KissMeData/031820/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205100	3896249422	907	907	907	907	123378
3	20230607	205000	3896249422	907	907	907	907	0
4	20230607	204900	3896249422	907	907	907	907	0
5	20230607	204800	3896249422	907	907	907	907	0
6	20230607	204700	3896249422	907	907	907	907	0
7	20230607	204600	3896249422	907	907	907	907	0
8	20230607	204500	3896249422	907	907	907	907	0
9	20230607	204400	3896249422	907	907	907	907	0
10	20230607	204300	3896249422	907	907	907	907	0
11	20230607	204200	3896249422	907	907	907	907	0
12	20230607	204100	3896249422	907	907	907	907	0
13	20230607	204000	3896249422	907	907	907	907	0
14	20230607	203900	3896249422	907	907	907	907	0
15	20230607	203800	3896249422	907	907	907	907	0
16	20230607	203700	3896249422	907	907	907	907	0
17	20230607	203600	3896249422	907	907	907	907	0
18	20230607	203500	3896249422	907	907	907	907	0
19	20230607	203400	3896249422	907	907	907	907	0
20	20230607	203300	3896249422	907	907	907	907	0
21	20230607	203200	3896249422	907	907	907	907	0
22	20230607	203100	3896249422	907	907	907	907	0
23	20230607	203000	3896249422	907	907	907	907	0
24	20230607	202900	3896249422	907	907	907	907	0
25	20230607	202800	3896249422	907	907	907	907	0
26	20230607	202700	3896249422	907	907	907	907	0
27	20230607	202600	3896249422	907	907	907	907	0
28	20230607	202500	3896249422	907	907	907	907	0
29	20230607	202400	3896249422	907	907	907	907	0
30	20230607	202300	3896249422	907	907	907	907	0
31	20230607	202200	3896249422	907	907	907	907	0
32	20230607	202100	3896249422	907	907	907	907	123378
33	20230607	202000	3896249422	907	907	907	907	0
34	20230607	201900	3896249422	907	907	907	907	0
35	20230607	201800	3896249422	907	907	907	907	0
36	20230607	201700	3896249422	907	907	907	907	0
37	20230607	201600	3896249422	907	907	907	907	0
38	20230607	201500	3896249422	907	907	907	907	0
39	20230607	201400	3896249422	907	907	907	907	0
40	20230607	201300	3896249422	907	907	907	907	0
41	20230607	201200	3896249422	907	907	907	907	0
42	20230607	201100	3896249422	907	907	907	907	0
43	20230607	201000	3896249422	907	907	907	907	0
44	20230607	200900	3896249422	907	907	907	907	0
45	20230607	200800	3896249422	907	907	907	907	0
46	20230607	200700	3896249422	907	907	907	907	0
47	20230607	200600	3896249422	907	907	907	907	0
48	20230607	200500	3896249422	907	907	907	907	0
49	20230607	200400	3896249422	907	907	907	907	0
50	20230607	200300	3896249422	907	907	907	907	0
51	20230607	200200	3896249422	907	907	907	907	0
52	20230607	200100	3896249422	907	907	907	907	0
53	20230607	200000	3896249422	907	907	907	907	0
54	20230607	195900	3896249422	907	907	907	907	0
55	20230607	195800	3896249422	907	907	907	907	0
56	20230607	195700	3896249422	907	907	907	907	0
57	20230607	195600	3896249422	907	907	907	907	0
58	20230607	195500	3896249422	907	907	907	907	0
59	20230607	195400	3896249422	907	907	907	907	0
60	20230607	195300	3896249422	907	907	907	907	0
61	20230607	195200	3896249422	907	907	907	907	0
62	20230607	195100	3896249422	907	907	907	907	123378
63	20230607	195000	3896249422	907	907	907	907	0
64	20230607	194900	3896249422	907	907	907	907	0
65	20230607	194800	3896249422	907	907	907	907	0
66	20230607	194700	3896249422	907	907	907	907	0
67	20230607	194600	3896249422	907	907	907	907	0
68	20230607	194500	3896249422	907	907	907	907	0
69	20230607	194400	3896249422	907	907	907	907	0
70	20230607	194300	3896249422	907	907	907	907	0
71	20230607	194200	3896249422	907	907	907	907	0
72	20230607	194100	3896249422	907	907	907	907	0
73	20230607	194000	3896249422	907	907	907	907	0
74	20230607	193900	3896249422	907	907	907	907	0
75	20230607	193800	3896249422	907	907	907	907	0
76	20230607	193700	3896249422	907	907	907	907	0
77	20230607	193600	3896249422	907	907	907	907	0
78	20230607	193500	3896249422	907	907	907	907	0
79	20230607	193400	3896249422	907	907	907	907	0
80	20230607	193300	3896249422	907	907	907	907	0
81	20230607	193200	3896249422	907	907	907	907	0
82	20230607	193100	3896249422	907	907	907	907	0
83	20230607	193000	3896249422	907	907	907	907	0
84	20230607	192900	3896249422	907	907	907	907	0
85	20230607	192800	3896249422	907	907	907	907	0
86	20230607	192700	3896249422	907	907	907	907	0
87	20230607	192600	3896249422	907	907	907	907	0
88	20230607	192500	3896249422	907	907	907	907	0
89	20230607	192400	3896249422	907	907	907	907	0
90	20230607	192300	3896249422	907	907	907	907	0
91	20230607	192200	3896249422	907	907	907	907	0
92	20230607	192100	3896249422	907	907	907	907	123378
93	20230607	192000	3896249422	907	907	907	907	0
94	20230607	191900	3896249422	907	907	907	907	0
95	20230607	191800	3896249422	907	907	907	907	0
96	20230607	191700	3896249422	907	907	907	907	0
97	20230607	191600	3896249422	907	907	907	907	0
98	20230607	191500	3896249422	907	907	907	907	0
99	20230607	191400	3896249422	907	907	907	907	0
100	20230607	191300	3896249422	907	907	907	907	0
101	20230607	191200	3896249422	907	907	907	907	0
102	20230607	191100	3896249422	907	907	907	907	0
103	20230607	191000	3896249422	907	907	907	907	0
104	20230607	190900	3896249422	907	907	907	907	0
105	20230607	190800	3896249422	907	907	907	907	0
106	20230607	190700	3896249422	907	907	907	907	0
107	20230607	190600	3896249422	907	907	907	907	0
108	20230607	190500	3896249422	907	907	907	907	0
109	20230607	190400	3896249422	907	907	907	907	0
110	20230607	190300	3896249422	907	907	907	907	0
111	20230607	190200	3896249422	907	907	907	907	0
112	20230607	190100	3896249422	907	907	907	907	0
113	20230607	190000	3896249422	907	907	907	907	0
114	20230607	185900	3896249422	907	907	907	907	0
115	20230607	185800	3896249422	907	907	907	907	0
116	20230607	185700	3896249422	907	907	907	907	0
117	20230607	185600	3896249422	907	907	907	907	0
118	20230607	185500	3896249422	907	907	907	907	0
119	20230607	185400	3896249422	907	907	907	907	0
120	20230607	185300	3896249422	907	907	907	907	0
121	20230607	185200	3896249422	907	907	907	907	0
122	20230607	185100	3896249422	907	907	907	907	123378
123	20230607	185000	3896249422	907	907	907	907	0
124	20230607	184900	3896249422	907	907	907	907	0
125	20230607	184800	3896249422	907	907	907	907	0
126	20230607	184700	3896249422	907	907	907	907	0
127	20230607	184600	3896249422	907	907	907	907	0
128	20230607	184500	3896249422	907	907	907	907	0
129	20230607	184400	3896249422	907	907	907	907	0
130	20230607	184300	3896249422	907	907	907	907	0
131	20230607	184200	3896249422	907	907	907	907	0
132	20230607	184100	3896249422	907	907	907	907	0
133	20230607	184000	3896249422	907	907	907	907	0
134	20230607	183900	3896249422	907	907	907	907	0
135	20230607	183800	3896249422	907	907	907	907	0
136	20230607	183700	3896249422	907	907	907	907	0
137	20230607	183600	3896249422	907	907	907	907	0
138	20230607	183500	3896249422	907	907	907	907	0
139	20230607	183400	3896249422	907	907	907	907	0
140	20230607	183300	3896249422	907	907	907	907	0
141	20230607	183200	3896249422	907	907	907	907	0
142	20230607	183100	3896249422	907	907	907	907	0
143	20230607	183000	3896249422	907	907	907	907	0
144	20230607	182900	3896249422	907	907	907	907	0
145	20230607	182800	3896249422	907	907	907	907	0
146	20230607	182700	3896249422	907	907	907	907	0
147	20230607	182600	3896249422	907	907	907	907	0
148	20230607	182500	3896249422	907	907	907	907	0
149	20230607	182400	3896249422	907	907	907	907	0
150	20230607	182300	3896249422	907	907	907	907	0
151	20230607	182200	3896249422	907	907	907	907	0
152	20230607	182100	3896249422	907	907	907	907	123378
153	20230607	182000	3896249422	907	907	907	907	0
154	20230607	181900	3896249422	907	907	907	907	0
155	20230607	181800	3896249422	907	907	907	907	0
156	20230607	181700	3896249422	907	907	907	907	0
157	20230607	181600	3896249422	907	907	907	907	0
158	20230607	181500	3896249422	907	907	907	907	0
159	20230607	181400	3896249422	907	907	907	907	0
160	20230607	181300	3896249422	907	907	907	907	0
161	20230607	181200	3896249422	907	907	907	907	0
162	20230607	181100	3896249422	907	907	907	907	0
163	20230607	181000	3896249422	907	907	907	907	0
164	20230607	180900	3896249422	907	907	907	907	0
165	20230607	180800	3896249422	907	907	907	907	0
166	20230607	180700	3896249422	907	907	907	907	0
167	20230607	180600	3896249422	907	907	907	907	0
168	20230607	180500	3896249422	907	907	907	907	0
169	20230607	180400	3896249422	907	907	907	907	0
170	20230607	180300	3896249422	907	907	907	907	0
171	20230607	180200	3896249422	907	907	907	907	0
172	20230607	180100	3896249422	907	907	907	907	0
173	20230607	180000	3896249422	907	907	907	907	0
174	20230607	175900	3896249422	907	907	907	907	0
175	20230607	175800	3896249422	907	907	907	907	0
176	20230607	175700	3896249422	907	907	907	907	0
177	20230607	175600	3896249422	907	907	907	907	0
178	20230607	175500	3896249422	907	907	907	907	0
179	20230607	175400	3896249422	907	907	907	907	0
180	20230607	175300	3896249422	907	907	907	907	0
181	20230607	175200	3896249422	907	907	907	907	0
182	20230607	175100	3896249422	907	907	907	907	123378
183	20230607	175000	3896249422	907	907	907	907	0
184	20230607	174900	3896249422	907	907	907	907	0
185	20230607	174800	3896249422	907	907	907	907	0
186	20230607	174700	3896249422	907	907	907	907	0
187	20230607	174600	3896249422	907	907	907	907	0
188	20230607	174500	3896249422	907	907	907	907	0
189	20230607	174400	3896249422	907	907	907	907	0
190	20230607	174300	3896249422	907	907	907	907	0
191	20230607	174200	3896249422	907	907	907	907	0
192	20230607	174100	3896249422	907	907	907	907	0
193	20230607	174000	3896249422	907	907	907	907	0
194	20230607	173900	3896249422	907	907	907	907	0
195	20230607	173800	3896249422	907	907	907	907	0
196	20230607	173700	3896249422	907	907	907	907	0
197	20230607	173600	3896249422	907	907	907	907	0
198	20230607	173500	3896249422	907	907	907	907	0
199	20230607	173400	3896249422	907	907	907	907	0
200	20230607	173300	3896249422	907	907	907	907	0
201	20230607	173200	3896249422	907	907	907	907	0
202	20230607	173100	3896249422	907	907	907	907	0
203	20230607	173000	3896249422	907	907	907	907	0
204	20230607	172900	3896249422	907	907	907	907	0
205	20230607	172800	3896249422	907	907	907	907	0
206	20230607	172700	3896249422	907	907	907	907	0
207	20230607	172600	3896249422	907	907	907	907	0
208	20230607	172500	3896249422	907	907	907	907	0
209	20230607	172400	3896249422	907	907	907	907	0
210	20230607	172300	3896249422	907	907	907	907	0
211	20230607	172200	3896249422	907	907	907	907	0
212	20230607	172100	3896249422	907	907	907	907	123378
213	20230607	172000	3896249422	907	907	907	907	0
214	20230607	171900	3896249422	907	907	907	907	0
215	20230607	171800	3896249422	907	907	907	907	0
216	20230607	171700	3896249422	907	907	907	907	0
217	20230607	171600	3896249422	907	907	907	907	0
218	20230607	171500	3896249422	907	907	907	907	0
219	20230607	171400	3896249422	907	907	907	907	0
220	20230607	171300	3896249422	907	907	907	907	0
221	20230607	171200	3896249422	907	907	907	907	0
222	20230607	171100	3896249422	907	907	907	907	0
223	20230607	171000	3896249422	907	907	907	907	0
224	20230607	170900	3896249422	907	907	907	907	0
225	20230607	170800	3896249422	907	907	907	907	0
226	20230607	170700	3896249422	907	907	907	907	0
227	20230607	170600	3896249422	907	907	907	907	0
228	20230607	170500	3896249422	907	907	907	907	0
229	20230607	170400	3896249422	907	907	907	907	0
230	20230607	170300	3896249422	907	907	907	907	0
231	20230607	170200	3896249422	907	907	907	907	0
232	20230607	170100	3896249422	907	907	907	907	0
233	20230607	170000	3896249422	907	907	907	907	0
234	20230607	165900	3896249422	907	907	907	907	0
235	20230607	165800	3896249422	907	907	907	907	0
236	20230607	165700	3896249422	907	907	907	907	0
237	20230607	165600	3896249422	907	907	907	907	0
238	20230607	165500	3896249422	907	907	907	907	0
239	20230607	165400	3896249422	907	907	907	907	0
240	20230607	165300	3896249422	907	907	907	907	0
241	20230607	165200	3896249422	907	907	907	907	0
242	20230607	165100	3896249422	907	907	907	907	123378
243	20230607	165000	3896249422	907	907	907	907	0
244	20230607	164900	3896249422	907	907	907	907	0
245	20230607	164800	3896249422	907	907	907	907	0
246	20230607	164700	3896249422	907	907	907	907	0
247	20230607	164600	3896249422	907	907	907	907	0
248	20230607	164500	3896249422	907	907	907	907	0
249	20230607	164400	3896249422	907	907	907	907	0
250	20230607	164300	3896249422	907	907	907	907	0
251	20230607	164200	3896249422	907	907	907	907	0
252	20230607	164100	3896249422	907	907	907	907	0
253	20230607	164000	3896249422	907	907	907	907	0
254	20230607	163900	3896249422	907	907	907	907	0
255	20230607	163800	3896249422	907	907	907	907	0
256	20230607	163700	3896249422	907	907	907	907	0
257	20230607	163600	3896249422	907	907	907	907	0
258	20230607	163500	3896249422	907	907	907	907	0
259	20230607	163400	3896249422	907	907	907	907	0
260	20230607	163300	3896249422	907	907	907	907	0
261	20230607	163200	3896249422	907	907	907	907	0
262	20230607	163100	3896249422	907	907	907	907	0
263	20230607	163000	3896249422	907	907	907	907	0
264	20230607	162900	3896249422	907	907	907	907	0
265	20230607	162800	3896249422	907	907	907	907	0
266	20230607	162700	3896249422	907	907	907	907	0
267	20230607	162600	3896249422	907	907	907	907	0
268	20230607	162500	3896249422	907	907	907	907	0
269	20230607	162400	3896249422	907	907	907	907	0
270	20230607	162300	3896249422	907	907	907	907	0
271	20230607	162200	3896249422	907	907	907	907	0
272	20230607	162100	3896249422	907	907	907	907	123378
273	20230607	162000	3896249422	907	907	907	907	0
274	20230607	161900	3896249422	907	907	907	907	0
275	20230607	161800	3896249422	907	907	907	907	0
276	20230607	161700	3896249422	907	907	907	907	0
277	20230607	161600	3896249422	907	907	907	907	0
278	20230607	161500	3896249422	907	907	907	907	0
279	20230607	161400	3896249422	907	907	907	907	0
280	20230607	161300	3896249422	907	907	907	907	0
281	20230607	161200	3896249422	907	907	907	907	0
282	20230607	161100	3896249422	907	907	907	907	0
283	20230607	161000	3896249422	907	907	907	907	0
284	20230607	160900	3896249422	907	907	907	907	0
285	20230607	160800	3896249422	907	907	907	907	0
286	20230607	160700	3896249422	907	907	907	907	0
287	20230607	160600	3896249422	907	907	907	907	0
288	20230607	160500	3896249422	907	907	907	907	0
289	20230607	160400	3896249422	907	907	907	907	0
290	20230607	160300	3896249422	907	907	907	907	0
291	20230607	160200	3896249422	907	907	907	907	0
292	20230607	160100	3896249422	907	907	907	907	0
293	20230607	160000	3896249422	907	907	907	907	0
294	20230607	155900	3896249422	907	907	907	907	0
295	20230607	155800	3896249422	907	907	907	907	0
296	20230607	155700	3896249422	907	907	907	907	0
297	20230607	155600	3896249422	907	907	907	907	0
298	20230607	155500	3896249422	907	907	907	907	0
299	20230607	155400	3896249422	907	907	907	907	0
300	20230607	155300	3896249422	907	907	907	907	0
301	20230607	155200	3896249422	907	907	907	907	0
302	20230607	155100	3896249422	907	907	907	907	123378
303	20230607	155000	3896249422	907	907	907	907	0
304	20230607	154900	3896249422	907	907	907	907	0
305	20230607	154800	3896249422	907	907	907	907	0
306	20230607	154700	3896249422	907	907	907	907	0
307	20230607	154600	3896249422	907	907	907	907	0
308	20230607	154500	3896249422	907	907	907	907	0
309	20230607	154400	3896249422	907	907	907	907	0
310	20230607	154300	3896249422	907	907	907	907	0
311	20230607	154200	3896249422	907	907	907	907	0
312	20230607	154100	3896249422	907	907	907	907	0
313	20230607	154000	3896249422	907	907	907	907	0
314	20230607	153900	3896249422	907	907	907	907	0
315	20230607	153800	3896249422	907	907	907	907	0
316	20230607	153700	3896249422	907	907	907	907	0
317	20230607	153600	3896249422	907	907	907	907	0
318	20230607	153500	3896249422	907	907	907	907	0
319	20230607	153400	3896249422	907	907	907	907	0
320	20230607	153300	3896249422	907	907	907	907	0
321	20230607	153200	3896249422	907	907	907	907	0
322	20230607	153100	3896249422	907	907	907	907	0
323	20230607	153000	3896249422	907	907	907	907	123378
324	20230607	152900	3784345576	909	909	909	909	0
325	20230607	152800	3784345576	909	909	909	909	0
326	20230607	152700	3784345576	909	909	909	909	0
327	20230607	152600	3784345576	909	909	909	909	0
328	20230607	152500	3784345576	909	909	909	909	0
329	20230607	152400	3784345576	909	909	909	909	0
330	20230607	152300	3784345576	909	909	909	909	0
331	20230607	152200	3784345576	909	909	909	909	0
332	20230607	152100	3784345576	909	909	909	909	0
333	20230607	152000	3784345576	909	909	909	909	0
334	20230607	151900	3784345576	909	911	911	908	32966
335	20230607	151800	3754393337	910	909	910	908	19252
336	20230607	151700	3736887369	908	909	910	908	16768
337	20230607	151600	3721646350	909	910	911	909	27667
338	20230607	151500	3696491720	910	911	911	909	6557
339	20230607	151400	3690523839	910	911	911	910	4534
340	20230607	151300	3686395870	912	911	912	910	15987
341	20230607	151200	3671838553	911	911	912	909	25388
342	20230607	151100	3648730475	912	910	912	910	3630
343	20230607	151000	3645421819	910	913	913	909	76053
344	20230607	150900	3576156572	913	913	913	912	3398
345	20230607	150800	3573057088	913	912	913	911	4770
346	20230607	150700	3568706400	912	913	913	912	7705
347	20230607	150600	3561679240	913	913	913	912	360
348	20230607	150500	3561350746	912	913	913	912	1507
349	20230607	150400	3559975777	913	912	913	912	4864
350	20230607	150300	3555539804	913	912	913	911	16803
351	20230607	150200	3540203188	913	912	913	911	4447
352	20230607	150100	3536146320	912	912	914	911	4941
353	20230607	150000	3531639287	911	914	914	911	15885
354	20230607	145900	3517157699	914	914	914	914	399
355	20230607	145800	3516793013	914	914	914	913	2397
356	20230607	145700	3514602609	913	912	914	912	1866
357	20230607	145600	3512898966	914	913	914	912	11369
358	20230607	145500	3502528925	914	915	915	913	7782
359	20230607	145400	3495421331	915	913	915	913	5783
360	20230607	145300	3490133553	914	913	914	912	3456
361	20230607	145200	3486975779	914	914	914	912	12035
362	20230607	145100	3475998230	913	914	914	913	10513
363	20230607	145000	3466399849	914	914	914	913	410
364	20230607	144900	3466025407	913	912	915	912	18857
365	20230607	144800	3448807904	912	912	913	912	18504
366	20230607	144700	3431931805	912	913	913	912	1573
367	20230607	144600	3430495871	913	913	913	912	1063
368	20230607	144500	3429526101	912	913	913	912	1964
369	20230607	144400	3427734531	913	913	914	913	7178
370	20230607	144300	3421179013	911	912	914	911	29767
371	20230607	144200	3394034964	913	913	913	913	145
372	20230607	144100	3393902579	913	913	913	912	2227
373	20230607	144000	3391870772	912	911	913	911	17328
374	20230607	143900	3376068469	911	910	912	909	35892
375	20230607	143800	3343389465	910	912	912	910	18521
376	20230607	143700	3326513734	912	913	913	912	1180
377	20230607	143600	3325436952	913	915	915	913	2235
378	20230607	143500	3323394419	915	914	915	912	13855
379	20230607	143400	3310738350	914	910	914	910	21765
380	20230607	143300	3290884845	911	911	912	911	1944
381	20230607	143200	3289113765	912	912	912	911	6079
382	20230607	143100	3283574419	913	912	913	911	7702
383	20230607	143000	3276549173	912	912	912	910	16492
384	20230607	142900	3261527369	912	910	912	909	13090
385	20230607	142800	3249604066	908	914	914	908	61217
386	20230607	142700	3193931074	912	914	915	910	71194
387	20230607	142600	3129010181	915	915	915	914	2206
388	20230607	142500	3126993792	915	916	917	913	26699
389	20230607	142400	3102606817	917	915	917	915	5761
390	20230607	142300	3097335496	917	917	917	916	5132
391	20230607	142200	3092630052	917	917	917	915	7833
392	20230607	142100	3085456593	917	916	917	915	9653
393	20230607	142000	3076614994	916	916	917	915	1453
394	20230607	141900	3075284302	916	916	916	916	3023
395	20230607	141800	3072515234	917	914	917	914	7927
396	20230607	141700	3065260228	915	916	916	914	21933
397	20230607	141600	3045204362	915	917	917	915	4875
398	20230607	141500	3040739769	917	917	917	916	2933
399	20230607	141400	3038052954	916	917	917	916	3046
400	20230607	141300	3035261832	918	916	918	916	17111
401	20230607	141200	3019571444	918	917	918	916	13285
402	20230607	141100	3007399082	918	917	918	916	2765
403	20230607	141000	3004863714	916	917	917	916	8601
404	20230607	140900	2996980104	917	916	917	916	6273
405	20230607	140800	2991232633	916	917	918	916	1590
406	20230607	140700	2989774626	918	917	918	917	2887
407	20230607	140600	2987127246	916	916	917	916	429
408	20230607	140500	2986734169	917	918	918	917	4178
409	20230607	140400	2982902741	918	919	919	917	3044
410	20230607	140300	2980110848	917	918	919	917	403
411	20230607	140200	2979741102	919	918	919	918	1514
412	20230607	140100	2978351249	918	917	918	917	10426
413	20230607	140000	2968780614	917	917	917	916	2878
414	20230607	135900	2966142488	917	918	918	916	4200
415	20230607	135800	2962293805	918	919	919	917	1094
416	20230607	135700	2961290470	919	918	919	917	2517
417	20230607	135600	2958981209	916	918	918	916	1064
418	20230607	135500	2958005965	916	918	920	916	46455
419	20230607	135400	2915441971	918	919	919	918	356
420	20230607	135300	2915114829	918	916	918	915	8058
421	20230607	135200	2907721512	915	916	917	915	8153
422	20230607	135100	2900260112	916	916	917	914	35297
423	20230607	135000	2867964150	917	918	918	916	8873
424	20230607	134900	2859834235	916	917	918	916	1345
425	20230607	134800	2858601966	917	917	918	916	5406
426	20230607	134700	2853646990	918	918	919	916	7265
427	20230607	134600	2846991495	919	917	919	917	8308
428	20230607	134500	2839372359	917	920	920	917	7915
429	20230607	134400	2832113259	920	919	920	919	267
430	20230607	134300	2831867639	920	918	920	917	1662
431	20230607	134200	2830342854	917	921	921	917	8212
432	20230607	134100	2822800944	921	921	921	920	4020
433	20230607	134000	2819101709	920	920	921	920	1434
434	20230607	133900	2817782424	920	920	920	919	498
435	20230607	133800	2817324265	920	920	920	919	269
436	20230607	133700	2817076810	919	920	920	919	2114
437	20230607	133600	2815131934	920	921	921	920	4959
438	20230607	133500	2810568328	921	921	921	921	285
439	20230607	133400	2810305843	921	921	921	921	3020
440	20230607	133300	2807524423	921	922	922	921	2395
441	20230607	133200	2805316724	922	922	922	921	5085
442	20230607	133100	2800629216	921	921	922	921	150
443	20230607	133000	2800491065	922	923	923	920	4792
444	20230607	132900	2796077448	923	922	923	921	4221
445	20230607	132800	2792185808	922	921	922	921	644
446	20230607	132700	2791592346	921	918	921	918	8828
447	20230607	132600	2783478307	918	918	919	917	4618
448	20230607	132500	2779239017	918	917	918	917	2460
449	20230607	132400	2776982007	917	918	918	917	713
450	20230607	132300	2776328115	918	917	918	916	1394
451	20230607	132200	2775050166	918	918	918	917	3685
452	20230607	132100	2771670836	918	917	918	916	3458
453	20230607	132000	2768499938	917	917	917	916	1551
454	20230607	131900	2767078835	916	917	917	916	1580
455	20230607	131800	2765631443	917	917	917	916	4289
456	20230607	131700	2761702650	917	917	918	916	10723
457	20230607	131600	2751873211	918	918	918	918	271
458	20230607	131500	2751624433	917	917	918	917	6276
459	20230607	131400	2745869322	916	917	917	916	1486
460	20230607	131300	2744507661	917	917	917	916	5547
461	20230607	131200	2739421162	917	916	917	916	10948
462	20230607	131100	2729392009	916	916	918	915	12295
463	20230607	131000	2718129473	916	917	918	916	5864
464	20230607	130900	2712755678	917	918	918	917	8233
465	20230607	130800	2705204850	919	918	920	917	615
466	20230607	130700	2704640472	920	917	920	916	3248
467	20230607	130600	2701662546	917	917	917	916	15259
468	20230607	130500	2687676855	917	917	917	915	32861
469	20230607	130400	2657581235	918	919	921	917	53374
470	20230607	130300	2608594948	919	920	922	918	6536
471	20230607	130200	2602590192	922	922	922	919	26533
472	20230607	130100	2578195972	922	921	922	920	11039
473	20230607	130000	2568021965	922	923	923	921	13239
474	20230607	125900	2555825841	923	922	923	922	2654
475	20230607	125800	2553378801	923	923	923	921	1008
476	20230607	125700	2552449417	923	921	923	921	6158
477	20230607	125600	2546776537	922	922	922	921	3092
478	20230607	125500	2543926254	922	920	922	920	125
479	20230607	125400	2543811246	922	921	922	920	56
480	20230607	125300	2543759672	921	920	921	920	2072
481	20230607	125200	2541851430	921	921	922	921	1851
482	20230607	125100	2540146656	922	921	922	920	3007
483	20230607	125000	2537379485	921	920	921	920	4931
484	20230607	124900	2532841942	920	922	922	920	4404
485	20230607	124800	2528788283	922	921	922	920	2571
486	20230607	124700	2526420425	920	920	921	919	11216
487	20230607	124600	2516100921	921	921	921	921	505
488	20230607	124500	2515635816	921	921	921	919	8938
489	20230607	124400	2507415418	921	921	921	920	736
490	20230607	124300	2506737633	920	920	921	919	16166
491	20230607	124200	2491857079	921	921	921	920	6170
492	20230607	124100	2486176507	921	920	921	920	2814
493	20230607	124000	2483584826	920	921	921	920	23694
494	20230607	123900	2461784808	921	922	922	921	4241
495	20230607	123800	2457877613	922	922	922	920	1409
496	20230607	123700	2456580515	920	921	923	920	29146
497	20230607	123600	2429745479	921	922	922	920	8140
498	20230607	123500	2422246055	922	924	924	921	40491
499	20230607	123400	2384930120	923	923	924	923	3745
500	20230607	123300	2381473434	923	923	924	923	7165
501	20230607	123200	2374860089	924	924	924	923	1541
502	20230607	123100	2373436705	925	924	925	924	1005
503	20230607	123000	2372508084	923	925	925	923	14036
504	20230607	122900	2359540730	924	925	925	924	3776
505	20230607	122800	2356051685	925	925	925	924	868
506	20230607	122700	2355249285	925	925	925	925	501
507	20230607	122600	2354785860	925	925	925	924	6117
508	20230607	122500	2349133169	925	926	926	925	2504
509	20230607	122400	2346816646	926	925	926	925	1269
510	20230607	122300	2345642819	926	926	926	926	238
511	20230607	122200	2345422431	926	925	926	925	920
512	20230607	122100	2344571430	925	924	925	924	5935
513	20230607	122000	2339085555	925	925	925	924	1118
514	20230607	121900	2338052402	925	924	925	924	962
515	20230607	121800	2337162752	924	924	925	924	10951
516	20230607	121700	2327043929	924	924	924	923	5034
517	20230607	121600	2322395892	925	925	925	925	2560
518	20230607	121500	2320027892	925	926	926	925	1738
519	20230607	121400	2318419662	926	925	926	925	1379
520	20230607	121300	2317143708	926	926	926	925	123
521	20230607	121200	2317029811	926	927	927	924	605
522	20230607	121100	2316470679	927	927	927	924	388
523	20230607	121000	2316111009	927	924	927	923	2006
524	20230607	120900	2314257904	927	927	927	923	33105
525	20230607	120800	2283671721	927	929	930	927	4379
526	20230607	120700	2279611747	929	930	930	927	20354
527	20230607	120600	2260740813	929	930	930	929	932
528	20230607	120500	2259874895	930	930	930	930	379
529	20230607	120400	2259522425	930	930	930	928	5263
530	20230607	120300	2254635148	930	930	930	928	530
531	20230607	120200	2254142844	929	929	930	929	5203
532	20230607	120100	2249305917	930	929	930	929	2753
533	20230607	120000	2246746879	930	928	930	928	4624
534	20230607	115900	2242454799	929	930	930	929	8156
535	20230607	115800	2234877864	930	928	930	928	1402
536	20230607	115700	2233576804	930	929	930	928	6102
537	20230607	115600	2227911042	929	928	929	928	755
538	20230607	115500	2227210359	928	927	928	927	4415
539	20230607	115400	2223113896	927	928	928	927	2749
540	20230607	115300	2220563186	928	927	928	927	8213
541	20230607	115200	2212941561	928	927	928	927	1360
542	20230607	115100	2211680835	927	928	928	927	1023
543	20230607	115000	2210732502	928	928	929	927	8370
544	20230607	114900	2202965204	928	927	928	927	2310
545	20230607	114800	2200822729	926	926	926	926	2963
546	20230607	114700	2198078991	925	925	926	925	1079
547	20230607	114600	2197079999	924	926	926	924	462
548	20230607	114500	2196653107	926	923	926	923	9693
549	20230607	114400	2187695716	924	925	925	923	6580
550	20230607	114300	2181617023	925	924	926	923	19445
551	20230607	114200	2163642709	925	925	926	924	5994
552	20230607	114100	2158102812	925	925	925	925	332
553	20230607	114000	2157795712	926	925	926	924	1122
554	20230607	113900	2156757821	926	925	926	924	3399
555	20230607	113800	2153613848	925	926	927	924	34226
556	20230607	113700	2121946920	927	927	927	926	1511
557	20230607	113600	2120546500	927	926	927	926	10162
558	20230607	113500	2111135772	927	926	927	926	1040
559	20230607	113400	2110172692	926	926	926	926	3000
560	20230607	113300	2107394692	925	926	927	925	15612
561	20230607	113200	2092938428	926	929	929	926	17978
562	20230607	113100	2076270894	929	928	929	928	2212
563	20230607	113000	2074217055	928	928	929	927	10147
564	20230607	112900	2064806078	929	928	929	928	75
565	20230607	112800	2064736418	928	928	929	928	162
566	20230607	112700	2064586029	929	929	929	929	356
567	20230607	112600	2064255305	928	929	929	926	27544
568	20230607	112500	2038698636	930	929	930	929	589
569	20230607	112400	2038151367	928	929	930	928	4049
570	20230607	112300	2034390523	929	928	930	928	4669
571	20230607	112200	2030053030	929	929	929	928	1567
572	20230607	112100	2028598753	928	929	929	928	4310
573	20230607	112000	2024599063	928	929	929	927	17450
574	20230607	111900	2008413921	929	930	930	929	1481
575	20230607	111800	2007036621	930	929	930	929	186
576	20230607	111700	2006863826	930	929	930	928	756
577	20230607	111600	2006161551	930	929	930	928	3524
578	20230607	111500	2002886972	930	929	930	928	23645
579	20230607	111400	1980940766	929	930	930	929	15542
580	20230607	111300	1966499064	930	930	930	930	3790
581	20230607	111200	1962974364	930	930	930	929	6726
582	20230607	111100	1956722384	929	931	932	929	10098
583	20230607	111000	1947331012	931	932	933	931	2858
584	20230607	110900	1944666455	932	933	933	932	2161
585	20230607	110800	1942652278	933	933	934	933	6001
586	20230607	110700	1937052102	933	933	933	932	2164
587	20230607	110600	1935035031	933	935	935	932	4090
588	20230607	110500	1931218028	935	934	935	934	989
589	20230607	110400	1930293983	934	932	934	932	9701
590	20230607	110300	1921250502	933	933	933	933	253
591	20230607	110200	1921014453	933	932	933	932	178
592	20230607	110100	1920848448	932	932	932	932	337
593	20230607	110000	1920534364	931	929	931	929	1223
594	20230607	105900	1919396876	931	930	931	929	27578
595	20230607	105800	1893759729	930	933	933	930	5287
596	20230607	105700	1888837976	931	933	933	931	23778
597	20230607	105600	1866690586	934	935	935	931	11260
598	20230607	105500	1856195723	935	933	935	932	2922
599	20230607	105400	1853470316	935	935	935	932	11196
600	20230607	105300	1843029662	934	934	934	933	13873
601	20230607	105200	1830072983	934	935	935	934	14323
602	20230607	105100	1816681426	935	936	936	935	10312
603	20230607	105000	1807036501	936	935	936	934	7337
604	20230607	104900	1800176527	936	936	937	936	11213
605	20230607	104800	1789681062	935	935	937	934	14404
606	20230607	104700	1776206713	934	934	935	932	28628
607	20230607	104600	1749489849	935	936	937	933	56150
608	20230607	104500	1696992777	937	937	939	936	22006
609	20230607	104400	1676379486	937	939	940	936	31902
610	20230607	104300	1646466530	940	940	940	938	9020
611	20230607	104200	1637993456	940	939	941	939	17147
612	20230607	104100	1621872418	940	939	940	939	5067
613	20230607	104000	1617114290	939	938	939	938	750
614	20230607	103900	1616410612	938	937	939	936	21538
615	20230607	103800	1596226384	938	939	941	938	11928
616	20230607	103700	1585032013	941	941	942	938	47635
617	20230607	103600	1540249422	940	940	941	940	19730
618	20230607	103500	1521694947	940	939	940	938	46823
619	20230607	103400	1477714313	939	938	939	937	23963
620	20230607	103300	1455239554	938	937	938	936	32542
621	20230607	103200	1424738241	937	936	937	935	13599
622	20230607	103100	1412008338	936	935	936	934	11915
623	20230607	103000	1400871193	935	935	935	934	6910
624	20230607	102900	1394416658	935	934	935	934	14883
625	20230607	102800	1380512852	935	935	936	934	27602
626	20230607	102700	1354684172	935	936	936	935	7303
627	20230607	102600	1347855581	935	935	935	934	12699
628	20230607	102500	1335984819	935	937	937	933	62243
629	20230607	102400	1277800403	937	935	937	935	44233
630	20230607	102300	1236388639	935	934	935	932	28548
631	20230607	102200	1209726345	934	932	934	932	6040
632	20230607	102100	1204090998	932	931	932	931	1009
633	20230607	102000	1203151351	932	933	933	932	10680
634	20230607	101900	1193189604	932	933	933	931	18901
635	20230607	101800	1175570207	933	933	933	932	5359
636	20230607	101700	1170570430	933	928	933	928	32355
637	20230607	101600	1140415139	928	928	931	926	15117
638	20230607	101500	1126402954	928	926	928	926	950
639	20230607	101400	1125522176	926	929	929	926	16494
640	20230607	101300	1110248298	929	930	930	926	10001
641	20230607	101200	1100956651	931	930	931	930	9379
642	20230607	101100	1092225803	931	930	932	930	41747
643	20230607	101000	1053347439	930	931	931	926	10226
644	20230607	100900	1043838488	931	928	931	925	33386
645	20230607	100800	1012851865	928	926	928	926	10221
646	20230607	100700	1003371586	926	926	926	925	7553
647	20230607	100600	996379017	925	926	926	925	3131
648	20230607	100500	993480112	926	925	926	925	1398
649	20230607	100400	992186430	925	925	925	924	5186
650	20230607	100300	987389580	925	925	925	925	600
651	20230607	100200	986834580	925	925	925	925	103
652	20230607	100100	986739305	925	924	925	922	3563
653	20230607	100000	983450365	924	923	924	923	6174
654	20230607	095900	977749459	923	923	924	923	976
655	20230607	095800	976848607	923	924	925	923	28328
656	20230607	095700	950693162	924	924	925	924	782
657	20230607	095600	949970054	924	925	925	923	9167
658	20230607	095500	941495988	925	925	925	925	3299
659	20230607	095400	938444413	925	924	925	924	892
660	20230607	095300	937619813	925	925	925	923	6094
661	20230607	095200	931992853	925	925	925	925	5521
662	20230607	095100	926885928	925	924	925	922	13415
663	20230607	095000	914505925	924	926	926	922	26708
664	20230607	094900	889838598	926	926	926	924	23739
665	20230607	094800	867899755	926	925	926	924	10598
666	20230607	094700	858096759	925	925	925	924	17966
667	20230607	094600	841478423	925	926	928	924	19318
668	20230607	094500	823606704	926	929	929	926	1250
669	20230607	094400	822447419	929	925	929	925	5670
670	20230607	094300	817185650	924	925	928	924	18131
671	20230607	094200	800397646	925	924	925	924	7703
672	20230607	094100	793272871	924	923	924	923	1666
673	20230607	094000	791733488	923	923	924	923	12290
674	20230607	093900	780389816	924	924	924	923	1690
675	20230607	093800	778828992	924	924	925	924	4702
676	20230607	093700	774484183	924	925	925	923	4687
677	20230607	093600	770154751	925	923	925	923	3199
678	20230607	093500	767201228	925	923	925	923	6203
679	20230607	093400	761465653	925	922	925	922	4639
680	20230607	093300	757183003	922	923	924	922	8374
681	20230607	093200	749458367	923	925	925	923	3653
682	20230607	093100	746082017	924	925	925	924	3005
683	20230607	093000	743302801	925	925	926	924	7678
684	20230607	092900	736200879	926	923	926	921	1981
685	20230607	092800	734371373	925	925	926	922	10862
686	20230607	092700	724338718	924	926	926	924	20137
687	20230607	092600	705705054	927	927	928	926	7534
688	20230607	092500	698724663	927	928	928	926	7333
689	20230607	092400	691928348	928	931	935	928	54656
690	20230607	092300	641029745	932	926	932	925	46725
691	20230607	092200	597601328	926	921	926	921	62600
692	20230607	092100	539737525	921	923	923	920	7437
693	20230607	092000	532890633	923	922	923	921	8566
694	20230607	091900	524993075	923	924	925	923	5880
695	20230607	091800	519562811	923	924	925	922	21114
696	20230607	091700	500073993	925	924	926	924	14792
697	20230607	091600	486400719	924	925	926	924	5337
698	20230607	091500	481461534	925	924	926	924	21197
699	20230607	091400	461859051	924	923	926	922	28617
700	20230607	091300	435408282	923	922	924	922	48195
701	20230607	091200	390932126	922	921	923	920	42248
702	20230607	091100	352025758	920	925	925	920	29927
703	20230607	091000	324428343	925	926	926	923	5732
704	20230607	090900	319131835	925	926	926	925	2000
705	20230607	090800	317281629	926	926	927	926	2635
706	20230607	090700	314840941	926	926	926	924	15402
707	20230607	090600	300592181	924	923	927	923	7658
708	20230607	090500	293504491	923	921	928	921	29253
709	20230607	090400	266489419	922	922	923	920	31289
710	20230607	090300	237645607	922	919	923	919	14299
711	20230607	090200	224473285	919	918	920	916	42551
712	20230607	090100	185450558	918	925	925	916	116310
713	20230607	090000	78346223	925	925	926	924	81260