230621	104300	630200539	926	926	926	926	0
748	20230621	104200	630200539	926	926	926	926	0
749	20230621	104100	630200539	926	928	928	926	954
750	20230621	104000	629316405	927	928	928	927	5470
751	20230621	103900	624242767	929	929	929	929	1
752	20230621	103800	624241838	929	929	929	929	288
753	20230621	103700	623974286	929	929	929	929	15
754	20230621	103600	623960351	929	929	929	929	207
755	20230621	103500	623768048	929	929	929	929	50
756	20230621	103400	623721598	929	929	929	929	100
757	20230621	103300	623628698	929	929	929	928	252
758	20230621	103200	623394840	932	928	932	928	301
759	20230621	103100	623115508	928	929	929	928	2203
760	20230621	103000	621069123	928	929	933	928	4949
761	20230621	102900	616471574	934	933	934	933	36
762	20230621	102800	616437960	933	931	933	927	2760
763	20230621	102700	613872638	930	929	930	929	303
764	20230621	102600	613590851	932	929	932	929	4
765	20230621	102500	613587128	934	931	934	931	3984
766	20230621	102400	609870135	927	927	927	927	1000
767	20230621	102300	608943135	932	932	932	932	0
768	20230621	102200	608943135	932	930	932	930	1278
769	20230621	102100	607753699	929	927	929	927	26
770	20230621	102000	607729557	926	926	926	926	0
771	20230621	101900	607729557	926	925	926	925	538
772	20230621	101800	607231370	924	925	925	924	5060
773	20230621	101700	602554530	924	926	926	924	7618
774	20230621	101600	595515365	930	923	930	923	2040
775	20230621	101500	593620152	929	922	929	922	77
776	20230621	101400	593549002	921	924	924	921	4372
777	20230621	101300	589519394	924	928	928	924	5995
778	20230621	101200	583957052	930	929	930	929	25
779	20230621	101100	583933826	929	928	930	928	194
780	20230621	101000	583753718	928	924	928	924	3457
781	20230621	100900	580552975	923	922	925	922	1198
782	20230621	100800	579446756	921	921	922	921	2373
783	20230621	100700	577261061	920	921	921	920	1900
784	20230621	100600	575512395	920	920	921	920	1445
785	20230621	100500	574181556	917	923	926	917	83723
786	20230621	100400	497156143	924	925	925	924	11398
787	20230621	100300	486616474	925	927	928	925	7770
788	20230621	100200	479423914	927	930	931	927	12663
789	20230621	100100	467672689	930	931	938	930	663
790	20230621	100000	467053787	930	937	937	930	104
791	20230621	095900	466956446	938	931	938	931	2046
792	20230621	095800	465042087	928	928	928	928	500
793	20230621	095700	464578087	927	932	932	927	6750
794	20230621	095600	458300539	931	930	931	927	5342
795	20230621	095500	453343367	929	936	936	929	5784
796	20230621	095400	447962416	936	942	942	936	685
797	20230621	095300	447320530	943	937	943	937	2188
798	20230621	095200	445264457	937	933	937	933	9700
799	20230621	095100	436195353	932	930	932	930	2311
800	20230621	095000	434043812	929	931	931	928	636
801	20230621	094900	433452345	931	936	936	931	212
802	20230621	094800	433254283	936	924	936	924	3773
803	20230621	094700	429744061	923	927	927	923	6835
804	20230621	094600	423426253	927	928	928	927	2404
805	20230621	094500	421197641	928	928	928	928	588
806	20230621	094400	420651977	928	925	928	925	5488
807	20230621	094300	415575307	925	932	932	925	26956
808	20230621	094200	390545996	932	935	935	931	12576
809	20230621	094100	378820709	934	940	940	934	10523
810	20230621	094000	368972663	940	938	940	938	120
811	20230621	093900	368859903	938	938	938	938	501
812	20230621	093800	368389965	938	936	938	936	2667
813	20230621	093700	365893079	936	936	936	935	682
814	20230621	093600	365254853	936	937	938	934	8165
815	20230621	093500	357623262	938	935	938	935	7082
816	20230621	093400	350999120	936	936	938	935	2277
817	20230621	093300	348867708	938	935	938	935	8429
818	20230621	093200	340986445	935	940	940	933	10998
819	20230621	093100	330699983	940	943	944	937	20637
820	20230621	093000	311306448	943	944	945	943	65
821	20230621	092900	311245150	945	943	945	943	486
822	20230621	092800	310786844	943	943	944	941	789
823	20230621	092700	310044164	948	940	948	939	8141
824	20230621	092600	302393274	940	945	945	940	6207
825	20230621	092500	296541304	945	943	945	943	793
826	20230621	092400	295793435	942	949	949	942	11455
827	20230621	092300	284976772	951	948	955	948	1756
828	20230621	092200	283312040	950	957	957	949	578
829	20230621	092100	282763491	958	958	958	958	13
830	20230621	092000	282751037	957	946	957	945	11695
831	20230621	091900	271638826	944	950	951	944	7403
832	20230621	091800	264631143	950	953	953	950	3519
833	20230621	091700	261281282	952	954	955	952	9687
834	20230621	091600	252049130	953	956	959	953	5832
835	20230621	091500	246466400	957	948	957	948	12524
836	20230621	091400	234571800	949	939	949	933	14063
837	20230621	091300	221268764	937	934	939	927	12000
838	20230621	091200	210037501	925	939	939	921	39798
839	20230621	091100	173068321	942	947	947	939	25045
840	20230621	091000	149429927	949	955	955	947	9828
841	20230621	090900	140106261	957	958	959	955	4556
842	20230621	090800	135745758	959	960	960	958	2373
843	20230621	090700	133470017	958	963	967	958	14637
844	20230621	090600	119387385	962	975	975	962	26569
845	20230621	090500	93678845	974	969	980	968	27543
846	20230621	090400	66804195	968	964	977	964	16349
847	20230621	090300	50991040	964	960	964	958	13696
848	20230621	090200	37828376	958	958	958	956	9558
849	20230621	090100	28672897	958	957	963	953	4383
850	20230621	090000	24475837	953	949	957	949	25646