KissMeData/038620/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	203800	3788526345	974	974	974	974	42430
3	20230612	203700	3788526345	974	974	974	974	0
4	20230612	203600	3788526345	974	974	974	974	0
5	20230612	203500	3788526345	974	974	974	974	0
6	20230612	203400	3788526345	974	974	974	974	0
7	20230612	203300	3788526345	974	974	974	974	0
8	20230612	203200	3788526345	974	974	974	974	0
9	20230612	203100	3788526345	974	974	974	974	0
10	20230612	203000	3788526345	974	974	974	974	0
11	20230612	202900	3788526345	974	974	974	974	0
12	20230612	202800	3788526345	974	974	974	974	0
13	20230612	202700	3788526345	974	974	974	974	0
14	20230612	202600	3788526345	974	974	974	974	0
15	20230612	202500	3788526345	974	974	974	974	0
16	20230612	202400	3788526345	974	974	974	974	0
17	20230612	202300	3788526345	974	974	974	974	0
18	20230612	202200	3788526345	974	974	974	974	0
19	20230612	202100	3788526345	974	974	974	974	0
20	20230612	202000	3788526345	974	974	974	974	0
21	20230612	201900	3788526345	974	974	974	974	0
22	20230612	201800	3788526345	974	974	974	974	0
23	20230612	201700	3788526345	974	974	974	974	0
24	20230612	201600	3788526345	974	974	974	974	0
25	20230612	201500	3788526345	974	974	974	974	0
26	20230612	201400	3788526345	974	974	974	974	0
27	20230612	201300	3788526345	974	974	974	974	0
28	20230612	201200	3788526345	974	974	974	974	0
29	20230612	201100	3788526345	974	974	974	974	0
30	20230612	201000	3788526345	974	974	974	974	0
31	20230612	200900	3788526345	974	974	974	974	0
32	20230612	200800	3788526345	974	974	974	974	42430
33	20230612	200700	3788526345	974	974	974	974	0
34	20230612	200600	3788526345	974	974	974	974	0
35	20230612	200500	3788526345	974	974	974	974	0
36	20230612	200400	3788526345	974	974	974	974	0
37	20230612	200300	3788526345	974	974	974	974	0
38	20230612	200200	3788526345	974	974	974	974	0
39	20230612	200100	3788526345	974	974	974	974	0
40	20230612	200000	3788526345	974	974	974	974	0
41	20230612	195900	3788526345	974	974	974	974	0
42	20230612	195800	3788526345	974	974	974	974	0
43	20230612	195700	3788526345	974	974	974	974	0
44	20230612	195600	3788526345	974	974	974	974	0
45	20230612	195500	3788526345	974	974	974	974	0
46	20230612	195400	3788526345	974	974	974	974	0
47	20230612	195300	3788526345	974	974	974	974	0
48	20230612	195200	3788526345	974	974	974	974	0
49	20230612	195100	3788526345	974	974	974	974	0
50	20230612	195000	3788526345	974	974	974	974	0
51	20230612	194900	3788526345	974	974	974	974	0
52	20230612	194800	3788526345	974	974	974	974	0
53	20230612	194700	3788526345	974	974	974	974	0
54	20230612	194600	3788526345	974	974	974	974	0
55	20230612	194500	3788526345	974	974	974	974	0
56	20230612	194400	3788526345	974	974	974	974	0
57	20230612	194300	3788526345	974	974	974	974	0
58	20230612	194200	3788526345	974	974	974	974	0
59	20230612	194100	3788526345	974	974	974	974	0
60	20230612	194000	3788526345	974	974	974	974	0
61	20230612	193900	3788526345	974	974	974	974	0
62	20230612	193800	3788526345	974	974	974	974	42430
63	20230612	193700	3788526345	974	974	974	974	0
64	20230612	193600	3788526345	974	974	974	974	0
65	20230612	193500	3788526345	974	974	974	974	0
66	20230612	193400	3788526345	974	974	974	974	0
67	20230612	193300	3788526345	974	974	974	974	0
68	20230612	193200	3788526345	974	974	974	974	0
69	20230612	193100	3788526345	974	974	974	974	0
70	20230612	193000	3788526345	974	974	974	974	0
71	20230612	192900	3788526345	974	974	974	974	0
72	20230612	192800	3788526345	974	974	974	974	0
73	20230612	192700	3788526345	974	974	974	974	0
74	20230612	192600	3788526345	974	974	974	974	0
75	20230612	192500	3788526345	974	974	974	974	0
76	20230612	192400	3788526345	974	974	974	974	0
77	20230612	192300	3788526345	974	974	974	974	0
78	20230612	192200	3788526345	974	974	974	974	0
79	20230612	192100	3788526345	974	974	974	974	0
80	20230612	192000	3788526345	974	974	974	974	0
81	20230612	191900	3788526345	974	974	974	974	0
82	20230612	191800	3788526345	974	974	974	974	0
83	20230612	191700	3788526345	974	974	974	974	0
84	20230612	191600	3788526345	974	974	974	974	0
85	20230612	191500	3788526345	974	974	974	974	0
86	20230612	191400	3788526345	974	974	974	974	0
87	20230612	191300	3788526345	974	974	974	974	0
88	20230612	191200	3788526345	974	974	974	974	0
89	20230612	191100	3788526345	974	974	974	974	0
90	20230612	191000	3788526345	974	974	974	974	0
91	20230612	190900	3788526345	974	974	974	974	0
92	20230612	190800	3788526345	974	974	974	974	42430
93	20230612	190700	3788526345	974	974	974	974	0
94	20230612	190600	3788526345	974	974	974	974	0
95	20230612	190500	3788526345	974	974	974	974	0
96	20230612	190400	3788526345	974	974	974	974	0
97	20230612	190300	3788526345	974	974	974	974	0
98	20230612	190200	3788526345	974	974	974	974	0
99	20230612	190100	3788526345	974	974	974	974	0
100	20230612	190000	3788526345	974	974	974	974	0
101	20230612	185900	3788526345	974	974	974	974	0
102	20230612	185800	3788526345	974	974	974	974	0
103	20230612	185700	3788526345	974	974	974	974	0
104	20230612	185600	3788526345	974	974	974	974	0
105	20230612	185500	3788526345	974	974	974	974	0
106	20230612	185400	3788526345	974	974	974	974	0
107	20230612	185300	3788526345	974	974	974	974	0
108	20230612	185200	3788526345	974	974	974	974	0
109	20230612	185100	3788526345	974	974	974	974	0
110	20230612	185000	3788526345	974	974	974	974	0
111	20230612	184900	3788526345	974	974	974	974	0
112	20230612	184800	3788526345	974	974	974	974	0
113	20230612	184700	3788526345	974	974	974	974	0
114	20230612	184600	3788526345	974	974	974	974	0
115	20230612	184500	3788526345	974	974	974	974	0
116	20230612	184400	3788526345	974	974	974	974	0
117	20230612	184300	3788526345	974	974	974	974	0
118	20230612	184200	3788526345	974	974	974	974	0
119	20230612	184100	3788526345	974	974	974	974	0
120	20230612	184000	3788526345	974	974	974	974	0
121	20230612	183900	3788526345	974	974	974	974	0
122	20230612	183800	3788526345	974	974	974	974	42430
123	20230612	183700	3788526345	974	974	974	974	0
124	20230612	183600	3788526345	974	974	974	974	0
125	20230612	183500	3788526345	974	974	974	974	0
126	20230612	183400	3788526345	974	974	974	974	0
127	20230612	183300	3788526345	974	974	974	974	0
128	20230612	183200	3788526345	974	974	974	974	0
129	20230612	183100	3788526345	974	974	974	974	0
130	20230612	183000	3788526345	974	974	974	974	0
131	20230612	182900	3788526345	974	974	974	974	0
132	20230612	182800	3788526345	974	974	974	974	0
133	20230612	182700	3788526345	974	974	974	974	0
134	20230612	182600	3788526345	974	974	974	974	0
135	20230612	182500	3788526345	974	974	974	974	0
136	20230612	182400	3788526345	974	974	974	974	0
137	20230612	182300	3788526345	974	974	974	974	0
138	20230612	182200	3788526345	974	974	974	974	0
139	20230612	182100	3788526345	974	974	974	974	0
140	20230612	182000	3788526345	974	974	974	974	0
141	20230612	181900	3788526345	974	974	974	974	0
142	20230612	181800	3788526345	974	974	974	974	0
143	20230612	181700	3788526345	974	974	974	974	0
144	20230612	181600	3788526345	974	974	974	974	0
145	20230612	181500	3788526345	974	974	974	974	0
146	20230612	181400	3788526345	974	974	974	974	0
147	20230612	181300	3788526345	974	974	974	974	0
148	20230612	181200	3788526345	974	974	974	974	0
149	20230612	181100	3788526345	974	974	974	974	0
150	20230612	181000	3788526345	974	974	974	974	0
151	20230612	180900	3788526345	974	974	974	974	0
152	20230612	180800	3788526345	974	974	974	974	42430
153	20230612	180700	3788526345	974	974	974	974	0
154	20230612	180600	3788526345	974	974	974	974	0
155	20230612	180500	3788526345	974	974	974	974	0
156	20230612	180400	3788526345	974	974	974	974	0
157	20230612	180300	3788526345	974	974	974	974	0
158	20230612	180200	3788526345	974	974	974	974	0
159	20230612	180100	3788526345	974	974	974	974	0
160	20230612	180000	3788526345	974	974	974	974	0
161	20230612	175900	3788526345	974	974	974	974	0
162	20230612	175800	3788526345	974	974	974	974	0
163	20230612	175700	3788526345	974	974	974	974	0
164	20230612	175600	3788526345	974	974	974	974	0
165	20230612	175500	3788526345	974	974	974	974	0
166	20230612	175400	3788526345	974	974	974	974	0
167	20230612	175300	3788526345	974	974	974	974	0
168	20230612	175200	3788526345	974	974	974	974	0
169	20230612	175100	3788526345	974	974	974	974	0
170	20230612	175000	3788526345	974	974	974	974	0
171	20230612	174900	3788526345	974	974	974	974	0
172	20230612	174800	3788526345	974	974	974	974	0
173	20230612	174700	3788526345	974	974	974	974	0
174	20230612	174600	3788526345	974	974	974	974	0
175	20230612	174500	3788526345	974	974	974	974	0
176	20230612	174400	3788526345	974	974	974	974	0
177	20230612	174300	3788526345	974	974	974	974	0
178	20230612	174200	3788526345	974	974	974	974	0
179	20230612	174100	3788526345	974	974	974	974	0
180	20230612	174000	3788526345	974	974	974	974	0
181	20230612	173900	3788526345	974	974	974	974	0
182	20230612	173800	3788526345	974	974	974	974	42430
183	20230612	173700	3788526345	974	974	974	974	0
184	20230612	173600	3788526345	974	974	974	974	0
185	20230612	173500	3788526345	974	974	974	974	0
186	20230612	173400	3788526345	974	974	974	974	0
187	20230612	173300	3788526345	974	974	974	974	0
188	20230612	173200	3788526345	974	974	974	974	0
189	20230612	173100	3788526345	974	974	974	974	0
190	20230612	173000	3788526345	974	974	974	974	0
191	20230612	172900	3788526345	974	974	974	974	0
192	20230612	172800	3788526345	974	974	974	974	0
193	20230612	172700	3788526345	974	974	974	974	0
194	20230612	172600	3788526345	974	974	974	974	0
195	20230612	172500	3788526345	974	974	974	974	0
196	20230612	172400	3788526345	974	974	974	974	0
197	20230612	172300	3788526345	974	974	974	974	0
198	20230612	172200	3788526345	974	974	974	974	0
199	20230612	172100	3788526345	974	974	974	974	0
200	20230612	172000	3788526345	974	974	974	974	0
201	20230612	171900	3788526345	974	974	974	974	0
202	20230612	171800	3788526345	974	974	974	974	0
203	20230612	171700	3788526345	974	974	974	974	0
204	20230612	171600	3788526345	974	974	974	974	0
205	20230612	171500	3788526345	974	974	974	974	0
206	20230612	171400	3788526345	974	974	974	974	0
207	20230612	171300	3788526345	974	974	974	974	0
208	20230612	171200	3788526345	974	974	974	974	0
209	20230612	171100	3788526345	974	974	974	974	0
210	20230612	171000	3788526345	974	974	974	974	0
211	20230612	170900	3788526345	974	974	974	974	0
212	20230612	170800	3788526345	974	974	974	974	42430
213	20230612	170700	3788526345	974	974	974	974	0
214	20230612	170600	3788526345	974	974	974	974	0
215	20230612	170500	3788526345	974	974	974	974	0
216	20230612	170400	3788526345	974	974	974	974	0
217	20230612	170300	3788526345	974	974	974	974	0
218	20230612	170200	3788526345	974	974	974	974	0
219	20230612	170100	3788526345	974	974	974	974	0
220	20230612	170000	3788526345	974	974	974	974	0
221	20230612	165900	3788526345	974	974	974	974	0
222	20230612	165800	3788526345	974	974	974	974	0
223	20230612	165700	3788526345	974	974	974	974	0
224	20230612	165600	3788526345	974	974	974	974	0
225	20230612	165500	3788526345	974	974	974	974	0
226	20230612	165400	3788526345	974	974	974	974	0
227	20230612	165300	3788526345	974	974	974	974	0
228	20230612	165200	3788526345	974	974	974	974	0
229	20230612	165100	3788526345	974	974	974	974	0
230	20230612	165000	3788526345	974	974	974	974	0
231	20230612	164900	3788526345	974	974	974	974	0
232	20230612	164800	3788526345	974	974	974	974	0
233	20230612	164700	3788526345	974	974	974	974	0
234	20230612	164600	3788526345	974	974	974	974	0
235	20230612	164500	3788526345	974	974	974	974	0
236	20230612	164400	3788526345	974	974	974	974	0
237	20230612	164300	3788526345	974	974	974	974	0
238	20230612	164200	3788526345	974	974	974	974	0
239	20230612	164100	3788526345	974	974	974	974	0
240	20230612	164000	3788526345	974	974	974	974	0
241	20230612	163900	3788526345	974	974	974	974	0
242	20230612	163800	3788526345	974	974	974	974	42430
243	20230612	163700	3788526345	974	974	974	974	0
244	20230612	163600	3788526345	974	974	974	974	0
245	20230612	163500	3788526345	974	974	974	974	0
246	20230612	163400	3788526345	974	974	974	974	0
247	20230612	163300	3788526345	974	974	974	974	0
248	20230612	163200	3788526345	974	974	974	974	0
249	20230612	163100	3788526345	974	974	974	974	0
250	20230612	163000	3788526345	974	974	974	974	0
251	20230612	162900	3788526345	974	974	974	974	0
252	20230612	162800	3788526345	974	974	974	974	0
253	20230612	162700	3788526345	974	974	974	974	0
254	20230612	162600	3788526345	974	974	974	974	0
255	20230612	162500	3788526345	974	974	974	974	0
256	20230612	162400	3788526345	974	974	974	974	0
257	20230612	162300	3788526345	974	974	974	974	0
258	20230612	162200	3788526345	974	974	974	974	0
259	20230612	162100	3788526345	974	974	974	974	0
260	20230612	162000	3788526345	974	974	974	974	0
261	20230612	161900	3788526345	974	974	974	974	0
262	20230612	161800	3788526345	974	974	974	974	0
263	20230612	161700	3788526345	974	974	974	974	0
264	20230612	161600	3788526345	974	974	974	974	0
265	20230612	161500	3788526345	974	974	974	974	0
266	20230612	161400	3788526345	974	974	974	974	0
267	20230612	161300	3788526345	974	974	974	974	0
268	20230612	161200	3788526345	974	974	974	974	0
269	20230612	161100	3788526345	974	974	974	974	0
270	20230612	161000	3788526345	974	974	974	974	0
271	20230612	160900	3788526345	974	974	974	974	0
272	20230612	160800	3788526345	974	974	974	974	42430
273	20230612	160700	3788526345	974	974	974	974	0
274	20230612	160600	3788526345	974	974	974	974	0
275	20230612	160500	3788526345	974	974	974	974	0
276	20230612	160400	3788526345	974	974	974	974	0
277	20230612	160300	3788526345	974	974	974	974	0
278	20230612	160200	3788526345	974	974	974	974	0
279	20230612	160100	3788526345	974	974	974	974	0
280	20230612	160000	3788526345	974	974	974	974	0
281	20230612	155900	3788526345	974	974	974	974	0
282	20230612	155800	3788526345	974	974	974	974	0
283	20230612	155700	3788526345	974	974	974	974	0
284	20230612	155600	3788526345	974	974	974	974	0
285	20230612	155500	3788526345	974	974	974	974	0
286	20230612	155400	3788526345	974	974	974	974	0
287	20230612	155300	3788526345	974	974	974	974	0
288	20230612	155200	3788526345	974	974	974	974	0
289	20230612	155100	3788526345	974	974	974	974	0
290	20230612	155000	3788526345	974	974	974	974	0
291	20230612	154900	3788526345	974	974	974	974	0
292	20230612	154800	3788526345	974	974	974	974	0
293	20230612	154700	3788526345	974	974	974	974	0
294	20230612	154600	3788526345	974	974	974	974	0
295	20230612	154500	3788526345	974	974	974	974	0
296	20230612	154400	3788526345	974	974	974	974	0
297	20230612	154300	3788526345	974	974	974	974	0
298	20230612	154200	3788526345	974	974	974	974	0
299	20230612	154100	3788526345	974	974	974	974	0
300	20230612	154000	3788526345	974	974	974	974	0
301	20230612	153900	3788526345	974	974	974	974	0
302	20230612	153800	3788526345	974	974	974	974	42430
303	20230612	153700	3788526345	974	974	974	974	0
304	20230612	153600	3788526345	974	974	974	974	0
305	20230612	153500	3788526345	974	974	974	974	0
306	20230612	153400	3788526345	974	974	974	974	0
307	20230612	153300	3788526345	974	974	974	974	0
308	20230612	153200	3788526345	974	974	974	974	0
309	20230612	153100	3788526345	974	974	974	974	0
310	20230612	153000	3788526345	974	974	974	974	42430
311	20230612	152900	3747199525	978	978	978	978	0
312	20230612	152800	3747199525	978	978	978	978	0
313	20230612	152700	3747199525	978	978	978	978	0
314	20230612	152600	3747199525	978	978	978	978	0
315	20230612	152500	3747199525	978	978	978	978	0
316	20230612	152400	3747199525	978	978	978	978	0
317	20230612	152300	3747199525	978	978	978	978	0
318	20230612	152200	3747199525	978	978	978	978	0
319	20230612	152100	3747199525	978	978	978	978	0
320	20230612	152000	3747199525	978	978	978	978	0
321	20230612	151900	3747199525	978	977	978	976	9934
322	20230612	151800	3737499410	978	978	978	977	205
323	20230612	151700	3737299020	979	976	979	976	14147
324	20230612	151600	3723467011	977	976	977	975	8865
325	20230612	151500	3714816713	975	978	978	975	7537
326	20230612	151400	3707460981	976	976	976	976	1054
327	20230612	151300	3706432277	978	978	978	976	7302
328	20230612	151200	3699302705	977	977	978	977	164
329	20230612	151100	3699142472	978	978	978	977	1636
330	20230612	151000	3697542574	978	976	978	976	2844
331	20230612	150900	3694765062	976	976	976	976	118
332	20230612	150800	3694649894	975	975	975	975	2073
333	20230612	150700	3692628719	975	975	975	975	0
334	20230612	150600	3692628719	975	977	977	975	2581
335	20230612	150500	3690112242	975	975	975	975	10244
336	20230612	150400	3680124342	975	975	975	975	1340
337	20230612	150300	3678817842	977	974	977	974	230
338	20230612	150200	3678593732	974	976	976	974	1307
339	20230612	150100	3677320194	977	977	977	977	301
340	20230612	150000	3677026117	977	975	977	975	5786
341	20230612	145900	3671381971	975	974	975	974	14962
342	20230612	145800	3656804021	975	976	976	975	8795
343	20230612	145700	3648228172	976	977	977	976	1165
344	20230612	145600	3647090540	977	979	979	977	1560
345	20230612	145500	3645564866	978	977	979	977	2037
346	20230612	145400	3643573011	976	975	977	975	1058
347	20230612	145300	3642540264	975	975	976	975	487
348	20230612	145200	3642065434	975	975	976	975	1228
349	20230612	145100	3640867134	975	975	975	975	1213
350	20230612	145000	3639684459	976	976	976	975	2132
351	20230612	144900	3637604629	976	976	976	976	451
352	20230612	144800	3637164453	976	976	976	976	1020
353	20230612	144700	3636168933	976	977	977	976	1082
354	20230612	144600	3635111891	976	976	976	976	0
355	20230612	144500	3635111891	976	975	976	975	1198
356	20230612	144400	3633943411	975	975	976	975	4679
357	20230612	144300	3629381376	975	977	977	975	3564
358	20230612	144200	3625905525	976	976	977	976	508
359	20230612	144100	3625409706	977	977	977	977	1349
360	20230612	144000	3624091733	976	976	976	976	0
361	20230612	143900	3624091733	976	979	979	975	9834
362	20230612	143800	3614491488	979	979	979	979	34
363	20230612	143700	3614458202	979	980	980	979	865
364	20230612	143600	3613611047	980	979	980	976	6495
365	20230612	143500	3607266619	976	977	977	976	4219
366	20230612	143400	3603147852	980	980	980	980	0
367	20230612	143300	3603147852	980	978	980	976	5227
368	20230612	143200	3598046195	976	976	976	976	0
369	20230612	143100	3598046195	976	978	978	976	13642
370	20230612	143000	3584720625	978	978	978	978	1
371	20230612	142900	3584719647	978	978	978	977	262
372	20230612	142800	3584463412	977	977	977	977	1
373	20230612	142700	3584462435	977	977	977	976	4465
374	20230612	142600	3580101149	977	977	977	977	1007
375	20230612	142500	3579117310	977	979	979	977	424
376	20230612	142400	3578702449	977	977	983	977	4170
377	20230612	142300	3574628299	977	980	980	977	6930
378	20230612	142200	3567841344	980	983	984	980	501
379	20230612	142100	3567349397	979	981	981	979	23302
380	20230612	142000	3544517690	981	981	982	981	6134
381	20230612	141900	3538500235	981	984	984	981	9574
382	20230612	141800	3529097491	984	984	984	984	482
383	20230612	141700	3528623203	984	984	984	983	1435
384	20230612	141600	3527212588	983	984	984	983	872
385	20230612	141500	3526355401	985	985	985	984	16
386	20230612	141400	3526339655	985	983	985	983	455
387	20230612	141300	3525892387	983	983	983	983	793
388	20230612	141200	3525112868	985	984	985	984	1310
389	20230612	141100	3523823820	984	984	984	984	2
390	20230612	141000	3523821852	985	983	985	983	56
391	20230612	140900	3523766762	984	983	984	983	45
392	20230612	140800	3523722517	983	983	985	983	283
393	20230612	140700	3523444299	984	984	985	984	1038
394	20230612	140600	3522422613	983	982	984	982	7854
395	20230612	140500	3514696448	982	981	982	981	11242
396	20230612	140400	3503668044	980	980	980	980	2012
397	20230612	140300	3501696284	980	979	980	979	6750
398	20230612	140200	3495082065	980	980	980	980	4750
399	20230612	140100	3490427065	980	980	980	979	55
400	20230612	140000	3490373168	977	976	977	976	12942
401	20230612	135900	3477735014	976	978	978	976	7310
402	20230612	135800	3470591687	979	981	981	979	8055
403	20230612	135700	3462696961	981	981	981	981	1000
404	20230612	135600	3461715961	983	982	983	982	511
405	20230612	135500	3461214148	983	983	983	983	64
406	20230612	135400	3461151236	983	983	984	982	1934
407	20230612	135300	3459250529	984	984	984	984	1000
408	20230612	135200	3458266529	984	984	984	984	332
409	20230612	135100	3457939841	984	984	984	984	39
410	20230612	135000	3457901465	983	982	983	982	251
411	20230612	134900	3457654733	984	983	984	983	357
412	20230612	134800	3457303500	985	981	985	981	1302
413	20230612	134700	3456022932	981	981	981	981	1757
414	20230612	134600	3454299315	979	979	979	979	1347
415	20230612	134500	3452980602	979	980	980	979	635
416	20230612	134400	3452358477	980	980	980	980	70
417	20230612	134300	3452289877	980	979	980	979	2286
418	20230612	134200	3450049758	979	979	979	978	14386
419	20230612	134100	3435979677	979	980	980	979	1226
420	20230612	134000	3434778248	980	980	980	980	790
421	20230612	133900	3434004048	980	980	980	980	2
422	20230612	133800	3434002088	982	982	983	982	122
423	20230612	133700	3433882184	982	983	983	982	1002
424	20230612	133600	3432897219	979	983	983	979	3631
425	20230612	133500	3429342451	983	979	983	979	104
426	20230612	133400	3429240623	982	982	982	982	479
427	20230612	133300	3428770245	982	979	983	979	4831
428	20230612	133200	3424039815	978	978	978	978	3
429	20230612	133100	3424036881	977	984	984	977	32454
430	20230612	133000	3392219747	983	983	983	983	1611
431	20230612	132900	3390636134	984	983	984	983	565
432	20230612	132800	3390080702	983	983	983	982	2228
433	20230612	132700	3387892693	983	981	983	981	56
434	20230612	132600	3387837667	981	980	983	980	224
435	20230612	132500	3387617918	980	983	983	980	5566
436	20230612	132400	3382155802	983	984	984	983	1407
437	20230612	132300	3380772625	984	983	984	983	644
438	20230612	132200	3380139469	985	983	985	983	1784
439	20230612	132100	3378382901	984	983	984	982	3744
440	20230612	132000	3374705852	982	982	983	981	5484
441	20230612	131900	3369321517	981	986	986	980	9094
442	20230612	131800	3360379836	986	982	986	981	1679
443	20230612	131700	3358727591	982	984	988	981	8254
444	20230612	131600	3350614393	988	991	991	984	24484
445	20230612	131500	3326415566	991	989	991	986	16194
446	20230612	131400	3310391483	991	992	992	986	11672
447	20230612	131300	3298838486	989	983	996	983	30430
448	20230612	131200	3268628052	985	982	985	981	22370
449	20230612	131100	3246608739	978	981	981	978	5108
450	20230612	131000	3241608784	979	979	980	979	4082
451	20230612	130900	3237612476	979	980	980	979	2740
452	20230612	130800	3234930006	979	980	980	979	4636
453	20230612	130700	3230390929	980	982	982	979	3582
454	20230612	130600	3226878705	983	983	983	983	1
455	20230612	130500	3226877722	980	980	983	980	730
456	20230612	130400	3226162286	983	984	984	978	13904
457	20230612	130300	3212551988	984	980	984	979	3528
458	20230612	130200	3209092827	980	985	985	979	53450
459	20230612	130100	3156677870	986	985	987	985	5090
460	20230612	130000	3151662467	987	985	987	985	5590
461	20230612	125900	3146151876	987	982	987	982	12490
462	20230612	125800	3133863112	983	985	987	982	15141
463	20230612	125700	3118964375	987	986	990	985	16328
464	20230612	125600	3102842425	986	990	991	984	21445
465	20230612	125500	3081684285	991	991	993	990	22575
466	20230612	125400	3059316919	993	995	999	990	52804
467	20230612	125300	3006859100	996	994	1008	991	226473
468	20230612	125200	2780673963	996	984	998	984	56525
469	20230612	125100	2724587409	985	981	985	981	7679
470	20230612	125000	2717031100	983	980	983	980	4274
471	20230612	124900	2712834005	983	979	985	979	14515
472	20230612	124800	2698561941	982	979	984	978	6099
473	20230612	124700	2692586208	980	979	980	979	1803
474	20230612	124600	2690820466	980	983	986	979	23672
475	20230612	124500	2667569651	987	981	989	981	17458
476	20230612	124400	2650348179	985	975	986	975	22350
477	20230612	124300	2628363997	977	976	977	975	9063
478	20230612	124200	2619517492	976	976	976	976	35
479	20230612	124100	2619483332	976	976	976	976	53
480	20230612	124000	2619431604	976	974	976	973	5443
481	20230612	123900	2614120730	976	973	976	973	2212
482	20230612	123800	2611968146	973	973	973	973	1632
483	20230612	123700	2610380210	973	973	974	973	451
484	20230612	123600	2609941386	973	974	974	973	1411
485	20230612	123500	2608568356	974	975	975	974	5586
486	20230612	123400	2603126232	975	975	975	975	5922
487	20230612	123300	2597352282	975	975	977	975	646
488	20230612	123200	2596722430	975	975	977	975	1161
489	20230612	123100	2595589408	974	974	974	974	0
490	20230612	123000	2595589408	974	975	975	974	1158
491	20230612	122900	2594460377	974	975	975	974	1668
492	20230612	122800	2592835556	974	974	975	974	6150
493	20230612	122700	2586845406	974	974	974	974	426
494	20230612	122600	2586430482	975	975	975	975	101
495	20230612	122500	2586332007	974	975	975	974	1421
496	20230612	122400	2584947945	975	975	975	975	623
497	20230612	122300	2584340520	974	974	974	974	1
498	20230612	122200	2584339546	974	978	978	974	984
499	20230612	122100	2583381086	976	976	976	975	1197
500	20230612	122000	2582213010	976	975	976	975	520
501	20230612	121900	2581705990	978	975	978	975	377
502	20230612	121800	2581338412	975	976	976	975	7599
503	20230612	121700	2573927211	976	976	978	976	304
504	20230612	121600	2573630487	976	978	978	976	4
505	20230612	121500	2573626577	978	978	978	978	0
506	20230612	121400	2573626577	978	976	978	976	177
507	20230612	121300	2573453823	976	976	976	976	175
508	20230612	121200	2573283023	976	976	976	976	1
509	20230612	121100	2573282047	975	975	975	975	5
510	20230612	121000	2573277172	975	976	976	975	14678
511	20230612	120900	2558965943	978	978	978	978	0
512	20230612	120800	2558965943	978	978	978	978	10
513	20230612	120700	2558956163	978	978	978	978	3
514	20230612	120600	2558953229	976	976	976	976	5479
515	20230612	120500	2553605725	975	976	976	975	500
516	20230612	120400	2553118224	975	975	975	975	0
517	20230612	120300	2553118224	975	975	975	975	1
518	20230612	120200	2553117249	975	975	975	975	2008
519	20230612	120100	2551159449	974	974	974	974	1202
520	20230612	120000	2549988701	975	976	976	975	5378
521	20230612	115900	2544744440	977	979	979	977	620
522	20230612	115800	2544138691	981	981	982	980	58
523	20230612	115700	2544081796	982	982	982	980	407
524	20230612	115600	2543682337	982	982	982	981	1029
525	20230612	115500	2542671860	976	983	985	975	4778
526	20230612	115400	2538002807	980	983	984	980	551
527	20230612	115300	2537460889	984	983	984	983	1001
528	20230612	115200	2536476127	980	980	980	980	709
529	20230612	115100	2535781307	980	982	983	980	116
530	20230612	115000	2535667295	982	982	982	982	10
531	20230612	114900	2535657475	983	981	983	981	41
532	20230612	114800	2535617204	982	982	982	982	1
533	20230612	114700	2535616222	983	983	983	983	0
534	20230612	114600	2535616222	983	978	983	977	1224
535	20230612	114500	2534415308	978	978	978	974	3245
536	20230612	114400	2531253845	975	975	975	975	110
537	20230612	114300	2531146595	975	975	975	975	1
538	20230612	114200	2531145620	978	978	978	978	258
539	20230612	114100	2530893296	978	977	978	977	24
540	20230612	114000	2530869845	974	974	974	974	300
541	20230612	113900	2530577645	974	975	977	974	4840
542	20230612	113800	2525862485	975	976	976	974	3500
543	20230612	113700	2522452925	977	976	977	975	15767
544	20230612	113600	2507074589	977	977	977	976	2713
545	20230612	113500	2504424958	977	977	977	977	452
546	20230612	113400	2503983354	978	977	978	977	1262
547	20230612	113300	2502749626	978	978	978	978	430
548	20230612	113200	2502329086	978	978	978	978	37
549	20230612	113100	2502292900	978	979	982	978	3307
550	20230612	113000	2499058030	979	979	979	979	113
551	20230612	112900	2498947403	978	980	980	978	2266
552	20230612	112800	2496729055	978	981	981	978	2053
553	20230612	112700	2494720337	982	981	982	979	2913
554	20230612	112600	2491862731	981	982	982	981	1059
555	20230612	112500	2490823851	978	979	979	978	6289
556	20230612	112400	2484670944	982	982	982	982	51
557	20230612	112300	2484620862	978	982	982	978	1623
558	20230612	112200	2483031443	978	978	978	978	2616
559	20230612	112100	2480472995	981	982	982	977	19471
560	20230612	112000	2461411188	982	982	982	982	836
561	20230612	111900	2460590236	982	982	982	982	601
562	20230612	111800	2460000054	982	983	983	982	4482
563	20230612	111700	2455598432	983	983	983	983	1690
564	20230612	111600	2453937162	983	984	984	983	5010
565	20230612	111500	2449010539	983	985	985	983	1244
566	20230612	111400	2447787399	985	985	985	985	1
567	20230612	111300	2447786414	985	984	985	984	1754
568	20230612	111200	2446060475	984	985	986	984	5476
569	20230612	111100	2440667877	986	987	987	986	2
570	20230612	111000	2440665904	989	988	989	988	82
571	20230612	110900	2440584807	989	989	989	989	1
572	20230612	110800	2440583818	990	984	990	984	3157
573	20230612	110700	2437459468	984	984	984	984	46
574	20230612	110600	2437414204	983	984	984	983	6063
575	20230612	110500	2431451288	984	984	985	984	1136
576	20230612	110400	2430333163	986	985	986	984	277
577	20230612	110300	2430060410	985	985	985	984	1154
578	20230612	110200	2428924271	985	984	989	984	472
579	20230612	110100	2428457777	984	992	992	984	2755
580	20230612	110000	2425726025	992	987	992	986	5610
581	20230612	105900	2420188993	984	983	987	983	214
582	20230612	105800	2419978257	983	987	987	983	693
583	20230612	105700	2419296638	987	983	987	983	1365
584	20230612	105600	2417951595	984	986	986	984	1235
585	20230612	105500	2416736195	986	982	987	982	2186
586	20230612	105400	2414589282	982	985	985	980	4529
587	20230612	105300	2410145226	984	989	989	984	9519
588	20230612	105200	2400756970	990	988	990	987	2700
589	20230612	105100	2398089675	987	988	989	987	4817
590	20230612	105000	2393330187	989	992	992	987	21529
591	20230612	104900	2372018176	993	1004	1004	985	68075
592	20230612	104800	2304377497	1001	984	1010	984	160252
593	20230612	104700	2144402578	984	984	986	984	8237
594	20230612	104600	2136294888	986	985	986	984	7029
595	20230612	104500	2129367118	984	982	984	982	3710
596	20230612	104400	2125719980	982	981	982	981	12
597	20230612	104300	2125708197	982	981	982	980	975
598	20230612	104200	2124751702	981	981	981	981	1188
599	20230612	104100	2123586274	982	982	982	982	1002
600	20230612	104000	2122602310	983	982	983	982	22
601	20230612	103900	2122580704	983	983	984	983	1057
602	20230612	103800	2121541123	983	983	984	982	2509
603	20230612	103700	2119075286	983	982	983	982	5014
604	20230612	103600	2114150124	983	981	983	977	6967
605	20230612	103500	2107306801	979	976	979	976	13757
606	20230612	103400	2093878802	976	974	976	974	4305
607	20230612	103300	2089682515	974	982	983	974	5358
608	20230612	103200	2084460392	982	975	982	975	140
609	20230612	103100	2084323141	975	975	976	975	9989
610	20230612	103000	2074583766	975	976	976	975	1254
611	20230612	102900	2073359871	975	978	978	975	7370
612	20230612	102800	2066170686	977	977	981	977	1063
613	20230612	102700	2065131927	977	983	983	977	219
614	20230612	102600	2064917795	983	979	983	976	1420
615	20230612	102500	2063527221	980	979	980	979	11
616	20230612	102400	2063516450	979	976	979	976	16064
617	20230612	102300	2047837536	976	979	979	976	5860
618	20230612	102200	2042111243	979	980	980	979	889
619	20230612	102100	2041240133	983	981	983	981	1149
620	20230612	102000	2040112664	981	981	981	981	102
621	20230612	101900	2040012602	978	978	978	978	2548
622	20230612	101800	2037520658	978	982	982	978	8835
623	20230612	101700	2028875904	982	975	982	975	3693
624	20230612	101600	2025262900	976	982	982	975	6487
625	20230612	101500	2018929287	982	983	983	982	311
626	20230612	101400	2018623847	985	987	987	984	10967
627	20230612	101300	2007827280	987	988	988	985	4062
628	20230612	101200	2003814938	984	981	988	981	3304
629	20230612	101100	2000561638	981	978	982	978	3312
630	20230612	101000	1997317380	978	979	979	977	8779
631	20230612	100900	1988732944	978	978	979	977	7491
632	20230612	100800	1981410242	979	979	981	978	1827
633	20230612	100700	1979621525	979	980	980	978	103
634	20230612	100600	1979520786	981	976	981	975	6077
635	20230612	100500	1973573021	975	975	975	975	5
636	20230612	100400	1973568146	975	977	980	975	1945
637	20230612	100300	1971669139	980	977	980	977	28
638	20230612	100200	1971641780	974	973	974	973	66
639	20230612	100100	1971577498	981	970	983	970	15424
640	20230612	100000	1956540817	970	976	976	966	66081
641	20230612	095900	1892408524	975	977	977	975	1711
642	20230612	095800	1890738107	977	978	981	977	3123
643	20230612	095700	1887684903	979	976	979	975	6920
644	20230612	095600	1880930794	975	978	979	975	32301
645	20230612	095500	1849388533	978	982	982	978	6429
646	20230612	095400	1843099867	978	978	982	977	4298
647	20230612	095300	1838897213	982	983	983	977	36896
648	20230612	095200	1802770073	983	982	983	979	27645
649	20230612	095100	1775677897	983	981	983	980	4765
650	20230612	095000	1771001974	982	981	982	980	19483
651	20230612	094900	1751894812	981	983	983	981	9060
652	20230612	094800	1742996836	982	988	988	982	6844
653	20230612	094700	1736268604	983	983	984	981	7924
654	20230612	094600	1728478514	983	981	983	980	12983
655	20230612	094500	1715743485	983	985	985	980	31833
656	20230612	094400	1684489296	989	984	990	984	1821
657	20230612	094300	1682697192	990	987	990	984	10373
658	20230612	094200	1672477020	991	991	992	987	3559
659	20230612	094100	1668956986	991	985	992	984	4674
660	20230612	094000	1664333933	985	992	992	983	16883
661	20230612	093900	1647697319	989	986	992	986	5793
662	20230612	093800	1641966277	985	986	990	985	9191
663	20230612	093700	1632899465	985	986	991	984	14806
664	20230612	093600	1618313030	985	992	992	982	42322
665	20230612	093500	1576577853	992	992	994	992	5706
666	20230612	093400	1570913282	992	989	992	989	13308
667	20230612	093300	1557735580	989	987	989	985	6140
668	20230612	093200	1551676694	987	987	992	985	13163
669	20230612	093100	1538660597	985	996	996	985	21505
670	20230612	093000	1517344274	996	997	1004	996	31585
671	20230612	092900	1485769163	999	985	999	985	17076
672	20230612	092800	1468795850	990	986	990	980	32823
673	20230612	092700	1436481647	986	980	988	979	11862
674	20230612	092600	1424807290	979	990	990	979	72954
675	20230612	092500	1352951956	990	988	990	986	24780
676	20230612	092400	1328485546	989	995	995	983	64782
677	20230612	092300	1264387912	994	1005	1005	992	114459
678	20230612	092200	1150005929	1004	1012	1018	996	200619
679	20230612	092100	948080613	1012	981	1020	981	317132
680	20230612	092000	630236940	981	980	981	979	23044
681	20230612	091900	607658311	980	979	980	979	32505
682	20230612	091800	575828269	979	978	980	978	16695
683	20230612	091700	559488822	977	979	979	977	15206
684	20230612	091600	544618180	979	977	980	977	26219
685	20230612	091500	518951115	977	973	978	973	48219
686	20230612	091400	471954004	973	972	974	972	13050
687	20230612	091300	459253573	974	973	976	973	22711
688	20230612	091200	437106470	972	968	972	967	4997
689	20230612	091100	432260696	968	968	968	967	3279
690	20230612	091000	429086625	968	961	968	960	17774
691	20230612	090900	411941311	962	964	964	960	33765
692	20230612	090800	379447113	964	965	966	961	57487
693	20230612	090700	324050759	965	973	973	965	20239
694	20230612	090600	304468793	973	975	976	970	52833
695	20230612	090500	253027408	976	974	978	969	46867
696	20230612	090400	207381762	974	973	980	971	43898
697	20230612	090300	164569317	974	969	975	968	18911
698	20230612	090200	146208021	969	964	969	964	26825
699	20230612	090100	120292344	964	960	967	960	24997
700	20230612	090000	96250692	961	967	968	961	98866