KissMeData/363260/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	192600	9224204935	915	915	915	915	66430
3	20230615	192500	9224204935	915	915	915	915	0
4	20230615	192400	9224204935	915	915	915	915	0
5	20230615	192300	9224204935	915	915	915	915	0
6	20230615	192200	9224204935	915	915	915	915	0
7	20230615	192100	9224204935	915	915	915	915	0
8	20230615	192000	9224204935	915	915	915	915	0
9	20230615	191900	9224204935	915	915	915	915	0
10	20230615	191800	9224204935	915	915	915	915	0
11	20230615	191700	9224204935	915	915	915	915	0
12	20230615	191600	9224204935	915	915	915	915	0
13	20230615	191500	9224204935	915	915	915	915	0
14	20230615	191400	9224204935	915	915	915	915	0
15	20230615	191300	9224204935	915	915	915	915	0
16	20230615	191200	9224204935	915	915	915	915	0
17	20230615	191100	9224204935	915	915	915	915	0
18	20230615	191000	9224204935	915	915	915	915	0
19	20230615	190900	9224204935	915	915	915	915	0
20	20230615	190800	9224204935	915	915	915	915	0
21	20230615	190700	9224204935	915	915	915	915	0
22	20230615	190600	9224204935	915	915	915	915	0
23	20230615	190500	9224204935	915	915	915	915	0
24	20230615	190400	9224204935	915	915	915	915	0
25	20230615	190300	9224204935	915	915	915	915	0
26	20230615	190200	9224204935	915	915	915	915	0
27	20230615	190100	9224204935	915	915	915	915	0
28	20230615	190000	9224204935	915	915	915	915	0
29	20230615	185900	9224204935	915	915	915	915	0
30	20230615	185800	9224204935	915	915	915	915	0
31	20230615	185700	9224204935	915	915	915	915	0
32	20230615	185600	9224204935	915	915	915	915	66430
33	20230615	185500	9224204935	915	915	915	915	0
34	20230615	185400	9224204935	915	915	915	915	0
35	20230615	185300	9224204935	915	915	915	915	0
36	20230615	185200	9224204935	915	915	915	915	0
37	20230615	185100	9224204935	915	915	915	915	0
38	20230615	185000	9224204935	915	915	915	915	0
39	20230615	184900	9224204935	915	915	915	915	0
40	20230615	184800	9224204935	915	915	915	915	0
41	20230615	184700	9224204935	915	915	915	915	0
42	20230615	184600	9224204935	915	915	915	915	0
43	20230615	184500	9224204935	915	915	915	915	0
44	20230615	184400	9224204935	915	915	915	915	0
45	20230615	184300	9224204935	915	915	915	915	0
46	20230615	184200	9224204935	915	915	915	915	0
47	20230615	184100	9224204935	915	915	915	915	0
48	20230615	184000	9224204935	915	915	915	915	0
49	20230615	183900	9224204935	915	915	915	915	0
50	20230615	183800	9224204935	915	915	915	915	0
51	20230615	183700	9224204935	915	915	915	915	0
52	20230615	183600	9224204935	915	915	915	915	0
53	20230615	183500	9224204935	915	915	915	915	0
54	20230615	183400	9224204935	915	915	915	915	0
55	20230615	183300	9224204935	915	915	915	915	0
56	20230615	183200	9224204935	915	915	915	915	0
57	20230615	183100	9224204935	915	915	915	915	0
58	20230615	183000	9224204935	915	915	915	915	0
59	20230615	182900	9224204935	915	915	915	915	0
60	20230615	182800	9224204935	915	915	915	915	0
61	20230615	182700	9224204935	915	915	915	915	0
62	20230615	182600	9224204935	915	915	915	915	66430
63	20230615	182500	9224204935	915	915	915	915	0
64	20230615	182400	9224204935	915	915	915	915	0
65	20230615	182300	9224204935	915	915	915	915	0
66	20230615	182200	9224204935	915	915	915	915	0
67	20230615	182100	9224204935	915	915	915	915	0
68	20230615	182000	9224204935	915	915	915	915	0
69	20230615	181900	9224204935	915	915	915	915	0
70	20230615	181800	9224204935	915	915	915	915	0
71	20230615	181700	9224204935	915	915	915	915	0
72	20230615	181600	9224204935	915	915	915	915	0
73	20230615	181500	9224204935	915	915	915	915	0
74	20230615	181400	9224204935	915	915	915	915	0
75	20230615	181300	9224204935	915	915	915	915	0
76	20230615	181200	9224204935	915	915	915	915	0
77	20230615	181100	9224204935	915	915	915	915	0
78	20230615	181000	9224204935	915	915	915	915	0
79	20230615	180900	9224204935	915	915	915	915	0
80	20230615	180800	9224204935	915	915	915	915	0
81	20230615	180700	9224204935	915	915	915	915	0
82	20230615	180600	9224204935	915	915	915	915	0
83	20230615	180500	9224204935	915	915	915	915	0
84	20230615	180400	9224204935	915	915	915	915	0
85	20230615	180300	9224204935	915	915	915	915	0
86	20230615	180200	9224204935	915	915	915	915	0
87	20230615	180100	9224204935	915	915	915	915	0
88	20230615	180000	9224204935	915	915	915	915	0
89	20230615	175900	9224204935	915	915	915	915	0
90	20230615	175800	9224204935	915	915	915	915	0
91	20230615	175700	9224204935	915	915	915	915	0
92	20230615	175600	9224204935	915	915	915	915	66430
93	20230615	175500	9224204935	915	915	915	915	0
94	20230615	175400	9224204935	915	915	915	915	0
95	20230615	175300	9224204935	915	915	915	915	0
96	20230615	175200	9224204935	915	915	915	915	0
97	20230615	175100	9224204935	915	915	915	915	0
98	20230615	175000	9224204935	915	915	915	915	0
99	20230615	174900	9224204935	915	915	915	915	0
100	20230615	174800	9224204935	915	915	915	915	0
101	20230615	174700	9224204935	915	915	915	915	0
102	20230615	174600	9224204935	915	915	915	915	0
103	20230615	174500	9224204935	915	915	915	915	0
104	20230615	174400	9224204935	915	915	915	915	0
105	20230615	174300	9224204935	915	915	915	915	0
106	20230615	174200	9224204935	915	915	915	915	0
107	20230615	174100	9224204935	915	915	915	915	0
108	20230615	174000	9224204935	915	915	915	915	0
109	20230615	173900	9224204935	915	915	915	915	0
110	20230615	173800	9224204935	915	915	915	915	0
111	20230615	173700	9224204935	915	915	915	915	0
112	20230615	173600	9224204935	915	915	915	915	0
113	20230615	173500	9224204935	915	915	915	915	0
114	20230615	173400	9224204935	915	915	915	915	0
115	20230615	173300	9224204935	915	915	915	915	0
116	20230615	173200	9224204935	915	915	915	915	0
117	20230615	173100	9224204935	915	915	915	915	0
118	20230615	173000	9224204935	915	915	915	915	0
119	20230615	172900	9224204935	915	915	915	915	0
120	20230615	172800	9224204935	915	915	915	915	0
121	20230615	172700	9224204935	915	915	915	915	0
122	20230615	172600	9224204935	915	915	915	915	66430
123	20230615	172500	9224204935	915	915	915	915	0
124	20230615	172400	9224204935	915	915	915	915	0
125	20230615	172300	9224204935	915	915	915	915	0
126	20230615	172200	9224204935	915	915	915	915	0
127	20230615	172100	9224204935	915	915	915	915	0
128	20230615	172000	9224204935	915	915	915	915	0
129	20230615	171900	9224204935	915	915	915	915	0
130	20230615	171800	9224204935	915	915	915	915	0
131	20230615	171700	9224204935	915	915	915	915	0
132	20230615	171600	9224204935	915	915	915	915	0
133	20230615	171500	9224204935	915	915	915	915	0
134	20230615	171400	9224204935	915	915	915	915	0
135	20230615	171300	9224204935	915	915	915	915	0
136	20230615	171200	9224204935	915	915	915	915	0
137	20230615	171100	9224204935	915	915	915	915	0
138	20230615	171000	9224204935	915	915	915	915	0
139	20230615	170900	9224204935	915	915	915	915	0
140	20230615	170800	9224204935	915	915	915	915	0
141	20230615	170700	9224204935	915	915	915	915	0
142	20230615	170600	9224204935	915	915	915	915	0
143	20230615	170500	9224204935	915	915	915	915	0
144	20230615	170400	9224204935	915	915	915	915	0
145	20230615	170300	9224204935	915	915	915	915	0
146	20230615	170200	9224204935	915	915	915	915	0
147	20230615	170100	9224204935	915	915	915	915	0
148	20230615	170000	9224204935	915	915	915	915	0
149	20230615	165900	9224204935	915	915	915	915	0
150	20230615	165800	9224204935	915	915	915	915	0
151	20230615	165700	9224204935	915	915	915	915	0
152	20230615	165600	9224204935	915	915	915	915	66430
153	20230615	165500	9224204935	915	915	915	915	0
154	20230615	165400	9224204935	915	915	915	915	0
155	20230615	165300	9224204935	915	915	915	915	0
156	20230615	165200	9224204935	915	915	915	915	0
157	20230615	165100	9224204935	915	915	915	915	0
158	20230615	165000	9224204935	915	915	915	915	0
159	20230615	164900	9224204935	915	915	915	915	0
160	20230615	164800	9224204935	915	915	915	915	0
161	20230615	164700	9224204935	915	915	915	915	0
162	20230615	164600	9224204935	915	915	915	915	0
163	20230615	164500	9224204935	915	915	915	915	0
164	20230615	164400	9224204935	915	915	915	915	0
165	20230615	164300	9224204935	915	915	915	915	0
166	20230615	164200	9224204935	915	915	915	915	0
167	20230615	164100	9224204935	915	915	915	915	0
168	20230615	164000	9224204935	915	915	915	915	0
169	20230615	163900	9224204935	915	915	915	915	0
170	20230615	163800	9224204935	915	915	915	915	0
171	20230615	163700	9224204935	915	915	915	915	0
172	20230615	163600	9224204935	915	915	915	915	0
173	20230615	163500	9224204935	915	915	915	915	0
174	20230615	163400	9224204935	915	915	915	915	0
175	20230615	163300	9224204935	915	915	915	915	0
176	20230615	163200	9224204935	915	915	915	915	0
177	20230615	163100	9224204935	915	915	915	915	0
178	20230615	163000	9224204935	915	915	915	915	0
179	20230615	162900	9224204935	915	915	915	915	0
180	20230615	162800	9224204935	915	915	915	915	0
181	20230615	162700	9224204935	915	915	915	915	0
182	20230615	162600	9224204935	915	915	915	915	66430
183	20230615	162500	9224204935	915	915	915	915	0
184	20230615	162400	9224204935	915	915	915	915	0
185	20230615	162300	9224204935	915	915	915	915	0
186	20230615	162200	9224204935	915	915	915	915	0
187	20230615	162100	9224204935	915	915	915	915	0
188	20230615	162000	9224204935	915	915	915	915	0
189	20230615	161900	9224204935	915	915	915	915	0
190	20230615	161800	9224204935	915	915	915	915	0
191	20230615	161700	9224204935	915	915	915	915	0
192	20230615	161600	9224204935	915	915	915	915	0
193	20230615	161500	9224204935	915	915	915	915	0
194	20230615	161400	9224204935	915	915	915	915	0
195	20230615	161300	9224204935	915	915	915	915	0
196	20230615	161200	9224204935	915	915	915	915	0
197	20230615	161100	9224204935	915	915	915	915	0
198	20230615	161000	9224204935	915	915	915	915	0
199	20230615	160900	9224204935	915	915	915	915	0
200	20230615	160800	9224204935	915	915	915	915	0
201	20230615	160700	9224204935	915	915	915	915	0
202	20230615	160600	9224204935	915	915	915	915	0
203	20230615	160500	9224204935	915	915	915	915	0
204	20230615	160400	9224204935	915	915	915	915	0
205	20230615	160300	9224204935	915	915	915	915	0
206	20230615	160200	9224204935	915	915	915	915	0
207	20230615	160100	9224204935	915	915	915	915	0
208	20230615	160000	9224204935	915	915	915	915	0
209	20230615	155900	9224204935	915	915	915	915	0
210	20230615	155800	9224204935	915	915	915	915	0
211	20230615	155700	9224204935	915	915	915	915	0
212	20230615	155600	9224204935	915	915	915	915	66430
213	20230615	155500	9224204935	915	915	915	915	0
214	20230615	155400	9224204935	915	915	915	915	0
215	20230615	155300	9224204935	915	915	915	915	0
216	20230615	155200	9224204935	915	915	915	915	0
217	20230615	155100	9224204935	915	915	915	915	0
218	20230615	155000	9224204935	915	915	915	915	0
219	20230615	154900	9224204935	915	915	915	915	0
220	20230615	154800	9224204935	915	915	915	915	0
221	20230615	154700	9224204935	915	915	915	915	0
222	20230615	154600	9224204935	915	915	915	915	0
223	20230615	154500	9224204935	915	915	915	915	0
224	20230615	154400	9224204935	915	915	915	915	0
225	20230615	154300	9224204935	915	915	915	915	0
226	20230615	154200	9224204935	915	915	915	915	0
227	20230615	154100	9224204935	915	915	915	915	0
228	20230615	154000	9224204935	915	915	915	915	0
229	20230615	153900	9224204935	915	915	915	915	0
230	20230615	153800	9224204935	915	915	915	915	0
231	20230615	153700	9224204935	915	915	915	915	0
232	20230615	153600	9224204935	915	915	915	915	0
233	20230615	153500	9224204935	915	915	915	915	0
234	20230615	153400	9224204935	915	915	915	915	0
235	20230615	153300	9224204935	915	915	915	915	0
236	20230615	153200	9224204935	915	915	915	915	0
237	20230615	153100	9224204935	915	915	915	915	0
238	20230615	153000	9224204935	915	915	915	915	66430
239	20230615	152900	9163421485	918	918	918	918	0
240	20230615	152800	9163421485	918	918	918	918	0
241	20230615	152700	9163421485	918	918	918	918	0
242	20230615	152600	9163421485	918	918	918	918	0
243	20230615	152500	9163421485	918	918	918	918	0
244	20230615	152400	9163421485	918	918	918	918	0
245	20230615	152300	9163421485	918	918	918	918	0
246	20230615	152200	9163421485	918	918	918	918	0
247	20230615	152100	9163421485	918	918	918	918	0
248	20230615	152000	9163421485	918	918	918	918	0
249	20230615	151900	9163421485	918	917	920	917	14235
250	20230615	151800	9150344040	916	916	919	916	6909
251	20230615	151700	9144006931	916	912	916	911	9366
252	20230615	151600	9135450814	912	915	916	912	17234
253	20230615	151500	9119710347	915	914	915	911	11390
254	20230615	151400	9109307503	914	911	915	911	10814
255	20230615	151300	9099447133	912	909	912	909	8895
256	20230615	151200	9091348313	908	908	910	908	30343
257	20230615	151100	9063778595	908	908	909	907	11743
258	20230615	151000	9053118854	907	908	910	907	14816
259	20230615	150900	9039665405	907	902	907	902	13233
260	20230615	150800	9027689635	901	906	906	901	24159
261	20230615	150700	9005871148	908	908	908	904	19474
262	20230615	150600	8988217628	908	908	914	908	32389
263	20230615	150500	8958764761	908	907	912	907	22076
264	20230615	150400	8938695592	907	908	909	906	6512
265	20230615	150300	8932783882	908	910	910	906	5146
266	20230615	150200	8928110101	910	906	910	905	15186
267	20230615	150100	8914362394	906	910	910	906	32013
268	20230615	150000	8885340057	908	912	914	908	52374
269	20230615	145900	8837703281	912	913	914	911	25319
270	20230615	145800	8814603807	914	915	915	913	8696
271	20230615	145700	8806658774	915	915	917	914	2490
272	20230615	145600	8804380398	917	916	917	915	1933
273	20230615	145500	8802610181	916	916	917	916	306
274	20230615	145400	8802329870	916	916	918	916	5084
275	20230615	145300	8797667742	915	918	918	914	2526
276	20230615	145200	8795356154	915	920	920	915	2057
277	20230615	145100	8793468706	920	917	920	915	3915
278	20230615	145000	8789879818	913	914	917	913	9595
279	20230615	144900	8781109625	914	915	919	914	9651
280	20230615	144800	8772279212	915	920	920	915	11817
281	20230615	144700	8761446049	917	921	922	916	6769
282	20230615	144600	8755226912	919	921	922	915	31800
283	20230615	144500	8726047454	921	920	924	919	5986
284	20230615	144400	8720527620	920	921	924	919	2370
285	20230615	144300	8718344734	924	922	924	916	22755
286	20230615	144200	8697459937	922	925	926	922	7079
287	20230615	144100	8690911400	926	924	926	924	395
288	20230615	144000	8690546416	924	927	927	922	1981
289	20230615	143900	8688717377	923	925	927	923	1018
290	20230615	143800	8687773885	926	923	927	922	10051
291	20230615	143700	8678485805	925	929	929	925	21631
292	20230615	143600	8658472014	929	931	931	927	9373
293	20230615	143500	8649765794	927	927	932	927	7010
294	20230615	143400	8643261857	932	930	932	925	18467
295	20230615	143300	8626127365	930	929	932	925	18388
296	20230615	143200	8609093374	931	931	934	930	19039
297	20230615	143100	8591342274	931	930	933	927	30179
298	20230615	143000	8563243103	930	922	930	922	31048
299	20230615	142900	8534468369	923	928	928	923	7485
300	20230615	142800	8527545765	928	924	928	923	26748
301	20230615	142700	8502783653	924	924	925	923	7643
302	20230615	142600	8495721813	924	923	928	922	43585
303	20230615	142500	8455425596	924	922	927	922	42600
304	20230615	142400	8416026996	920	921	922	920	8434
305	20230615	142300	8408257657	922	922	922	920	7309
306	20230615	142200	8401530718	922	922	922	921	3348
307	20230615	142100	8398444514	922	918	922	918	8827
308	20230615	142000	8390320498	918	919	919	918	15309
309	20230615	141900	8376260791	919	920	921	918	12559
310	20230615	141800	8364706927	920	918	920	916	16217
311	20230615	141700	8349820369	920	914	923	914	31271
312	20230615	141600	8321048583	914	919	921	914	17319
313	20230615	141500	8305160950	918	920	922	916	23974
314	20230615	141400	8283135206	917	911	920	910	23302
315	20230615	141300	8261782629	915	916	916	909	44544
316	20230615	141200	8221212587	910	918	919	910	17240
317	20230615	141100	8205465628	919	917	920	907	38305
318	20230615	141000	8170444849	906	924	924	901	172495
319	20230615	140900	8013338016	926	918	926	915	61225
320	20230615	140800	7957026232	915	921	923	915	35034
321	20230615	140700	7924806616	921	910	923	909	63448
322	20230615	140600	7866602324	910	924	924	910	43323
323	20230615	140500	7826906681	924	918	925	914	48410
324	20230615	140400	7782375653	922	920	923	910	64144
325	20230615	140300	7723479166	916	913	922	912	35288
326	20230615	140200	7691115866	913	918	918	911	28680
327	20230615	140100	7664853793	916	908	923	908	91247
328	20230615	140000	7581447637	907	905	913	903	73280
329	20230615	135900	7514997067	905	911	912	900	247683
330	20230615	135800	7291134551	909	913	920	909	197786
331	20230615	135700	7110356091	912	926	928	911	272109
332	20230615	135600	6860120680	924	925	935	919	459208
333	20230615	135500	6434475157	924	980	980	916	811815
334	20230615	135400	5671961507	975	968	990	960	1271554
335	20230615	135300	4430768976	970	960	970	945	840065
336	20230615	135200	3625115539	956	964	968	948	901239
337	20230615	135100	2759330510	945	945	945	945	0
338	20230615	135000	2759330510	945	914	945	912	374464
339	20230615	134900	2408811094	915	915	920	911	82287
340	20230615	134800	2333228522	911	911	911	911	4107
341	20230615	134700	2329487045	913	911	913	911	6
342	20230615	134600	2329481577	913	915	915	913	84
343	20230615	134500	2329404821	916	910	916	910	16401
344	20230615	134400	2314405867	910	910	910	910	96
345	20230615	134300	2314318507	914	914	914	914	2665
346	20230615	134200	2311882697	914	914	914	914	96
347	20230615	134100	2311794953	915	915	915	915	0
348	20230615	134000	2311794953	915	909	915	909	406
349	20230615	133900	2311425893	909	915	915	909	14701
350	20230615	133800	2298038579	915	913	915	913	4185
351	20230615	133700	2294215374	913	914	915	913	1012
352	20230615	133600	2293290729	914	916	916	914	1228
353	20230615	133500	2292167582	916	915	916	915	5
354	20230615	133400	2292163003	916	916	916	916	2
355	20230615	133300	2292161171	915	916	916	915	2867
356	20230615	133200	2289535266	916	916	916	915	545
357	20230615	133100	2289036346	916	915	916	915	131
358	20230615	133000	2288916480	915	916	916	915	3461
359	20230615	132900	2285748204	916	916	917	915	3683
360	20230615	132800	2282374158	916	912	916	912	11522
361	20230615	132700	2271831480	911	912	915	911	5978
362	20230615	132600	2266374989	912	913	915	912	6214
363	20230615	132500	2260707690	913	913	913	913	3827
364	20230615	132400	2257213639	913	913	913	913	966
365	20230615	132300	2256331681	913	912	913	912	150
366	20230615	132200	2256194831	912	913	915	912	1706
367	20230615	132100	2254638595	915	915	915	915	1
368	20230615	132000	2254637680	915	915	915	915	1
369	20230615	131900	2254636765	913	916	917	913	1289
370	20230615	131800	2253455923	916	916	916	913	436
371	20230615	131700	2253056952	916	912	916	912	2281
372	20230615	131600	2250976088	912	912	918	912	3249
373	20230615	131500	2248012898	912	912	912	912	539
374	20230615	131400	2247521330	912	914	914	912	10040
375	20230615	131300	2238361752	913	914	915	913	311
376	20230615	131200	2238077376	914	917	918	913	5888
377	20230615	131100	2232675347	918	917	918	917	200
378	20230615	131000	2232491749	918	918	918	918	4
379	20230615	130900	2232488077	918	916	919	916	22596
380	20230615	130800	2211730989	917	917	917	917	98
381	20230615	130700	2211641123	918	917	918	913	4821
382	20230615	130600	2207235909	917	913	918	913	277
383	20230615	130500	2206982909	913	918	918	913	1049
384	20230615	130400	2206023227	919	913	919	913	2758
385	20230615	130300	2203492385	918	915	918	915	5677
386	20230615	130200	2198291679	915	913	915	913	3001
387	20230615	130100	2195548976	913	913	913	913	95
388	20230615	130000	2195462241	912	914	914	912	1306
389	20230615	125900	2194270534	914	914	915	914	5
390	20230615	125800	2194265961	915	914	915	914	2749
391	20230615	125700	2191750836	914	910	914	910	301
392	20230615	125600	2191476922	915	909	915	909	3078
393	20230615	125500	2188665043	912	914	914	909	2411
394	20230615	125400	2186464187	914	913	914	913	1144
395	20230615	125300	2185419714	913	910	913	909	600
396	20230615	125200	2184873953	910	911	914	910	3807
397	20230615	125100	2181407039	911	911	911	911	75
398	20230615	125000	2181338714	915	911	915	911	280
399	20230615	124900	2181082830	915	915	915	915	2003
400	20230615	124800	2179250085	915	909	915	909	381
401	20230615	124700	2178903666	909	912	913	909	12251
402	20230615	124600	2167749912	913	918	918	913	18079
403	20230615	124500	2151189852	918	917	919	913	34026
404	20230615	124400	2119964594	914	914	916	912	32150
405	20230615	124300	2090548673	913	912	913	912	2686
406	20230615	124200	2088096966	913	912	913	912	4762
407	20230615	124100	2083753921	912	910	912	910	5370
408	20230615	124000	2078867217	911	913	913	911	1869
409	20230615	123900	2077163702	913	912	913	912	443
410	20230615	123800	2076759685	912	911	913	911	354
411	20230615	123700	2076436978	914	914	914	914	0
412	20230615	123600	2076436978	914	914	914	911	561
413	20230615	123500	2075924251	914	911	914	911	7156
414	20230615	123400	2069394837	910	910	910	910	269
415	20230615	123300	2069150047	912	912	912	912	0
416	20230615	123200	2069150047	912	912	912	912	300
417	20230615	123100	2068876447	912	912	912	912	1
418	20230615	123000	2068875535	912	912	912	912	1
419	20230615	122900	2068874623	913	909	913	908	5000
420	20230615	122800	2064320964	909	909	909	909	249
421	20230615	122700	2064094623	912	912	912	912	0
422	20230615	122600	2064094623	912	913	913	908	8699
423	20230615	122500	2056193236	913	908	913	908	11
424	20230615	122400	2056183243	913	910	913	910	1185
425	20230615	122300	2055102639	910	910	910	910	1898
426	20230615	122200	2053375459	910	909	910	909	329
427	20230615	122100	2053076070	910	910	910	910	210
428	20230615	122000	2052884970	913	908	913	908	2
429	20230615	121900	2052883149	913	909	913	908	2030
430	20230615	121800	2051038930	913	913	913	909	566
431	20230615	121700	2050524017	913	913	913	913	2
432	20230615	121600	2050522191	913	912	913	912	5424
433	20230615	121500	2045571778	912	907	912	907	10388
434	20230615	121400	2036106400	911	911	911	911	314
435	20230615	121300	2035820346	910	910	910	909	2715
436	20230615	121200	2033349806	910	908	910	908	10555
437	20230615	121100	2023745303	909	904	909	904	4
438	20230615	121000	2023741672	909	909	909	909	5
439	20230615	120900	2023737127	909	902	909	901	7146
440	20230615	120800	2017272839	907	901	907	901	11772
441	20230615	120700	2006610794	906	904	906	902	1151
442	20230615	120600	2005572558	904	906	906	904	886
443	20230615	120500	2004769852	906	902	906	902	2336
444	20230615	120400	2002662776	898	904	906	898	11205
445	20230615	120300	1992562487	906	904	906	903	5322
446	20230615	120200	1987752781	901	903	903	901	3972
447	20230615	120100	1984172489	903	901	903	901	1515
448	20230615	120000	1982805104	903	901	903	900	2555
449	20230615	115900	1980504950	900	901	901	900	1100
450	20230615	115800	1979514850	901	901	901	901	111
451	20230615	115700	1979414839	903	902	903	896	6695
452	20230615	115600	1973402485	903	903	903	903	4
453	20230615	115500	1973398873	904	904	906	904	2771
454	20230615	115400	1970893885	904	904	904	904	4810
455	20230615	115300	1966545645	906	904	906	904	2120
456	20230615	115200	1964629103	904	905	905	904	4898
457	20230615	115100	1960200637	906	906	906	906	20
458	20230615	115000	1960182517	906	906	906	906	315
459	20230615	114900	1959897127	906	909	909	905	2854
460	20230615	114800	1957313790	905	910	910	904	3392
461	20230615	114700	1954243639	911	910	911	910	118
462	20230615	114600	1954136248	911	908	911	908	5915
463	20230615	114500	1948756938	909	909	909	908	1127
464	20230615	114400	1947732525	909	913	913	908	19989
465	20230615	114300	1929541278	914	909	914	909	15046
466	20230615	114200	1915833407	909	904	909	904	12788
467	20230615	114100	1904239311	905	904	905	897	8172
468	20230615	114000	1896874570	903	904	908	902	5169
469	20230615	113900	1892204450	904	905	906	902	1230
470	20230615	113800	1891092724	906	906	910	906	2156
471	20230615	113700	1889138876	906	904	911	902	9682
472	20230615	113600	1880355116	902	913	915	902	8417
473	20230615	113500	1872703214	913	904	916	899	68081
474	20230615	113400	1810671468	904	898	904	898	24059
475	20230615	113300	1789025616	898	895	898	895	1565
476	20230615	113200	1787621424	896	897	897	896	1093
477	20230615	113100	1786642095	898	894	898	894	309
478	20230615	113000	1786365809	890	890	890	890	17739
479	20230615	112900	1770578099	888	886	888	886	19146
480	20230615	112800	1753583141	886	886	886	886	2001
481	20230615	112700	1751810255	885	886	886	885	636
482	20230615	112600	1751247315	886	886	886	886	583
483	20230615	112500	1750730777	886	886	886	886	1012
484	20230615	112400	1749834145	886	886	886	886	0
485	20230615	112300	1749834145	886	886	886	886	297
486	20230615	112200	1749571003	886	886	886	886	1091
487	20230615	112100	1748604377	886	887	887	886	820
488	20230615	112000	1747877745	886	886	886	886	2245
489	20230615	111900	1745888675	888	888	888	888	0
490	20230615	111800	1745888675	888	886	888	885	567
491	20230615	111700	1745386750	885	888	888	885	3000
492	20230615	111600	1742726678	888	888	888	888	900
493	20230615	111500	1741927478	890	892	894	890	6503
494	20230615	111400	1736135706	893	897	898	893	1493
495	20230615	111300	1734798074	893	893	893	893	676
496	20230615	111200	1734194406	897	897	897	897	50
497	20230615	111100	1734149556	898	894	898	894	1993
498	20230615	111000	1732362128	894	892	894	890	2989
499	20230615	110900	1729698732	894	893	894	893	5488
500	20230615	110800	1724792603	893	890	893	890	4468
501	20230615	110700	1720810871	890	886	890	886	234
502	20230615	110600	1720603303	890	886	890	886	3991
503	20230615	110500	1717067246	889	883	889	883	2160
504	20230615	110400	1715159954	883	889	889	883	906
505	20230615	110300	1714359854	890	890	890	890	300
506	20230615	110200	1714092854	890	890	890	890	90
507	20230615	110100	1714012754	891	891	892	882	837
508	20230615	110000	1713273472	892	883	892	882	1128
509	20230615	105900	1712277397	883	884	884	883	2141
510	20230615	105800	1710386442	884	892	892	884	1004
511	20230615	105700	1709498890	884	893	893	884	7046
512	20230615	105600	1703265034	893	893	893	885	562
513	20230615	105500	1702763176	893	893	893	893	16
514	20230615	105400	1702748888	893	893	893	893	2
515	20230615	105300	1702747102	894	894	894	894	0
516	20230615	105200	1702747102	894	889	894	884	60
517	20230615	105100	1702693754	894	889	894	889	415
518	20230615	105000	1702324809	894	894	894	889	775
519	20230615	104900	1701632509	894	894	894	894	0
520	20230615	104800	1701632509	894	883	894	883	3021
521	20230615	104700	1698937479	892	892	892	892	0
522	20230615	104600	1698937479	892	884	892	883	5177
523	20230615	104500	1694365541	884	885	885	884	2034
524	20230615	104400	1692566113	886	893	893	886	8337
525	20230615	104300	1685173408	893	893	893	888	29
526	20230615	104200	1685147516	893	892	893	888	4002
527	20230615	104100	1681589159	892	896	899	892	4133
528	20230615	104000	1677898616	895	893	895	893	294
529	20230615	103900	1677635865	894	895	895	894	1029
530	20230615	103800	1676715535	900	900	900	900	1
531	20230615	103700	1676714635	900	899	900	899	5443
532	20230615	103600	1671821377	899	899	899	899	3
533	20230615	103500	1671818680	900	900	900	900	899
534	20230615	103400	1671009580	900	897	900	897	8543
535	20230615	103300	1663329443	898	894	898	894	1617
536	20230615	103200	1661880539	894	894	894	894	0
537	20230615	103100	1661880539	894	892	894	892	809
538	20230615	103000	1661158891	893	894	894	893	7021
539	20230615	102900	1654882318	894	895	895	894	3316
540	20230615	102800	1651915832	895	895	895	895	261
541	20230615	102700	1651682237	899	899	899	899	5
542	20230615	102600	1651677742	899	894	899	894	221
543	20230615	102500	1651480158	901	900	901	895	763
544	20230615	102400	1650795587	901	896	902	896	1396
545	20230615	102300	1649537015	893	894	896	893	3495
546	20230615	102200	1646412968	894	897	900	894	3871
547	20230615	102100	1642941205	897	897	897	894	992
548	20230615	102000	1642051495	904	898	910	898	22223
549	20230615	101900	1621991692	898	889	899	889	8637
550	20230615	101800	1614268564	889	888	890	887	2007
551	20230615	101700	1612486342	890	889	890	888	3770
552	20230615	101600	1609136630	889	891	891	889	422
553	20230615	101500	1608761288	889	891	892	889	1493
554	20230615	101400	1607430299	892	892	892	891	1086
555	20230615	101300	1606462561	891	890	892	890	4217
556	20230615	101200	1602707186	890	888	890	888	544
557	20230615	101100	1602224102	888	890	890	888	476
558	20230615	101000	1601800516	890	887	890	885	5773
559	20230615	100900	1596677602	886	885	887	885	2555
560	20230615	100800	1594413798	886	884	886	884	3860
561	20230615	100700	1591001461	884	882	884	880	3138
562	20230615	100600	1588231309	882	882	882	878	6328
563	20230615	100500	1582671769	882	879	882	879	2860
564	20230615	100400	1580153140	880	882	883	880	6514
565	20230615	100300	1574414244	882	883	883	882	2
566	20230615	100200	1574412479	883	880	884	880	2107
567	20230615	100100	1572557847	884	878	884	876	8914
568	20230615	100000	1564735562	878	881	881	878	9175
569	20230615	095900	1556667537	884	883	886	881	8949
570	20230615	095800	1548764432	882	883	886	882	8024
571	20230615	095700	1541684215	886	886	887	883	3573
572	20230615	095600	1538529219	883	888	888	883	3222
573	20230615	095500	1535681503	887	887	887	885	537
574	20230615	095400	1535205712	887	888	888	885	242
575	20230615	095300	1534991142	888	888	888	888	114
576	20230615	095200	1534889910	888	885	889	885	745
577	20230615	095100	1534230485	885	889	890	884	2265
578	20230615	095000	1532226069	890	884	890	884	2506
579	20230615	094900	1530009562	885	888	891	885	5478
580	20230615	094800	1525160487	891	891	891	890	49
581	20230615	094700	1525116829	894	891	895	886	5308
582	20230615	094600	1520371657	892	888	892	885	895
583	20230615	094500	1519577913	888	884	893	882	10709
584	20230615	094400	1510069630	882	889	892	882	28144
585	20230615	094300	1485147840	892	893	893	887	12343
586	20230615	094200	1474169900	893	893	896	892	1316
587	20230615	094100	1472995582	897	895	898	891	12599
588	20230615	094000	1461767890	892	897	897	892	4266
589	20230615	093900	1457957443	897	897	898	897	46
590	20230615	093800	1457916178	898	897	898	894	2408
591	20230615	093700	1455753806	893	892	900	892	2755
592	20230615	093600	1453287833	891	896	896	891	24542
593	20230615	093500	1431355903	896	901	901	896	3560
594	20230615	093400	1428161698	899	900	900	899	2414
595	20230615	093300	1425990353	900	901	902	900	2889
596	20230615	093200	1423387724	901	898	901	897	4181
597	20230615	093100	1419628255	897	899	901	897	1881
598	20230615	093000	1417936181	899	899	899	894	9369
599	20230615	092900	1409544525	899	901	902	894	50112
600	20230615	092800	1364553842	902	909	909	901	23101
601	20230615	092700	1343679980	907	910	913	907	10120
602	20230615	092600	1334462025	907	903	910	902	9150
603	20230615	092500	1326179639	902	908	909	900	22477
604	20230615	092400	1305873565	905	908	911	905	23793
605	20230615	092300	1284269811	905	915	915	897	54498
606	20230615	092200	1234969637	911	915	917	909	53513
607	20230615	092100	1185994611	909	914	915	907	35696
608	20230615	092000	1153440500	910	912	915	908	44352
609	20230615	091900	1112956835	908	920	920	900	75028
610	20230615	091800	1044914949	915	924	928	905	106107
611	20230615	091700	947270934	924	892	924	892	139450
612	20230615	091600	820594809	892	893	894	891	3880
613	20230615	091500	817135194	894	895	895	890	13818
614	20230615	091400	804799451	894	896	900	893	17764
615	20230615	091300	788905551	896	912	913	896	28881
616	20230615	091200	762829137	914	911	917	910	19363
617	20230615	091100	745162971	911	917	917	910	8209
618	20230615	091000	737675403	917	912	919	906	83514
619	20230615	090900	661381681	912	915	934	910	257731
620	20230615	090800	423584331	912	902	920	900	180901
621	20230615	090700	258846103	900	900	905	897	29346
622	20230615	090600	232424403	900	901	907	893	73612
623	20230615	090500	165929361	902	896	902	890	32856
624	20230615	090400	136448250	894	903	904	894	47423
625	20230615	090300	93827371	904	894	904	877	73342
626	20230615	090200	28524698	902	866	904	866	20356
627	20230615	090100	10519382	865	855	865	855	2172
628	20230615	090000	8645044	860	860	860	854	10096