KissMeData/032680/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211600	39390546742	871	871	871	871	316010
3	20230609	211500	39390546742	871	871	871	871	0
4	20230609	211400	39390546742	871	871	871	871	0
5	20230609	211300	39390546742	871	871	871	871	0
6	20230609	211200	39390546742	871	871	871	871	0
7	20230609	211100	39390546742	871	871	871	871	0
8	20230609	211000	39390546742	871	871	871	871	0
9	20230609	210900	39390546742	871	871	871	871	0
10	20230609	210800	39390546742	871	871	871	871	0
11	20230609	210700	39390546742	871	871	871	871	0
12	20230609	210600	39390546742	871	871	871	871	0
13	20230609	210500	39390546742	871	871	871	871	0
14	20230609	210400	39390546742	871	871	871	871	0
15	20230609	210300	39390546742	871	871	871	871	0
16	20230609	210200	39390546742	871	871	871	871	0
17	20230609	210100	39390546742	871	871	871	871	0
18	20230609	210000	39390546742	871	871	871	871	0
19	20230609	205900	39390546742	871	871	871	871	0
20	20230609	205800	39390546742	871	871	871	871	0
21	20230609	205700	39390546742	871	871	871	871	0
22	20230609	205600	39390546742	871	871	871	871	0
23	20230609	205500	39390546742	871	871	871	871	0
24	20230609	205400	39390546742	871	871	871	871	0
25	20230609	205300	39390546742	871	871	871	871	0
26	20230609	205200	39390546742	871	871	871	871	0
27	20230609	205100	39390546742	871	871	871	871	0
28	20230609	205000	39390546742	871	871	871	871	0
29	20230609	204900	39390546742	871	871	871	871	0
30	20230609	204800	39390546742	871	871	871	871	0
31	20230609	204700	39390546742	871	871	871	871	0
32	20230609	204600	39390546742	871	871	871	871	316010
33	20230609	204500	39390546742	871	871	871	871	0
34	20230609	204400	39390546742	871	871	871	871	0
35	20230609	204300	39390546742	871	871	871	871	0
36	20230609	204200	39390546742	871	871	871	871	0
37	20230609	204100	39390546742	871	871	871	871	0
38	20230609	204000	39390546742	871	871	871	871	0
39	20230609	203900	39390546742	871	871	871	871	0
40	20230609	203800	39390546742	871	871	871	871	0
41	20230609	203700	39390546742	871	871	871	871	0
42	20230609	203600	39390546742	871	871	871	871	0
43	20230609	203500	39390546742	871	871	871	871	0
44	20230609	203400	39390546742	871	871	871	871	0
45	20230609	203300	39390546742	871	871	871	871	0
46	20230609	203200	39390546742	871	871	871	871	0
47	20230609	203100	39390546742	871	871	871	871	0
48	20230609	203000	39390546742	871	871	871	871	0
49	20230609	202900	39390546742	871	871	871	871	0
50	20230609	202800	39390546742	871	871	871	871	0
51	20230609	202700	39390546742	871	871	871	871	0
52	20230609	202600	39390546742	871	871	871	871	0
53	20230609	202500	39390546742	871	871	871	871	0
54	20230609	202400	39390546742	871	871	871	871	0
55	20230609	202300	39390546742	871	871	871	871	0
56	20230609	202200	39390546742	871	871	871	871	0
57	20230609	202100	39390546742	871	871	871	871	0
58	20230609	202000	39390546742	871	871	871	871	0
59	20230609	201900	39390546742	871	871	871	871	0
60	20230609	201800	39390546742	871	871	871	871	0
61	20230609	201700	39390546742	871	871	871	871	0
62	20230609	201600	39390546742	871	871	871	871	316010
63	20230609	201500	39390546742	871	871	871	871	0
64	20230609	201400	39390546742	871	871	871	871	0
65	20230609	201300	39390546742	871	871	871	871	0
66	20230609	201200	39390546742	871	871	871	871	0
67	20230609	201100	39390546742	871	871	871	871	0
68	20230609	201000	39390546742	871	871	871	871	0
69	20230609	200900	39390546742	871	871	871	871	0
70	20230609	200800	39390546742	871	871	871	871	0
71	20230609	200700	39390546742	871	871	871	871	0
72	20230609	200600	39390546742	871	871	871	871	0
73	20230609	200500	39390546742	871	871	871	871	0
74	20230609	200400	39390546742	871	871	871	871	0
75	20230609	200300	39390546742	871	871	871	871	0
76	20230609	200200	39390546742	871	871	871	871	0
77	20230609	200100	39390546742	871	871	871	871	0
78	20230609	200000	39390546742	871	871	871	871	0
79	20230609	195900	39390546742	871	871	871	871	0
80	20230609	195800	39390546742	871	871	871	871	0
81	20230609	195700	39390546742	871	871	871	871	0
82	20230609	195600	39390546742	871	871	871	871	0
83	20230609	195500	39390546742	871	871	871	871	0
84	20230609	195400	39390546742	871	871	871	871	0
85	20230609	195300	39390546742	871	871	871	871	0
86	20230609	195200	39390546742	871	871	871	871	0
87	20230609	195100	39390546742	871	871	871	871	0
88	20230609	195000	39390546742	871	871	871	871	0
89	20230609	194900	39390546742	871	871	871	871	0
90	20230609	194800	39390546742	871	871	871	871	0
91	20230609	194700	39390546742	871	871	871	871	0
92	20230609	194600	39390546742	871	871	871	871	316010
93	20230609	194500	39390546742	871	871	871	871	0
94	20230609	194400	39390546742	871	871	871	871	0
95	20230609	194300	39390546742	871	871	871	871	0
96	20230609	194200	39390546742	871	871	871	871	0
97	20230609	194100	39390546742	871	871	871	871	0
98	20230609	194000	39390546742	871	871	871	871	0
99	20230609	193900	39390546742	871	871	871	871	0
100	20230609	193800	39390546742	871	871	871	871	0
101	20230609	193700	39390546742	871	871	871	871	0
102	20230609	193600	39390546742	871	871	871	871	0
103	20230609	193500	39390546742	871	871	871	871	0
104	20230609	193400	39390546742	871	871	871	871	0
105	20230609	193300	39390546742	871	871	871	871	0
106	20230609	193200	39390546742	871	871	871	871	0
107	20230609	193100	39390546742	871	871	871	871	0
108	20230609	193000	39390546742	871	871	871	871	0
109	20230609	192900	39390546742	871	871	871	871	0
110	20230609	192800	39390546742	871	871	871	871	0
111	20230609	192700	39390546742	871	871	871	871	0
112	20230609	192600	39390546742	871	871	871	871	0
113	20230609	192500	39390546742	871	871	871	871	0
114	20230609	192400	39390546742	871	871	871	871	0
115	20230609	192300	39390546742	871	871	871	871	0
116	20230609	192200	39390546742	871	871	871	871	0
117	20230609	192100	39390546742	871	871	871	871	0
118	20230609	192000	39390546742	871	871	871	871	0
119	20230609	191900	39390546742	871	871	871	871	0
120	20230609	191800	39390546742	871	871	871	871	0
121	20230609	191700	39390546742	871	871	871	871	0
122	20230609	191600	39390546742	871	871	871	871	316010
123	20230609	191500	39390546742	871	871	871	871	0
124	20230609	191400	39390546742	871	871	871	871	0
125	20230609	191300	39390546742	871	871	871	871	0
126	20230609	191200	39390546742	871	871	871	871	0
127	20230609	191100	39390546742	871	871	871	871	0
128	20230609	191000	39390546742	871	871	871	871	0
129	20230609	190900	39390546742	871	871	871	871	0
130	20230609	190800	39390546742	871	871	871	871	0
131	20230609	190700	39390546742	871	871	871	871	0
132	20230609	190600	39390546742	871	871	871	871	0
133	20230609	190500	39390546742	871	871	871	871	0
134	20230609	190400	39390546742	871	871	871	871	0
135	20230609	190300	39390546742	871	871	871	871	0
136	20230609	190200	39390546742	871	871	871	871	0
137	20230609	190100	39390546742	871	871	871	871	0
138	20230609	190000	39390546742	871	871	871	871	0
139	20230609	185900	39390546742	871	871	871	871	0
140	20230609	185800	39390546742	871	871	871	871	0
141	20230609	185700	39390546742	871	871	871	871	0
142	20230609	185600	39390546742	871	871	871	871	0
143	20230609	185500	39390546742	871	871	871	871	0
144	20230609	185400	39390546742	871	871	871	871	0
145	20230609	185300	39390546742	871	871	871	871	0
146	20230609	185200	39390546742	871	871	871	871	0
147	20230609	185100	39390546742	871	871	871	871	0
148	20230609	185000	39390546742	871	871	871	871	0
149	20230609	184900	39390546742	871	871	871	871	0
150	20230609	184800	39390546742	871	871	871	871	0
151	20230609	184700	39390546742	871	871	871	871	0
152	20230609	184600	39390546742	871	871	871	871	316010
153	20230609	184500	39390546742	871	871	871	871	0
154	20230609	184400	39390546742	871	871	871	871	0
155	20230609	184300	39390546742	871	871	871	871	0
156	20230609	184200	39390546742	871	871	871	871	0
157	20230609	184100	39390546742	871	871	871	871	0
158	20230609	184000	39390546742	871	871	871	871	0
159	20230609	183900	39390546742	871	871	871	871	0
160	20230609	183800	39390546742	871	871	871	871	0
161	20230609	183700	39390546742	871	871	871	871	0
162	20230609	183600	39390546742	871	871	871	871	0
163	20230609	183500	39390546742	871	871	871	871	0
164	20230609	183400	39390546742	871	871	871	871	0
165	20230609	183300	39390546742	871	871	871	871	0
166	20230609	183200	39390546742	871	871	871	871	0
167	20230609	183100	39390546742	871	871	871	871	0
168	20230609	183000	39390546742	871	871	871	871	0
169	20230609	182900	39390546742	871	871	871	871	0
170	20230609	182800	39390546742	871	871	871	871	0
171	20230609	182700	39390546742	871	871	871	871	0
172	20230609	182600	39390546742	871	871	871	871	0
173	20230609	182500	39390546742	871	871	871	871	0
174	20230609	182400	39390546742	871	871	871	871	0
175	20230609	182300	39390546742	871	871	871	871	0
176	20230609	182200	39390546742	871	871	871	871	0
177	20230609	182100	39390546742	871	871	871	871	0
178	20230609	182000	39390546742	871	871	871	871	0
179	20230609	181900	39390546742	871	871	871	871	0
180	20230609	181800	39390546742	871	871	871	871	0
181	20230609	181700	39390546742	871	871	871	871	0
182	20230609	181600	39390546742	871	871	871	871	316010
183	20230609	181500	39390546742	871	871	871	871	0
184	20230609	181400	39390546742	871	871	871	871	0
185	20230609	181300	39390546742	871	871	871	871	0
186	20230609	181200	39390546742	871	871	871	871	0
187	20230609	181100	39390546742	871	871	871	871	0
188	20230609	181000	39390546742	871	871	871	871	0
189	20230609	180900	39390546742	871	871	871	871	0
190	20230609	180800	39390546742	871	871	871	871	0
191	20230609	180700	39390546742	871	871	871	871	0
192	20230609	180600	39390546742	871	871	871	871	0
193	20230609	180500	39390546742	871	871	871	871	0
194	20230609	180400	39390546742	871	871	871	871	0
195	20230609	180300	39390546742	871	871	871	871	0
196	20230609	180200	39390546742	871	871	871	871	0
197	20230609	180100	39390546742	871	871	871	871	0
198	20230609	180000	39390546742	871	871	871	871	0
199	20230609	175900	39390546742	871	871	871	871	0
200	20230609	175800	39390546742	871	871	871	871	0
201	20230609	175700	39390546742	871	871	871	871	0
202	20230609	175600	39390546742	871	871	871	871	0
203	20230609	175500	39390546742	871	871	871	871	0
204	20230609	175400	39390546742	871	871	871	871	0
205	20230609	175300	39390546742	871	871	871	871	0
206	20230609	175200	39390546742	871	871	871	871	0
207	20230609	175100	39390546742	871	871	871	871	0
208	20230609	175000	39390546742	871	871	871	871	0
209	20230609	174900	39390546742	871	871	871	871	0
210	20230609	174800	39390546742	871	871	871	871	0
211	20230609	174700	39390546742	871	871	871	871	0
212	20230609	174600	39390546742	871	871	871	871	316010
213	20230609	174500	39390546742	871	871	871	871	0
214	20230609	174400	39390546742	871	871	871	871	0
215	20230609	174300	39390546742	871	871	871	871	0
216	20230609	174200	39390546742	871	871	871	871	0
217	20230609	174100	39390546742	871	871	871	871	0
218	20230609	174000	39390546742	871	871	871	871	0
219	20230609	173900	39390546742	871	871	871	871	0
220	20230609	173800	39390546742	871	871	871	871	0
221	20230609	173700	39390546742	871	871	871	871	0
222	20230609	173600	39390546742	871	871	871	871	0
223	20230609	173500	39390546742	871	871	871	871	0
224	20230609	173400	39390546742	871	871	871	871	0
225	20230609	173300	39390546742	871	871	871	871	0
226	20230609	173200	39390546742	871	871	871	871	0
227	20230609	173100	39390546742	871	871	871	871	0
228	20230609	173000	39390546742	871	871	871	871	0
229	20230609	172900	39390546742	871	871	871	871	0
230	20230609	172800	39390546742	871	871	871	871	0
231	20230609	172700	39390546742	871	871	871	871	0
232	20230609	172600	39390546742	871	871	871	871	0
233	20230609	172500	39390546742	871	871	871	871	0
234	20230609	172400	39390546742	871	871	871	871	0
235	20230609	172300	39390546742	871	871	871	871	0
236	20230609	172200	39390546742	871	871	871	871	0
237	20230609	172100	39390546742	871	871	871	871	0
238	20230609	172000	39390546742	871	871	871	871	0
239	20230609	171900	39390546742	871	871	871	871	0
240	20230609	171800	39390546742	871	871	871	871	0
241	20230609	171700	39390546742	871	871	871	871	0
242	20230609	171600	39390546742	871	871	871	871	316010
243	20230609	171500	39390546742	871	871	871	871	0
244	20230609	171400	39390546742	871	871	871	871	0
245	20230609	171300	39390546742	871	871	871	871	0
246	20230609	171200	39390546742	871	871	871	871	0
247	20230609	171100	39390546742	871	871	871	871	0
248	20230609	171000	39390546742	871	871	871	871	0
249	20230609	170900	39390546742	871	871	871	871	0
250	20230609	170800	39390546742	871	871	871	871	0
251	20230609	170700	39390546742	871	871	871	871	0
252	20230609	170600	39390546742	871	871	871	871	0
253	20230609	170500	39390546742	871	871	871	871	0
254	20230609	170400	39390546742	871	871	871	871	0
255	20230609	170300	39390546742	871	871	871	871	0
256	20230609	170200	39390546742	871	871	871	871	0
257	20230609	170100	39390546742	871	871	871	871	0
258	20230609	170000	39390546742	871	871	871	871	0
259	20230609	165900	39390546742	871	871	871	871	0
260	20230609	165800	39390546742	871	871	871	871	0
261	20230609	165700	39390546742	871	871	871	871	0
262	20230609	165600	39390546742	871	871	871	871	0
263	20230609	165500	39390546742	871	871	871	871	0
264	20230609	165400	39390546742	871	871	871	871	0
265	20230609	165300	39390546742	871	871	871	871	0
266	20230609	165200	39390546742	871	871	871	871	0
267	20230609	165100	39390546742	871	871	871	871	0
268	20230609	165000	39390546742	871	871	871	871	0
269	20230609	164900	39390546742	871	871	871	871	0
270	20230609	164800	39390546742	871	871	871	871	0
271	20230609	164700	39390546742	871	871	871	871	0
272	20230609	164600	39390546742	871	871	871	871	316010
273	20230609	164500	39390546742	871	871	871	871	0
274	20230609	164400	39390546742	871	871	871	871	0
275	20230609	164300	39390546742	871	871	871	871	0
276	20230609	164200	39390546742	871	871	871	871	0
277	20230609	164100	39390546742	871	871	871	871	0
278	20230609	164000	39390546742	871	871	871	871	0
279	20230609	163900	39390546742	871	871	871	871	0
280	20230609	163800	39390546742	871	871	871	871	0
281	20230609	163700	39390546742	871	871	871	871	0
282	20230609	163600	39390546742	871	871	871	871	0
283	20230609	163500	39390546742	871	871	871	871	0
284	20230609	163400	39390546742	871	871	871	871	0
285	20230609	163300	39390546742	871	871	871	871	0
286	20230609	163200	39390546742	871	871	871	871	0
287	20230609	163100	39390546742	871	871	871	871	0
288	20230609	163000	39390546742	871	871	871	871	0
289	20230609	162900	39390546742	871	871	871	871	0
290	20230609	162800	39390546742	871	871	871	871	0
291	20230609	162700	39390546742	871	871	871	871	0
292	20230609	162600	39390546742	871	871	871	871	0
293	20230609	162500	39390546742	871	871	871	871	0
294	20230609	162400	39390546742	871	871	871	871	0
295	20230609	162300	39390546742	871	871	871	871	0
296	20230609	162200	39390546742	871	871	871	871	0
297	20230609	162100	39390546742	871	871	871	871	0
298	20230609	162000	39390546742	871	871	871	871	0
299	20230609	161900	39390546742	871	871	871	871	0
300	20230609	161800	39390546742	871	871	871	871	0
301	20230609	161700	39390546742	871	871	871	871	0
302	20230609	161600	39390546742	871	871	871	871	316010
303	20230609	161500	39390546742	871	871	871	871	0
304	20230609	161400	39390546742	871	871	871	871	0
305	20230609	161300	39390546742	871	871	871	871	0
306	20230609	161200	39390546742	871	871	871	871	0
307	20230609	161100	39390546742	871	871	871	871	0
308	20230609	161000	39390546742	871	871	871	871	0
309	20230609	160900	39390546742	871	871	871	871	0
310	20230609	160800	39390546742	871	871	871	871	0
311	20230609	160700	39390546742	871	871	871	871	0
312	20230609	160600	39390546742	871	871	871	871	0
313	20230609	160500	39390546742	871	871	871	871	0
314	20230609	160400	39390546742	871	871	871	871	0
315	20230609	160300	39390546742	871	871	871	871	0
316	20230609	160200	39390546742	871	871	871	871	0
317	20230609	160100	39390546742	871	871	871	871	0
318	20230609	160000	39390546742	871	871	871	871	0
319	20230609	155900	39390546742	871	871	871	871	0
320	20230609	155800	39390546742	871	871	871	871	0
321	20230609	155700	39390546742	871	871	871	871	0
322	20230609	155600	39390546742	871	871	871	871	0
323	20230609	155500	39390546742	871	871	871	871	0
324	20230609	155400	39390546742	871	871	871	871	0
325	20230609	155300	39390546742	871	871	871	871	0
326	20230609	155200	39390546742	871	871	871	871	0
327	20230609	155100	39390546742	871	871	871	871	0
328	20230609	155000	39390546742	871	871	871	871	0
329	20230609	154900	39390546742	871	871	871	871	0
330	20230609	154800	39390546742	871	871	871	871	0
331	20230609	154700	39390546742	871	871	871	871	0
332	20230609	154600	39390546742	871	871	871	871	316010
333	20230609	154500	39390546742	871	871	871	871	0
334	20230609	154400	39390546742	871	871	871	871	0
335	20230609	154300	39390546742	871	871	871	871	0
336	20230609	154200	39390546742	871	871	871	871	0
337	20230609	154100	39390546742	871	871	871	871	0
338	20230609	154000	39390546742	871	871	871	871	0
339	20230609	153900	39390546742	871	871	871	871	0
340	20230609	153800	39390546742	871	871	871	871	0
341	20230609	153700	39390546742	871	871	871	871	0
342	20230609	153600	39390546742	871	871	871	871	0
343	20230609	153500	39390546742	871	871	871	871	0
344	20230609	153400	39390546742	871	871	871	871	0
345	20230609	153300	39390546742	871	871	871	871	0
346	20230609	153200	39390546742	871	871	871	871	0
347	20230609	153100	39390546742	871	871	871	871	0
348	20230609	153000	39390546742	871	871	871	871	316010
349	20230609	152900	39115302032	874	874	874	874	0
350	20230609	152800	39115302032	874	874	874	874	0
351	20230609	152700	39115302032	874	874	874	874	0
352	20230609	152600	39115302032	874	874	874	874	0
353	20230609	152500	39115302032	874	874	874	874	0
354	20230609	152400	39115302032	874	874	874	874	0
355	20230609	152300	39115302032	874	874	874	874	0
356	20230609	152200	39115302032	874	874	874	874	0
357	20230609	152100	39115302032	874	874	874	874	0
358	20230609	152000	39115302032	874	874	874	874	0
359	20230609	151900	39115302032	874	875	876	874	62082
360	20230609	151800	39061011416	875	873	875	873	40985
361	20230609	151700	39025172222	873	875	875	872	63284
362	20230609	151600	38969944929	875	875	876	874	32179
363	20230609	151500	38941797962	875	876	876	874	30294
364	20230609	151400	38915289363	876	876	877	875	19603
365	20230609	151300	38898105060	876	871	877	870	91988
366	20230609	151200	38817734985	871	872	872	870	48052
367	20230609	151100	38775881593	872	872	872	870	100223
368	20230609	151000	38688650733	872	873	873	872	38959
369	20230609	150900	38654671486	873	873	874	872	13353
370	20230609	150800	38643016813	873	872	874	872	32673
371	20230609	150700	38614497028	872	872	873	872	42161
372	20230609	150600	38577721504	872	873	873	872	7583
373	20230609	150500	38571102716	873	875	875	872	30662
374	20230609	150400	38544328326	875	874	875	874	8401
375	20230609	150300	38536980844	874	875	875	873	14904
376	20230609	150200	38523953888	875	874	875	873	55569
377	20230609	150100	38475360593	874	875	876	874	34382
378	20230609	150000	38445277775	875	875	875	874	5123
379	20230609	145900	38440799563	876	876	876	873	18487
380	20230609	145800	38424646206	876	874	876	873	50313
381	20230609	145700	38380700570	874	874	876	873	41833
382	20230609	145600	38344091886	874	874	874	873	23842
383	20230609	145500	38323254980	874	876	876	873	40525
384	20230609	145400	38287807791	876	874	876	874	10750
385	20230609	145300	38278396633	874	877	877	874	17890
386	20230609	145200	38262741541	877	876	877	873	26568
387	20230609	145100	38239467497	876	875	877	875	14477
388	20230609	145000	38226785806	875	875	875	873	11428
389	20230609	144900	38216795854	875	873	875	872	16089
390	20230609	144800	38202737018	873	873	874	873	8021
391	20230609	144700	38195727665	872	872	874	872	13398
392	20230609	144600	38184034108	871	873	874	871	31992
393	20230609	144500	38156166274	873	872	873	870	88474
394	20230609	144400	38079158913	872	872	873	871	40738
395	20230609	144300	38043626002	872	874	874	872	28437
396	20230609	144200	38018799016	874	875	875	873	3460
397	20230609	144100	38015772256	875	874	875	873	37137
398	20230609	144000	37983333176	874	874	876	874	12708
399	20230609	143900	37972221185	874	874	876	873	16963
400	20230609	143800	37957388721	876	873	876	873	9707
401	20230609	143700	37948900394	875	875	875	873	6715
402	20230609	143600	37943024807	873	874	875	872	5133
403	20230609	143500	37938544825	874	874	874	872	9576
404	20230609	143400	37930179419	873	873	873	872	11196
405	20230609	143300	37920407864	873	873	873	872	52886
406	20230609	143200	37874252041	873	875	875	873	41944
407	20230609	143100	37837610953	875	876	876	875	48039
408	20230609	143000	37795536139	876	877	877	876	14511
409	20230609	142900	37782813055	877	877	878	877	13589
410	20230609	142800	37770885618	877	877	879	877	6636
411	20230609	142700	37765060736	876	877	877	876	19372
412	20230609	142600	37748072004	877	878	878	877	12149
413	20230609	142500	37737405184	878	878	879	877	14241
414	20230609	142400	37724903360	878	877	878	877	19695
415	20230609	142300	37707611594	878	879	879	875	9227
416	20230609	142200	37699514975	879	876	881	875	41729
417	20230609	142100	37662856865	875	876	877	875	4840
418	20230609	142000	37658619045	877	878	879	877	11228
419	20230609	141900	37648762446	878	877	878	876	57588
420	20230609	141800	37598208163	877	877	877	875	20827
421	20230609	141700	37579963700	876	878	878	875	5279
422	20230609	141600	37575338530	878	876	878	874	19108
423	20230609	141500	37558592522	876	872	876	872	13534
424	20230609	141400	37546786195	872	872	874	872	19245
425	20230609	141300	37529998346	872	872	874	872	43775
426	20230609	141200	37491801354	873	874	874	873	24111
427	20230609	141100	37470749933	874	873	875	873	12800
428	20230609	141000	37459571296	873	873	875	872	6789
429	20230609	140900	37453643378	872	873	874	872	35464
430	20230609	140800	37422684552	873	874	877	873	40277
431	20230609	140700	37387473232	875	876	877	874	20433
432	20230609	140600	37369592638	876	877	877	875	61083
433	20230609	140500	37316106837	877	877	877	876	5533
434	20230609	140400	37311254775	877	878	878	876	508
435	20230609	140300	37310809174	878	878	878	877	5690
436	20230609	140200	37305816946	877	878	878	877	11269
437	20230609	140100	37295929590	878	876	878	876	20601
438	20230609	140000	37277862267	876	878	878	875	10390
439	20230609	135900	37268754608	878	877	878	876	19240
440	20230609	135800	37251895788	877	878	878	876	16038
441	20230609	135700	37237830865	878	878	878	877	3758
442	20230609	135600	37234532013	878	879	879	876	15317
443	20230609	135500	37221092392	879	876	879	875	83601
444	20230609	135400	37147819854	875	874	876	874	25776
445	20230609	135300	37125271734	875	873	875	873	17557
446	20230609	135200	37109943204	873	873	873	872	8167
447	20230609	135100	37102818761	873	873	873	872	17597
448	20230609	135000	37087456961	873	874	874	873	11245
449	20230609	134900	37077638476	874	873	875	873	13056
450	20230609	134800	37066226645	873	873	873	872	20201
451	20230609	134700	37048594646	873	875	875	873	3482
452	20230609	134600	37045554132	874	872	874	872	6489
453	20230609	134500	37039886996	872	873	873	871	13913
454	20230609	134400	37027754699	873	874	875	873	4499
455	20230609	134300	37023827026	873	874	875	873	1051
456	20230609	134200	37022908457	875	873	875	873	15834
457	20230609	134100	37009081371	873	874	874	873	20484
458	20230609	134000	36991191684	872	874	874	872	38197
459	20230609	133900	36957844081	874	875	876	874	11226
460	20230609	133800	36948026440	875	875	876	874	22086
461	20230609	133700	36928698674	876	875	876	874	23565
462	20230609	133600	36908081340	875	876	876	875	24828
463	20230609	133500	36886355653	876	876	877	876	18357
464	20230609	133400	36870274638	876	873	876	873	7769
465	20230609	133300	36863478200	875	873	875	872	11912
466	20230609	133200	36853074725	873	874	874	873	6923
467	20230609	133100	36847027750	874	876	876	873	14679
468	20230609	133000	36834188023	875	875	876	875	3733
469	20230609	132900	36830920876	874	875	876	874	20687
470	20230609	132800	36812825286	875	875	876	874	6673
471	20230609	132700	36806991955	875	876	876	875	12554
472	20230609	132600	36796007195	875	870	875	870	35878
473	20230609	132500	36764690166	873	873	874	870	20392
474	20230609	132400	36746935805	874	871	874	870	27984
475	20230609	132300	36722561944	871	872	873	871	2593
476	20230609	132200	36720299609	871	871	872	871	18917
477	20230609	132100	36703821728	871	871	873	871	1758
478	20230609	132000	36702289224	870	873	873	870	10683
479	20230609	131900	36692987282	869	873	874	869	35798
480	20230609	131800	36661811836	873	873	874	872	22471
481	20230609	131700	36642204422	874	874	874	873	14295
482	20230609	131600	36629712373	874	875	876	874	52530
483	20230609	131500	36583769062	875	875	876	874	5505
484	20230609	131400	36578950374	875	876	877	874	40200
485	20230609	131300	36543765356	877	879	879	876	67837
486	20230609	131200	36484246241	879	879	880	878	28381
487	20230609	131100	36459298611	879	880	880	878	33469
488	20230609	131000	36429876926	881	881	884	880	146668
489	20230609	130900	36300523409	881	876	882	876	130418
490	20230609	130800	36185901575	876	877	878	875	116365
491	20230609	130700	36083891833	876	874	876	873	115013
492	20230609	130600	35983270788	874	871	874	871	44682
493	20230609	130500	35944281090	871	870	872	869	38372
494	20230609	130400	35910894766	872	867	872	867	22569
495	20230609	130300	35891257052	867	868	871	866	36676
496	20230609	130200	35859375301	868	868	869	865	10304
497	20230609	130100	35850450585	866	867	868	865	37881
498	20230609	130000	35817632155	867	867	867	865	30552
499	20230609	125900	35791177524	866	866	867	866	15620
500	20230609	125800	35777647466	866	866	867	866	22095
501	20230609	125700	35758510980	866	868	868	866	13379
502	20230609	125600	35746913548	867	868	868	867	6092
503	20230609	125500	35741626547	868	868	870	868	8668
504	20230609	125400	35734088706	869	867	870	867	3891
505	20230609	125300	35730710132	869	869	870	867	20644
506	20230609	125200	35712798727	870	870	871	867	9268
507	20230609	125100	35704736118	870	867	870	865	29364
508	20230609	125000	35679307014	868	870	870	867	23082
509	20230609	124900	35659243188	870	867	870	867	37781
510	20230609	124800	35626438964	867	866	867	864	26381
511	20230609	124700	35603622180	865	864	866	864	10788
512	20230609	124600	35594295652	864	864	866	864	21397
513	20230609	124500	35575785307	864	864	865	863	28348
514	20230609	124400	35551290417	865	865	865	864	14532
515	20230609	124300	35538732803	865	865	865	864	26561
516	20230609	124200	35515777099	865	865	865	864	14964
517	20230609	124100	35502842460	865	864	866	864	16978
518	20230609	124000	35488166863	864	865	866	864	35699
519	20230609	123900	35457285659	865	866	867	865	20782
520	20230609	123800	35439297877	867	866	867	866	29661
521	20230609	123700	35413610455	867	867	868	867	8573
522	20230609	123600	35406177324	867	867	867	866	9012
523	20230609	123500	35398365742	866	868	869	866	27097
524	20230609	123400	35374840445	868	867	870	867	14831
525	20230609	123300	35361950166	867	867	868	866	15603
526	20230609	123200	35348421426	867	867	868	866	12878
527	20230609	123100	35337254696	866	867	868	866	9153
528	20230609	123000	35329322626	868	866	868	866	12425
529	20230609	122900	35318561726	866	868	868	866	11274
530	20230609	122800	35308786306	868	867	868	867	7020
531	20230609	122700	35302695874	868	865	868	865	6606
532	20230609	122600	35296976802	866	866	867	865	18136
533	20230609	122500	35281277758	866	867	867	864	62983
534	20230609	122400	35226778027	866	870	870	865	5718
535	20230609	122300	35221822433	865	864	870	862	178649
536	20230609	122200	35067574368	864	865	867	863	162493
537	20230609	122100	34927117192	865	868	868	865	74332
538	20230609	122000	34862755886	869	868	870	866	80335
539	20230609	121900	34793077602	869	870	870	868	18723
540	20230609	121800	34776807406	869	870	871	869	37085
541	20230609	121700	34744558439	870	870	871	869	53456
542	20230609	121600	34698089681	870	871	871	870	18548
543	20230609	121500	34681949877	870	870	871	870	23297
544	20230609	121400	34661673684	870	871	871	870	9437
545	20230609	121300	34653461343	870	872	873	870	96756
546	20230609	121200	34569215628	871	872	873	871	5295
547	20230609	121100	34564599988	872	873	875	871	71039
548	20230609	121000	34502697057	875	872	875	872	32132
549	20230609	120900	34474677382	873	876	877	871	84110
550	20230609	120800	34401226261	877	877	878	876	18487
551	20230609	120700	34385017974	877	876	879	876	63154
552	20230609	120600	34329599171	877	876	878	876	33722
553	20230609	120500	34300035805	877	875	877	875	24948
554	20230609	120400	34278171639	876	876	878	875	80089
555	20230609	120300	34207998819	877	875	878	875	34533
556	20230609	120200	34177735151	876	875	878	874	19799
557	20230609	120100	34160374558	878	873	878	872	26203
558	20230609	120000	34137457219	874	873	875	873	11084
559	20230609	115900	34127774653	874	873	875	873	13264
560	20230609	115800	34116182837	874	874	876	873	38582
561	20230609	115700	34082451738	875	878	878	873	33159
562	20230609	115600	34053410734	877	878	880	875	83948
563	20230609	115500	33979705848	878	870	879	869	107840
564	20230609	115400	33885658359	870	870	871	869	9111
565	20230609	115300	33877735360	869	870	870	869	8252
566	20230609	115200	33870559425	869	870	870	869	44313
567	20230609	115100	33832010498	870	871	871	870	19067
568	20230609	115000	33815415903	871	872	872	870	25823
569	20230609	114900	33792938086	871	870	872	870	12652
570	20230609	114800	33781917601	871	872	872	870	19937
571	20230609	114700	33764553846	870	869	872	869	34099
572	20230609	114600	33734894750	870	870	871	869	18107
573	20230609	114500	33719148151	870	870	872	870	49116
574	20230609	114400	33676403440	871	874	874	870	43913
575	20230609	114300	33638132200	872	872	874	871	15105
576	20230609	114200	33624959238	872	871	873	871	15909
577	20230609	114100	33611096128	871	875	876	871	56219
578	20230609	114000	33562004224	876	876	876	874	23475
579	20230609	113900	33541456180	876	873	877	872	97479
580	20230609	113800	33456231847	872	867	873	866	51052
581	20230609	113700	33411899983	867	865	869	865	59824
582	20230609	113600	33360063160	865	873	873	865	316857
583	20230609	113500	33084756348	874	873	874	871	108490
584	20230609	113400	32990213767	872	875	875	872	24551
585	20230609	113300	32968781495	873	875	875	873	42225
586	20230609	113200	32931877511	875	874	875	873	33315
587	20230609	113100	32902760236	875	872	876	872	17388
588	20230609	113000	32887572398	873	872	874	872	28204
589	20230609	112900	32862975652	874	872	874	872	88854
590	20230609	112800	32785469168	873	874	875	872	105950
591	20230609	112700	32692918260	875	876	877	874	69002
592	20230609	112600	32632551183	877	876	878	875	16430
593	20230609	112500	32618158815	877	877	878	875	17813
594	20230609	112400	32602546419	876	874	877	874	12918
595	20230609	112300	32591229993	876	875	876	873	40787
596	20230609	112200	32555576566	874	876	877	873	25656
597	20230609	112100	32533167374	876	874	876	874	39057
598	20230609	112000	32499012507	874	873	876	872	50935
599	20230609	111900	32454535964	873	874	874	873	63187
600	20230609	111800	32399342666	874	875	875	874	23285
601	20230609	111700	32378981847	875	874	876	874	30646
602	20230609	111600	32352184172	874	880	880	874	124669
603	20230609	111500	32242961278	880	881	882	878	68544
604	20230609	111400	32182630266	881	878	882	877	109222
605	20230609	111300	32086560182	877	880	881	877	88088
606	20230609	111200	32009085018	881	878	881	875	118326
607	20230609	111100	31905135146	878	874	879	872	99345
608	20230609	111000	31818303726	874	877	877	873	46917
609	20230609	110900	31777279517	875	874	878	873	38957
610	20230609	110800	31743164086	874	876	877	872	126776
611	20230609	110700	31632336197	876	876	879	875	55235
612	20230609	110600	31583893472	875	874	878	874	53156
613	20230609	110500	31537306294	874	874	874	871	92736
614	20230609	110400	31456440126	873	874	876	873	81281
615	20230609	110300	31385369261	874	870	878	867	111512
616	20230609	110200	31288026027	867	878	882	867	540810
617	20230609	110100	30816492750	879	875	880	871	352592
618	20230609	110000	30507920020	875	880	888	871	711016
619	20230609	105900	29883051509	880	924	936	870	2483901
620	20230609	105800	27647588719	924	889	926	888	2316234
621	20230609	105700	25535356609	888	888	889	887	34862
622	20230609	105600	25504376750	889	889	891	888	51237
623	20230609	105500	25458798382	889	888	890	886	40883
624	20230609	105400	25422479144	888	890	890	887	20554
625	20230609	105300	25404218901	889	887	890	886	49644
626	20230609	105200	25360098307	888	887	888	885	30518
627	20230609	105100	25333043385	887	886	888	886	16562
628	20230609	105000	25318364519	888	885	888	885	28509
629	20230609	104900	25293110054	884	884	889	883	24561
630	20230609	104800	25271345764	884	887	888	883	62429
631	20230609	104700	25216136334	888	889	889	884	66631
632	20230609	104600	25157096775	889	891	892	886	72219
633	20230609	104500	25092885102	891	890	892	889	149059
634	20230609	104400	24960190339	890	890	893	885	203354
635	20230609	104300	24779081461	889	882	890	881	130529
636	20230609	104200	24663453500	882	878	882	878	66390
637	20230609	104100	24605013504	878	882	882	877	62769
638	20230609	104000	24549813627	880	884	886	879	94790
639	20230609	103900	24465999082	884	881	884	880	84806
640	20230609	103800	24391167509	881	883	883	878	23950
641	20230609	103700	24370070717	883	877	883	875	96523
642	20230609	103600	24285240536	877	876	877	875	27773
643	20230609	103500	24260894745	877	877	878	876	38162
644	20230609	103400	24227429008	877	878	878	876	47377
645	20230609	103300	24185893311	878	879	879	875	33402
646	20230609	103200	24156603296	879	881	884	876	109432
647	20230609	103100	24060206383	882	874	882	872	125220
648	20230609	103000	23950359398	874	869	874	867	45865
649	20230609	102900	23910354054	867	867	870	866	61451
650	20230609	102800	23857020018	867	869	869	864	40220
651	20230609	102700	23822198581	865	872	873	865	131876
652	20230609	102600	23707834100	873	872	874	871	21152
653	20230609	102500	23689379744	872	870	872	869	29506
654	20230609	102400	23663689390	871	872	875	869	61834
655	20230609	102300	23609830826	870	866	872	866	53390
656	20230609	102200	23563503807	866	865	870	865	72955
657	20230609	102100	23500277233	865	874	874	862	249192
658	20230609	102000	23284271004	874	880	880	871	61859
659	20230609	101900	23230196936	880	874	883	873	185049
660	20230609	101800	23067858674	875	875	876	863	355095
661	20230609	101700	22758987142	875	881	883	875	324876
662	20230609	101600	22473559510	881	889	889	881	201329
663	20230609	101500	22295908470	889	891	891	887	11478
664	20230609	101400	22285696947	892	886	892	883	140775
665	20230609	101300	22161152344	886	891	894	884	104559
666	20230609	101200	22068248486	891	889	895	889	238335
667	20230609	101100	21855380743	889	888	890	886	69887
668	20230609	101000	21793273473	888	889	889	884	38013
669	20230609	100900	21759578846	889	889	890	884	49019
670	20230609	100800	21716142846	889	890	892	885	96735
671	20230609	100700	21630116204	890	893	895	886	174378
672	20230609	100600	21474430230	893	889	895	888	226432
673	20230609	100500	21272490621	889	881	889	881	68512
674	20230609	100400	21211850247	882	882	882	879	43524
675	20230609	100300	21173529202	881	881	882	879	94328
676	20230609	100200	21090541349	881	877	882	876	82671
677	20230609	100100	21017840068	877	881	883	876	120002
678	20230609	100000	20912411298	881	879	884	878	47854
679	20230609	095900	20870281278	879	888	889	879	173467
680	20230609	095800	20717366198	888	889	891	885	103842
681	20230609	095700	20625260052	889	892	894	889	99414
682	20230609	095600	20536702096	892	895	895	889	112439
683	20230609	095500	20436456607	894	886	895	883	264771
684	20230609	095400	20200739340	886	879	888	875	289043
685	20230609	095300	19947053458	879	890	890	877	519541
686	20230609	095200	19489182535	890	891	893	890	84761
687	20230609	095100	19413687808	892	895	895	889	352113
688	20230609	095000	19100042216	894	900	902	892	124547
689	20230609	094900	18988433136	900	903	904	898	166685
690	20230609	094800	18838082381	902	895	902	890	300572
691	20230609	094700	18569223052	895	902	903	895	281303
692	20230609	094600	18316660015	903	905	909	899	244522
693	20230609	094500	18096015832	903	905	908	901	145794
694	20230609	094400	17964099944	905	913	914	898	440479
695	20230609	094300	17565501260	911	905	915	895	696079
696	20230609	094200	16934692590	905	910	915	903	820818
697	20230609	094100	16188271045	909	905	912	898	581179
698	20230609	094000	15661330742	905	897	917	892	1272515
699	20230609	093900	14506887694	898	897	901	890	493457
700	20230609	093800	14064916061	897	891	905	890	730816
701	20230609	093700	13407163970	891	912	912	880	1546487
702	20230609	093600	12017901979	912	910	917	886	1558968
703	20230609	093500	10610239426	910	876	914	875	1782428
704	20230609	093400	9002711054	875	879	881	868	434451
705	20230609	093300	8622487566	879	890	898	872	972913
706	20230609	093200	7761065633	891	870	893	868	1838605
707	20230609	093100	6135881184	869	849	878	849	758247
708	20230609	093000	5477576475	847	846	849	844	78286
709	20230609	092900	5411327738	847	845	849	844	44734
710	20230609	092800	5373483408	847	849	850	844	108169
711	20230609	092700	5281907857	850	853	854	850	51374
712	20230609	092600	5238174145	853	849	854	849	60040
713	20230609	092500	5187063330	850	849	850	848	33002
714	20230609	092400	5159034854	849	850	851	848	54295
715	20230609	092300	5112915795	850	850	854	848	114955
716	20230609	092200	5015057456	850	847	850	846	54784
717	20230609	092100	4968603157	847	843	847	842	64831
718	20230609	092000	4913760439	843	843	845	841	33054
719	20230609	091900	4885915773	843	843	844	841	48516
720	20230609	091800	4845028183	842	845	845	841	61566
721	20230609	091700	4793155474	845	842	847	841	56731
722	20230609	091600	4745349528	841	845	845	840	126123
723	20230609	091500	4639225085	846	849	849	845	57108
724	20230609	091400	4590841794	849	850	853	847	141615
725	20230609	091300	4470426826	850	841	851	841	113109
726	20230609	091200	4374757192	841	845	845	838	299265
727	20230609	091100	4123286602	846	846	848	843	97194
728	20230609	091000	4041113196	847	842	847	842	92500
729	20230609	090900	3962988343	842	839	844	838	127053
730	20230609	090800	3856149792	838	843	847	837	294566
731	20230609	090700	3608532001	844	846	849	835	719578
732	20230609	090600	3003000725	845	850	850	844	230458
733	20230609	090500	2807789079	850	854	855	846	164100
734	20230609	090400	2668134330	851	854	857	844	514161
735	20230609	090300	2231889514	854	854	860	849	360569
736	20230609	090200	1924342256	854	861	875	854	380786
737	20230609	090100	1594300547	862	856	862	850	549317
738	20230609	090000	1125588763	855	863	864	851	1226578