KissMeData/038060/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	190200	2209289661	1774	1774	1774	1774	20019
3	20230612	190100	2209289661	1774	1774	1774	1774	0
4	20230612	190000	2209289661	1774	1774	1774	1774	0
5	20230612	185900	2209289661	1774	1774	1774	1774	0
6	20230612	185800	2209289661	1774	1774	1774	1774	0
7	20230612	185700	2209289661	1774	1774	1774	1774	0
8	20230612	185600	2209289661	1774	1774	1774	1774	0
9	20230612	185500	2209289661	1774	1774	1774	1774	0
10	20230612	185400	2209289661	1774	1774	1774	1774	0
11	20230612	185300	2209289661	1774	1774	1774	1774	0
12	20230612	185200	2209289661	1774	1774	1774	1774	0
13	20230612	185100	2209289661	1774	1774	1774	1774	0
14	20230612	185000	2209289661	1774	1774	1774	1774	0
15	20230612	184900	2209289661	1774	1774	1774	1774	0
16	20230612	184800	2209289661	1774	1774	1774	1774	0
17	20230612	184700	2209289661	1774	1774	1774	1774	0
18	20230612	184600	2209289661	1774	1774	1774	1774	0
19	20230612	184500	2209289661	1774	1774	1774	1774	0
20	20230612	184400	2209289661	1774	1774	1774	1774	0
21	20230612	184300	2209289661	1774	1774	1774	1774	0
22	20230612	184200	2209289661	1774	1774	1774	1774	0
23	20230612	184100	2209289661	1774	1774	1774	1774	0
24	20230612	184000	2209289661	1774	1774	1774	1774	0
25	20230612	183900	2209289661	1774	1774	1774	1774	0
26	20230612	183800	2209289661	1774	1774	1774	1774	0
27	20230612	183700	2209289661	1774	1774	1774	1774	0
28	20230612	183600	2209289661	1774	1774	1774	1774	0
29	20230612	183500	2209289661	1774	1774	1774	1774	0
30	20230612	183400	2209289661	1774	1774	1774	1774	0
31	20230612	183300	2209289661	1774	1774	1774	1774	0
32	20230612	183200	2209289661	1774	1774	1774	1774	20019
33	20230612	183100	2209289661	1774	1774	1774	1774	0
34	20230612	183000	2209289661	1774	1774	1774	1774	0
35	20230612	182900	2209289661	1774	1774	1774	1774	0
36	20230612	182800	2209289661	1774	1774	1774	1774	0
37	20230612	182700	2209289661	1774	1774	1774	1774	0
38	20230612	182600	2209289661	1774	1774	1774	1774	0
39	20230612	182500	2209289661	1774	1774	1774	1774	0
40	20230612	182400	2209289661	1774	1774	1774	1774	0
41	20230612	182300	2209289661	1774	1774	1774	1774	0
42	20230612	182200	2209289661	1774	1774	1774	1774	0
43	20230612	182100	2209289661	1774	1774	1774	1774	0
44	20230612	182000	2209289661	1774	1774	1774	1774	0
45	20230612	181900	2209289661	1774	1774	1774	1774	0
46	20230612	181800	2209289661	1774	1774	1774	1774	0
47	20230612	181700	2209289661	1774	1774	1774	1774	0
48	20230612	181600	2209289661	1774	1774	1774	1774	0
49	20230612	181500	2209289661	1774	1774	1774	1774	0
50	20230612	181400	2209289661	1774	1774	1774	1774	0
51	20230612	181300	2209289661	1774	1774	1774	1774	0
52	20230612	181200	2209289661	1774	1774	1774	1774	0
53	20230612	181100	2209289661	1774	1774	1774	1774	0
54	20230612	181000	2209289661	1774	1774	1774	1774	0
55	20230612	180900	2209289661	1774	1774	1774	1774	0
56	20230612	180800	2209289661	1774	1774	1774	1774	0
57	20230612	180700	2209289661	1774	1774	1774	1774	0
58	20230612	180600	2209289661	1774	1774	1774	1774	0
59	20230612	180500	2209289661	1774	1774	1774	1774	0
60	20230612	180400	2209289661	1774	1774	1774	1774	0
61	20230612	180300	2209289661	1774	1774	1774	1774	0
62	20230612	180200	2209289661	1774	1774	1774	1774	20019
63	20230612	180100	2209289661	1774	1774	1774	1774	0
64	20230612	180000	2209289661	1774	1774	1774	1774	0
65	20230612	175900	2209289661	1774	1774	1774	1774	0
66	20230612	175800	2209289661	1774	1774	1774	1774	0
67	20230612	175700	2209289661	1774	1774	1774	1774	0
68	20230612	175600	2209289661	1774	1774	1774	1774	0
69	20230612	175500	2209289661	1774	1774	1774	1774	0
70	20230612	175400	2209289661	1774	1774	1774	1774	0
71	20230612	175300	2209289661	1774	1774	1774	1774	0
72	20230612	175200	2209289661	1774	1774	1774	1774	0
73	20230612	175100	2209289661	1774	1774	1774	1774	0
74	20230612	175000	2209289661	1774	1774	1774	1774	0
75	20230612	174900	2209289661	1774	1774	1774	1774	0
76	20230612	174800	2209289661	1774	1774	1774	1774	0
77	20230612	174700	2209289661	1774	1774	1774	1774	0
78	20230612	174600	2209289661	1774	1774	1774	1774	0
79	20230612	174500	2209289661	1774	1774	1774	1774	0
80	20230612	174400	2209289661	1774	1774	1774	1774	0
81	20230612	174300	2209289661	1774	1774	1774	1774	0
82	20230612	174200	2209289661	1774	1774	1774	1774	0
83	20230612	174100	2209289661	1774	1774	1774	1774	0
84	20230612	174000	2209289661	1774	1774	1774	1774	0
85	20230612	173900	2209289661	1774	1774	1774	1774	0
86	20230612	173800	2209289661	1774	1774	1774	1774	0
87	20230612	173700	2209289661	1774	1774	1774	1774	0
88	20230612	173600	2209289661	1774	1774	1774	1774	0
89	20230612	173500	2209289661	1774	1774	1774	1774	0
90	20230612	173400	2209289661	1774	1774	1774	1774	0
91	20230612	173300	2209289661	1774	1774	1774	1774	0
92	20230612	173200	2209289661	1774	1774	1774	1774	20019
93	20230612	173100	2209289661	1774	1774	1774	1774	0
94	20230612	173000	2209289661	1774	1774	1774	1774	0
95	20230612	172900	2209289661	1774	1774	1774	1774	0
96	20230612	172800	2209289661	1774	1774	1774	1774	0
97	20230612	172700	2209289661	1774	1774	1774	1774	0
98	20230612	172600	2209289661	1774	1774	1774	1774	0
99	20230612	172500	2209289661	1774	1774	1774	1774	0
100	20230612	172400	2209289661	1774	1774	1774	1774	0
101	20230612	172300	2209289661	1774	1774	1774	1774	0
102	20230612	172200	2209289661	1774	1774	1774	1774	0
103	20230612	172100	2209289661	1774	1774	1774	1774	0
104	20230612	172000	2209289661	1774	1774	1774	1774	0
105	20230612	171900	2209289661	1774	1774	1774	1774	0
106	20230612	171800	2209289661	1774	1774	1774	1774	0
107	20230612	171700	2209289661	1774	1774	1774	1774	0
108	20230612	171600	2209289661	1774	1774	1774	1774	0
109	20230612	171500	2209289661	1774	1774	1774	1774	0
110	20230612	171400	2209289661	1774	1774	1774	1774	0
111	20230612	171300	2209289661	1774	1774	1774	1774	0
112	20230612	171200	2209289661	1774	1774	1774	1774	0
113	20230612	171100	2209289661	1774	1774	1774	1774	0
114	20230612	171000	2209289661	1774	1774	1774	1774	0
115	20230612	170900	2209289661	1774	1774	1774	1774	0
116	20230612	170800	2209289661	1774	1774	1774	1774	0
117	20230612	170700	2209289661	1774	1774	1774	1774	0
118	20230612	170600	2209289661	1774	1774	1774	1774	0
119	20230612	170500	2209289661	1774	1774	1774	1774	0
120	20230612	170400	2209289661	1774	1774	1774	1774	0
121	20230612	170300	2209289661	1774	1774	1774	1774	0
122	20230612	170200	2209289661	1774	1774	1774	1774	20019
123	20230612	170100	2209289661	1774	1774	1774	1774	0
124	20230612	170000	2209289661	1774	1774	1774	1774	0
125	20230612	165900	2209289661	1774	1774	1774	1774	0
126	20230612	165800	2209289661	1774	1774	1774	1774	0
127	20230612	165700	2209289661	1774	1774	1774	1774	0
128	20230612	165600	2209289661	1774	1774	1774	1774	0
129	20230612	165500	2209289661	1774	1774	1774	1774	0
130	20230612	165400	2209289661	1774	1774	1774	1774	0
131	20230612	165300	2209289661	1774	1774	1774	1774	0
132	20230612	165200	2209289661	1774	1774	1774	1774	0
133	20230612	165100	2209289661	1774	1774	1774	1774	0
134	20230612	165000	2209289661	1774	1774	1774	1774	0
135	20230612	164900	2209289661	1774	1774	1774	1774	0
136	20230612	164800	2209289661	1774	1774	1774	1774	0
137	20230612	164700	2209289661	1774	1774	1774	1774	0
138	20230612	164600	2209289661	1774	1774	1774	1774	0
139	20230612	164500	2209289661	1774	1774	1774	1774	0
140	20230612	164400	2209289661	1774	1774	1774	1774	0
141	20230612	164300	2209289661	1774	1774	1774	1774	0
142	20230612	164200	2209289661	1774	1774	1774	1774	0
143	20230612	164100	2209289661	1774	1774	1774	1774	0
144	20230612	164000	2209289661	1774	1774	1774	1774	0
145	20230612	163900	2209289661	1774	1774	1774	1774	0
146	20230612	163800	2209289661	1774	1774	1774	1774	0
147	20230612	163700	2209289661	1774	1774	1774	1774	0
148	20230612	163600	2209289661	1774	1774	1774	1774	0
149	20230612	163500	2209289661	1774	1774	1774	1774	0
150	20230612	163400	2209289661	1774	1774	1774	1774	0
151	20230612	163300	2209289661	1774	1774	1774	1774	0
152	20230612	163200	2209289661	1774	1774	1774	1774	20019
153	20230612	163100	2209289661	1774	1774	1774	1774	0
154	20230612	163000	2209289661	1774	1774	1774	1774	0
155	20230612	162900	2209289661	1774	1774	1774	1774	0
156	20230612	162800	2209289661	1774	1774	1774	1774	0
157	20230612	162700	2209289661	1774	1774	1774	1774	0
158	20230612	162600	2209289661	1774	1774	1774	1774	0
159	20230612	162500	2209289661	1774	1774	1774	1774	0
160	20230612	162400	2209289661	1774	1774	1774	1774	0
161	20230612	162300	2209289661	1774	1774	1774	1774	0
162	20230612	162200	2209289661	1774	1774	1774	1774	0
163	20230612	162100	2209289661	1774	1774	1774	1774	0
164	20230612	162000	2209289661	1774	1774	1774	1774	0
165	20230612	161900	2209289661	1774	1774	1774	1774	0
166	20230612	161800	2209289661	1774	1774	1774	1774	0
167	20230612	161700	2209289661	1774	1774	1774	1774	0
168	20230612	161600	2209289661	1774	1774	1774	1774	0
169	20230612	161500	2209289661	1774	1774	1774	1774	0
170	20230612	161400	2209289661	1774	1774	1774	1774	0
171	20230612	161300	2209289661	1774	1774	1774	1774	0
172	20230612	161200	2209289661	1774	1774	1774	1774	0
173	20230612	161100	2209289661	1774	1774	1774	1774	0
174	20230612	161000	2209289661	1774	1774	1774	1774	0
175	20230612	160900	2209289661	1774	1774	1774	1774	0
176	20230612	160800	2209289661	1774	1774	1774	1774	0
177	20230612	160700	2209289661	1774	1774	1774	1774	0
178	20230612	160600	2209289661	1774	1774	1774	1774	0
179	20230612	160500	2209289661	1774	1774	1774	1774	0
180	20230612	160400	2209289661	1774	1774	1774	1774	0
181	20230612	160300	2209289661	1774	1774	1774	1774	0
182	20230612	160200	2209289661	1774	1774	1774	1774	20019
183	20230612	160100	2209289661	1774	1774	1774	1774	0
184	20230612	160000	2209289661	1774	1774	1774	1774	0
185	20230612	155900	2209289661	1774	1774	1774	1774	0
186	20230612	155800	2209289661	1774	1774	1774	1774	0
187	20230612	155700	2209289661	1774	1774	1774	1774	0
188	20230612	155600	2209289661	1774	1774	1774	1774	0
189	20230612	155500	2209289661	1774	1774	1774	1774	0
190	20230612	155400	2209289661	1774	1774	1774	1774	0
191	20230612	155300	2209289661	1774	1774	1774	1774	0
192	20230612	155200	2209289661	1774	1774	1774	1774	0
193	20230612	155100	2209289661	1774	1774	1774	1774	0
194	20230612	155000	2209289661	1774	1774	1774	1774	0
195	20230612	154900	2209289661	1774	1774	1774	1774	0
196	20230612	154800	2209289661	1774	1774	1774	1774	0
197	20230612	154700	2209289661	1774	1774	1774	1774	0
198	20230612	154600	2209289661	1774	1774	1774	1774	0
199	20230612	154500	2209289661	1774	1774	1774	1774	0
200	20230612	154400	2209289661	1774	1774	1774	1774	0
201	20230612	154300	2209289661	1774	1774	1774	1774	0
202	20230612	154200	2209289661	1774	1774	1774	1774	0
203	20230612	154100	2209289661	1774	1774	1774	1774	0
204	20230612	154000	2209289661	1774	1774	1774	1774	0
205	20230612	153900	2209289661	1774	1774	1774	1774	0
206	20230612	153800	2209289661	1774	1774	1774	1774	0
207	20230612	153700	2209289661	1774	1774	1774	1774	0
208	20230612	153600	2209289661	1774	1774	1774	1774	0
209	20230612	153500	2209289661	1774	1774	1774	1774	0
210	20230612	153400	2209289661	1774	1774	1774	1774	0
211	20230612	153300	2209289661	1774	1774	1774	1774	0
212	20230612	153200	2209289661	1774	1774	1774	1774	20019
213	20230612	153100	2209289661	1774	1774	1774	1774	0
214	20230612	153000	2209289661	1774	1774	1774	1774	20019
215	20230612	152900	2173775955	1779	1779	1779	1779	0
216	20230612	152800	2173775955	1779	1779	1779	1779	0
217	20230612	152700	2173775955	1779	1779	1779	1779	0
218	20230612	152600	2173775955	1779	1779	1779	1779	0
219	20230612	152500	2173775955	1779	1779	1779	1779	0
220	20230612	152400	2173775955	1779	1779	1779	1779	0
221	20230612	152300	2173775955	1779	1779	1779	1779	0
222	20230612	152200	2173775955	1779	1779	1779	1779	0
223	20230612	152100	2173775955	1779	1779	1779	1779	0
224	20230612	152000	2173775955	1779	1779	1779	1779	0
225	20230612	151900	2173775955	1779	1779	1780	1775	988
226	20230612	151800	2172019747	1779	1780	1780	1779	635
227	20230612	151700	2170889671	1780	1780	1780	1780	504
228	20230612	151600	2169992551	1780	1783	1783	1772	258
229	20230612	151500	2169533765	1772	1782	1783	1772	9589
230	20230612	151400	2152522091	1782	1783	1783	1782	2492
231	20230612	151300	2148078867	1783	1783	1783	1782	3318
232	20230612	151200	2142163127	1783	1783	1783	1783	841
233	20230612	151100	2140663624	1782	1782	1782	1782	130
234	20230612	151000	2140431964	1782	1782	1782	1781	1447
235	20230612	150900	2137853411	1783	1782	1783	1782	2560
236	20230612	150800	2133291434	1782	1782	1782	1781	844
237	20230612	150700	2131787427	1782	1782	1783	1782	3420
238	20230612	150600	2125690559	1782	1782	1782	1782	1417
239	20230612	150500	2123165465	1782	1782	1782	1777	279
240	20230612	150400	2122668322	1782	1777	1782	1777	1100
241	20230612	150300	2120709222	1777	1777	1777	1777	143
242	20230612	150200	2120455111	1777	1784	1784	1777	73
243	20230612	150100	2120325170	1782	1780	1782	1780	1348
244	20230612	150000	2117924622	1781	1780	1784	1780	847
245	20230612	145900	2116416957	1784	1783	1784	1783	11744
246	20230612	145800	2095467331	1783	1783	1783	1783	274
247	20230612	145700	2094978789	1783	1782	1783	1782	851
248	20230612	145600	2093462306	1782	1782	1782	1782	573
249	20230612	145500	2092441220	1778	1778	1778	1778	242
250	20230612	145400	2092010944	1780	1780	1780	1776	1757
251	20230612	145300	2088888072	1783	1780	1784	1780	2198
252	20230612	145200	2084972291	1780	1774	1780	1774	2022
253	20230612	145100	2081381897	1773	1771	1773	1771	240
254	20230612	145000	2080956413	1771	1774	1774	1771	1900
255	20230612	144900	2077589031	1774	1774	1774	1774	1517
256	20230612	144800	2074897873	1774	1774	1774	1774	0
257	20230612	144700	2074897873	1774	1777	1777	1774	677
258	20230612	144600	2073696872	1775	1777	1777	1775	2639
259	20230612	144500	2069010631	1776	1776	1776	1775	355
260	20230612	144400	2068380209	1775	1775	1775	1774	1474
261	20230612	144300	2065763916	1774	1772	1774	1772	130
262	20230612	144200	2065533436	1772	1770	1772	1770	259
263	20230612	144100	2065074763	1770	1771	1771	1770	2381
264	20230612	144000	2060858376	1771	1768	1771	1768	3
265	20230612	143900	2060853069	1771	1768	1771	1768	14
266	20230612	143800	2060828293	1765	1768	1771	1765	156
267	20230612	143700	2060552926	1771	1765	1771	1765	1003
268	20230612	143600	2058780936	1765	1764	1765	1764	4200
269	20230612	143500	2051367937	1763	1764	1764	1763	1102
270	20230612	143400	2049424811	1763	1763	1763	1763	0
271	20230612	143300	2049424811	1763	1763	1763	1763	300
272	20230612	143200	2048895911	1762	1762	1762	1762	84
273	20230612	143100	2048747903	1762	1763	1763	1762	1800
274	20230612	143000	2045576084	1763	1763	1763	1763	0
275	20230612	142900	2045576084	1763	1763	1763	1762	1401
276	20230612	142800	2043107249	1762	1762	1762	1762	1002
277	20230612	142700	2041341725	1765	1767	1767	1762	897
278	20230612	142600	2039759926	1767	1770	1770	1767	1621
279	20230612	142500	2036894674	1770	1770	1771	1770	52
280	20230612	142400	2036802587	1770	1767	1770	1767	1267
281	20230612	142300	2034560512	1768	1770	1770	1767	820
282	20230612	142200	2033110346	1770	1770	1770	1770	2
283	20230612	142100	2033106806	1770	1770	1770	1770	88
284	20230612	142000	2032951046	1770	1770	1770	1770	0
285	20230612	141900	2032951046	1770	1771	1771	1770	234
286	20230612	141800	2032536637	1771	1772	1772	1771	430
287	20230612	141700	2031775000	1772	1773	1773	1772	1257
288	20230612	141600	2029547105	1774	1774	1774	1774	472
289	20230612	141500	2028709777	1775	1775	1775	1775	18
290	20230612	141400	2028677827	1775	1774	1775	1774	249
291	20230612	141300	2028236090	1775	1775	1775	1775	272
292	20230612	141200	2027753290	1775	1777	1777	1775	2463
293	20230612	141100	2023380751	1778	1779	1779	1778	53
294	20230612	141000	2023286467	1779	1780	1780	1779	1611
295	20230612	140900	2020420154	1780	1780	1780	1780	358
296	20230612	140800	2019782914	1780	1780	1780	1780	268
297	20230612	140700	2019305874	1780	1780	1780	1780	1114
298	20230612	140600	2017322954	1780	1780	1780	1780	311
299	20230612	140500	2016769374	1780	1780	1780	1780	340
300	20230612	140400	2016164174	1780	1780	1780	1780	54
301	20230612	140300	2016068054	1780	1780	1780	1780	55
302	20230612	140200	2015970154	1780	1780	1780	1780	111
303	20230612	140100	2015772574	1778	1778	1779	1778	376
304	20230612	140000	2015103672	1779	1774	1779	1774	854
305	20230612	135900	2013584426	1777	1773	1779	1773	51
306	20230612	135800	2013493967	1773	1773	1775	1772	193
307	20230612	135700	2013151836	1776	1773	1776	1773	941
308	20230612	135600	2011480871	1774	1772	1774	1772	144
309	20230612	135500	2011225471	1774	1772	1774	1772	33
310	20230612	135400	2011166985	1774	1771	1774	1771	380
311	20230612	135300	2010493676	1772	1771	1772	1771	266
312	20230612	135200	2010022441	1771	1770	1771	1770	247
313	20230612	135100	2009585131	1769	1771	1771	1769	681
314	20230612	135000	2008379811	1769	1765	1769	1765	1195
315	20230612	134900	2006267737	1763	1759	1765	1759	1201
316	20230612	134800	2004148460	1758	1757	1758	1757	285
317	20230612	134700	2003647542	1757	1760	1760	1755	8778
318	20230612	134600	1988228959	1759	1760	1762	1759	951
319	20230612	134500	1986555320	1760	1765	1765	1760	1389
320	20230612	134400	1984108610	1765	1763	1768	1763	65
321	20230612	134300	1983993880	1768	1765	1768	1761	3839
322	20230612	134200	1977221323	1766	1768	1768	1766	810
323	20230612	134100	1975790054	1768	1769	1769	1768	329
324	20230612	134000	1975208324	1769	1770	1770	1768	1149
325	20230612	133900	1973176209	1771	1771	1771	1771	2
326	20230612	133800	1973172667	1771	1771	1772	1771	950
327	20230612	133700	1971489915	1770	1770	1780	1770	1083
328	20230612	133600	1969564955	1770	1764	1780	1764	222
329	20230612	133500	1969172785	1764	1784	1784	1758	21884
330	20230612	133400	1930441085	1784	1785	1786	1784	608
331	20230612	133300	1929356406	1785	1786	1786	1785	930
332	20230612	133200	1927696251	1785	1789	1789	1785	2000
333	20230612	133100	1924122854	1789	1789	1789	1789	180
334	20230612	133000	1923800834	1789	1790	1790	1789	316
335	20230612	132900	1923235508	1789	1790	1791	1789	330
336	20230612	132800	1922645125	1790	1789	1790	1789	2046
337	20230612	132700	1918984542	1789	1789	1790	1789	1895
338	20230612	132600	1915593052	1789	1789	1789	1789	2
339	20230612	132500	1915589474	1788	1789	1789	1788	718
340	20230612	132400	1914305389	1789	1789	1790	1789	367
341	20230612	132300	1913648825	1790	1788	1790	1788	1491
342	20230612	132200	1910981477	1788	1789	1789	1788	352
343	20230612	132100	1910352099	1790	1790	1790	1790	168
344	20230612	132000	1910051379	1791	1791	1791	1791	169
345	20230612	131900	1909748700	1792	1792	1793	1792	574
346	20230612	131800	1908720090	1794	1793	1794	1793	3171
347	20230612	131700	1903033658	1793	1797	1797	1793	2465
348	20230612	131600	1898610506	1797	1797	1797	1797	0
349	20230612	131500	1898610506	1797	1798	1798	1797	622
350	20230612	131400	1897492771	1797	1797	1797	1797	391
351	20230612	131300	1896790144	1798	1797	1798	1796	638
352	20230612	131200	1895644101	1798	1797	1798	1796	725
353	20230612	131100	1894341217	1798	1797	1798	1797	565
354	20230612	131000	1893325896	1798	1797	1798	1795	6620
355	20230612	130900	1881430764	1797	1798	1798	1797	2092
356	20230612	130800	1877669541	1798	1796	1798	1793	5703
357	20230612	130700	1867425136	1796	1790	1797	1790	5771
358	20230612	130600	1857087794	1790	1789	1790	1789	28805
359	20230612	130500	1805529452	1788	1790	1790	1788	2142
360	20230612	130400	1801696433	1790	1790	1790	1790	271
361	20230612	130300	1801211343	1787	1787	1787	1787	0
362	20230612	130200	1801211343	1787	1791	1791	1787	3390
363	20230612	130100	1795149428	1791	1791	1791	1791	1991
364	20230612	130000	1791583547	1791	1787	1791	1787	5188
365	20230612	125900	1782309195	1787	1787	1787	1787	5
366	20230612	125800	1782300260	1786	1786	1786	1786	1398
367	20230612	125700	1779803432	1786	1785	1786	1785	1585
368	20230612	125600	1776972862	1785	1785	1786	1785	1956
369	20230612	125500	1773481231	1784	1783	1784	1783	1831
370	20230612	125400	1770214940	1781	1781	1781	1781	1
371	20230612	125300	1770213159	1781	1780	1781	1780	198
372	20230612	125200	1769860624	1780	1776	1780	1775	1756
373	20230612	125100	1766741568	1776	1780	1780	1776	4473
374	20230612	125000	1758787947	1781	1783	1783	1781	1000
375	20230612	124900	1757006552	1783	1785	1785	1783	744
376	20230612	124800	1755678804	1785	1788	1788	1785	1753
377	20230612	124700	1752547965	1787	1784	1787	1783	889
378	20230612	124600	1750960979	1784	1779	1784	1779	1684
379	20230612	124500	1747963035	1779	1779	1779	1779	88
380	20230612	124400	1747806483	1779	1778	1779	1777	380
381	20230612	124300	1747131020	1777	1781	1781	1777	1907
382	20230612	124200	1743738013	1784	1785	1785	1781	10881
383	20230612	124100	1724327583	1785	1792	1792	1785	4786
384	20230612	124000	1715779163	1790	1791	1792	1790	452
385	20230612	123900	1714969843	1791	1791	1791	1791	95
386	20230612	123800	1714799698	1791	1795	1795	1791	1006
387	20230612	123700	1712996368	1796	1796	1796	1796	2
388	20230612	123600	1712992776	1791	1791	1791	1791	60
389	20230612	123500	1712885316	1791	1791	1791	1791	2
390	20230612	123400	1712881734	1785	1786	1798	1785	1601
391	20230612	123300	1710017691	1787	1783	1787	1783	2910
392	20230612	123200	1704819973	1782	1783	1783	1777	8458
393	20230612	123100	1689761737	1799	1792	1799	1782	4168
394	20230612	123000	1682314875	1797	1790	1797	1787	871
395	20230612	122900	1680755608	1787	1801	1801	1787	7965
396	20230612	122800	1666476041	1801	1803	1803	1799	2918
397	20230612	122700	1661217566	1803	1808	1808	1802	9766
398	20230612	122600	1643587552	1808	1806	1808	1798	2878
399	20230612	122500	1638401701	1802	1800	1808	1800	9930
400	20230612	122400	1620487919	1800	1805	1808	1800	4442
401	20230612	122300	1612482987	1808	1808	1809	1802	1875
402	20230612	122200	1609093535	1809	1799	1809	1799	18159
403	20230612	122100	1576318267	1798	1803	1803	1798	6208
404	20230612	122000	1565143783	1802	1794	1804	1794	66458
405	20230612	121900	1445577583	1794	1793	1794	1792	2574
406	20230612	121800	1440963276	1793	1792	1793	1792	720
407	20230612	121700	1439672538	1792	1789	1792	1789	3760
408	20230612	121600	1432939543	1790	1793	1793	1790	693
409	20230612	121500	1431698168	1793	1795	1795	1793	878
410	20230612	121400	1430123325	1794	1795	1795	1794	638
411	20230612	121300	1428978117	1795	1792	1795	1792	3280
412	20230612	121200	1423096800	1791	1787	1791	1787	4222
413	20230612	121100	1415545399	1783	1783	1783	1783	11
414	20230612	121000	1415525786	1787	1782	1787	1782	3032
415	20230612	120900	1410118286	1782	1786	1786	1782	8910
416	20230612	120800	1394231447	1788	1788	1788	1788	0
417	20230612	120700	1394231447	1788	1785	1788	1785	23
418	20230612	120600	1394190383	1785	1788	1788	1785	2095
419	20230612	120500	1390449541	1788	1788	1788	1788	375
420	20230612	120400	1389779041	1788	1788	1788	1788	160
421	20230612	120300	1389492961	1783	1783	1783	1783	0
422	20230612	120200	1389492961	1783	1786	1786	1783	479
423	20230612	120100	1388638016	1783	1783	1783	1783	116
424	20230612	120000	1388431188	1781	1781	1781	1781	10
425	20230612	115900	1388413378	1782	1785	1785	1779	3200
426	20230612	115800	1382713113	1785	1787	1787	1785	838
427	20230612	115700	1381215712	1790	1790	1790	1790	53
428	20230612	115600	1381120842	1790	1791	1791	1790	74
429	20230612	115500	1380988318	1790	1790	1791	1789	1318
430	20230612	115400	1378629816	1790	1790	1790	1790	75
431	20230612	115300	1378495566	1792	1792	1792	1792	15
432	20230612	115200	1378468686	1790	1792	1792	1790	111
433	20230612	115100	1378269994	1790	1790	1790	1788	763
434	20230612	115000	1376905198	1790	1790	1790	1790	50
435	20230612	114900	1376815698	1792	1791	1792	1791	39
436	20230612	114800	1376745811	1788	1788	1792	1788	6131
437	20230612	114700	1365762563	1785	1785	1788	1782	2865
438	20230612	114600	1360653965	1784	1780	1784	1780	1685
439	20230612	114500	1357652363	1780	1780	1780	1776	1449
440	20230612	114400	1355075616	1776	1780	1780	1776	616
441	20230612	114300	1353980927	1780	1780	1780	1779	616
442	20230612	114200	1352884957	1779	1780	1780	1779	146
443	20230612	114100	1352625157	1780	1777	1780	1777	88
444	20230612	114000	1352468682	1777	1780	1780	1777	562
445	20230612	113900	1351468325	1781	1781	1781	1781	0
446	20230612	113800	1351468325	1781	1780	1781	1777	2294
447	20230612	113700	1347387305	1780	1783	1783	1780	1789
448	20230612	113600	1344199602	1785	1783	1785	1782	644
449	20230612	113500	1343051366	1783	1783	1785	1783	73
450	20230612	113400	1342921203	1783	1785	1785	1783	611
451	20230612	113300	1341831748	1782	1782	1782	1782	148
452	20230612	113200	1341568012	1782	1782	1782	1782	609
453	20230612	113100	1340482774	1785	1792	1792	1782	2983
454	20230612	113000	1335151491	1792	1789	1793	1789	13
455	20230612	112900	1335128224	1793	1790	1793	1789	420
456	20230612	112800	1334376438	1794	1792	1794	1792	1016
457	20230612	112700	1332555764	1794	1791	1794	1789	11734
458	20230612	112600	1311551278	1792	1794	1795	1792	2973
459	20230612	112500	1306221679	1794	1795	1795	1794	1052
460	20230612	112400	1304333439	1795	1795	1795	1795	159
461	20230612	112300	1304048034	1796	1796	1796	1794	4174
462	20230612	112200	1296555297	1798	1797	1798	1797	158
463	20230612	112100	1296271339	1797	1798	1798	1797	308
464	20230612	112000	1295717621	1798	1796	1798	1796	3343
465	20230612	111900	1289710056	1797	1796	1797	1796	1469
466	20230612	111800	1287071731	1796	1797	1797	1796	4198
467	20230612	111700	1279529834	1797	1798	1798	1796	5550
468	20230612	111600	1269558309	1796	1795	1798	1794	11344
469	20230612	111500	1249171218	1795	1794	1796	1794	6512
470	20230612	111400	1237482373	1793	1795	1795	1793	1449
471	20230612	111300	1234881610	1795	1789	1795	1789	4742
472	20230612	111200	1226376497	1795	1782	1795	1780	18248
473	20230612	111100	1193772283	1782	1782	1782	1782	228
474	20230612	111000	1193365987	1784	1780	1784	1780	166
475	20230612	110900	1193070100	1785	1777	1785	1776	5709
476	20230612	110800	1182910101	1779	1780	1780	1779	837
477	20230612	110700	1181420790	1780	1779	1780	1779	286
478	20230612	110600	1180911995	1777	1778	1779	1777	686
479	20230612	110500	1179692449	1779	1779	1779	1779	501
480	20230612	110400	1178801170	1779	1779	1779	1779	500
481	20230612	110300	1177911670	1779	1774	1779	1774	1661
482	20230612	110200	1174961908	1774	1777	1780	1774	3091
483	20230612	110100	1169464132	1780	1778	1780	1774	12717
484	20230612	110000	1146884031	1780	1780	1780	1777	1631
485	20230612	105900	1143982428	1780	1781	1794	1779	23344
486	20230612	105800	1102227542	1778	1780	1780	1778	1347
487	20230612	105700	1099830666	1780	1782	1782	1780	8
488	20230612	105600	1099816412	1782	1782	1782	1782	1
489	20230612	105500	1099814630	1782	1781	1782	1781	36
490	20230612	105400	1099750513	1782	1783	1783	1782	1411
491	20230612	105300	1097236059	1783	1783	1783	1782	113
492	20230612	105200	1097034590	1783	1782	1783	1780	321
493	20230612	105100	1096463164	1781	1781	1781	1781	0
494	20230612	105000	1096463164	1781	1780	1781	1780	1930
495	20230612	104900	1093026339	1780	1778	1781	1778	2247
496	20230612	104800	1089026670	1780	1778	1780	1775	1902
497	20230612	104700	1085647170	1778	1778	1778	1778	1093
498	20230612	104600	1083703816	1776	1777	1777	1776	12111
499	20230612	104500	1062193723	1777	1776	1777	1776	1479
500	20230612	104400	1059566580	1777	1775	1777	1775	743
501	20230612	104300	1058246553	1775	1780	1780	1775	3178
502	20230612	104200	1052598430	1781	1785	1786	1780	936
503	20230612	104100	1050930858	1780	1780	1780	1778	7779
504	20230612	104000	1037087570	1780	1784	1785	1778	2530
505	20230612	103900	1032584554	1784	1788	1788	1784	3562
506	20230612	103800	1026222195	1788	1789	1794	1788	32001
507	20230612	103700	968914971	1788	1788	1788	1787	6019
508	20230612	103600	958153999	1787	1782	1787	1781	12409
509	20230612	103500	936009861	1783	1781	1783	1781	467
510	20230612	103400	935177797	1781	1781	1781	1779	2201
511	20230612	103300	931259948	1781	1785	1785	1781	3986
512	20230612	103200	924153303	1784	1786	1786	1784	1887
513	20230612	103100	920785922	1787	1786	1787	1785	3164
514	20230612	103000	915136899	1786	1787	1787	1786	1958
515	20230612	102900	911638453	1788	1788	1789	1787	8449
516	20230612	102800	896529671	1788	1789	1789	1788	2793
517	20230612	102700	891532995	1789	1790	1790	1789	5231
518	20230612	102600	882174725	1790	1789	1790	1788	3634
519	20230612	102500	875674463	1789	1781	1789	1780	1081
520	20230612	102400	873743161	1780	1778	1780	1775	3800
521	20230612	102300	866980927	1778	1770	1779	1765	16150
522	20230612	102200	838439425	1773	1771	1774	1769	3214
523	20230612	102100	832749486	1771	1768	1777	1765	4923
524	20230612	102000	824028941	1768	1790	1790	1764	11681
525	20230612	101900	803220129	1790	1789	1791	1788	6002
526	20230612	101800	792479100	1789	1790	1792	1789	7637
527	20230612	101700	778808880	1791	1787	1791	1786	627
528	20230612	101600	777686874	1787	1789	1789	1787	1456
529	20230612	101500	775084037	1790	1791	1791	1790	1398
530	20230612	101400	772581607	1791	1789	1791	1789	6718
531	20230612	101300	760557405	1789	1788	1790	1786	3511
532	20230612	101200	754275527	1786	1784	1786	1784	6738
533	20230612	101100	742250603	1783	1782	1783	1782	3598
534	20230612	101000	735838705	1781	1781	1782	1780	2681
535	20230612	100900	731063513	1782	1784	1785	1782	3697
536	20230612	100800	724471054	1785	1785	1792	1783	9509
537	20230612	100700	707493309	1785	1783	1792	1776	8297
538	20230612	100600	692686608	1787	1783	1792	1783	12384
539	20230612	100500	670533783	1783	1770	1783	1770	19418
540	20230612	100400	636002040	1770	1764	1770	1764	1910
541	20230612	100300	632628910	1764	1770	1770	1764	10604
542	20230612	100200	613905937	1770	1773	1773	1769	1314
543	20230612	100100	611580101	1773	1770	1773	1770	12026
544	20230612	100000	590259923	1772	1766	1772	1765	16167
545	20230612	095900	561649382	1765	1759	1765	1759	4539
546	20230612	095800	553644481	1759	1755	1770	1755	6793
547	20230612	095700	541693987	1759	1769	1770	1751	43062
548	20230612	095600	465915936	1769	1763	1769	1762	10352
549	20230612	095500	447617854	1762	1756	1764	1756	18145
550	20230612	095400	415697437	1756	1757	1758	1756	3905
551	20230612	095300	408834173	1756	1755	1757	1755	13876
552	20230612	095200	384461903	1754	1752	1756	1750	13754
553	20230612	095100	360331815	1751	1747	1752	1747	19035
554	20230612	095000	327035293	1746	1747	1747	1743	4843
555	20230612	094900	318585329	1746	1743	1747	1743	2915
556	20230612	094800	313496833	1743	1738	1743	1738	1746
557	20230612	094700	310458106	1737	1733	1737	1733	175
558	20230612	094600	310154209	1729	1729	1729	1729	0
559	20230612	094500	310154209	1729	1729	1729	1729	2761
560	20230612	094400	305380440	1726	1726	1729	1726	1422
561	20230612	094300	302922391	1726	1734	1734	1726	3523
562	20230612	094200	296832794	1734	1727	1734	1727	521
563	20230612	094100	295930023	1727	1734	1734	1726	3143
564	20230612	094000	290495957	1734	1742	1742	1734	1594
565	20230612	093900	287721272	1743	1741	1743	1739	6258
566	20230612	093800	276814771	1743	1740	1755	1740	20083
567	20230612	093700	241678192	1740	1724	1740	1724	33753
568	20230612	093600	183256013	1724	1722	1725	1720	9894
569	20230612	093500	166229145	1721	1721	1724	1718	3127
570	20230612	093400	160851020	1721	1721	1721	1721	540
571	20230612	093300	159921680	1721	1721	1721	1721	710
572	20230612	093200	158699770	1721	1721	1727	1721	5
573	20230612	093100	158691159	1718	1713	1718	1713	2080
574	20230612	093000	155124030	1711	1711	1711	1711	179
575	20230612	092900	154817761	1711	1709	1711	1706	4004
576	20230612	092800	147976203	1709	1706	1713	1705	2762
577	20230612	092700	143265731	1713	1706	1713	1706	1079
578	20230612	092600	141424251	1706	1709	1713	1706	2527
579	20230612	092500	137104525	1714	1711	1714	1705	3160
580	20230612	092400	131709653	1716	1713	1716	1712	4510
581	20230612	092300	123977509	1713	1718	1718	1713	4075
582	20230612	092200	116988681	1719	1724	1724	1719	635
583	20230612	092100	115895385	1724	1728	1729	1724	1321
584	20230612	092000	113613179	1728	1728	1728	1728	447
585	20230612	091900	112840763	1728	1727	1729	1727	1599
586	20230612	091800	110077095	1730	1729	1730	1729	300
587	20230612	091700	109558380	1729	1729	1729	1729	3341
588	20230612	091600	103781791	1729	1728	1729	1728	3077
589	20230612	091500	98461746	1729	1728	1729	1727	1562
590	20230612	091400	95763127	1728	1728	1728	1727	865
591	20230612	091300	94268417	1729	1717	1729	1717	1205
592	20230612	091200	92187093	1718	1717	1718	1717	704
593	20230612	091100	90978221	1716	1713	1716	1712	6899
594	20230612	091000	79145911	1713	1711	1716	1705	4351
595	20230612	090900	71712909	1710	1710	1717	1709	3336
596	20230612	090800	65993997	1709	1710	1710	1709	33
597	20230612	090700	65937598	1710	1711	1711	1710	2897
598	20230612	090600	60980840	1711	1717	1718	1711	1341
599	20230612	090500	58685480	1712	1712	1712	1712	21
600	20230612	090400	58649528	1719	1711	1719	1711	32
601	20230612	090300	58594768	1711	1711	1711	1710	787
602	20230612	090200	57248531	1719	1714	1719	1711	17200
603	20230612	090100	27783180	1714	1722	1728	1713	8497
604	20230612	090000	13193621	1722	1730	1731	1721	7629