KissMeData/000300/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184800	386798934	904	904	904	904	2774
3	20230605	184700	386798934	904	904	904	904	0
4	20230605	184600	386798934	904	904	904	904	0
5	20230605	184500	386798934	904	904	904	904	0
6	20230605	184400	386798934	904	904	904	904	0
7	20230605	184300	386798934	904	904	904	904	0
8	20230605	184200	386798934	904	904	904	904	0
9	20230605	184100	386798934	904	904	904	904	0
10	20230605	184000	386798934	904	904	904	904	0
11	20230605	183900	386798934	904	904	904	904	0
12	20230605	183800	386798934	904	904	904	904	0
13	20230605	183700	386798934	904	904	904	904	0
14	20230605	183600	386798934	904	904	904	904	0
15	20230605	183500	386798934	904	904	904	904	0
16	20230605	183400	386798934	904	904	904	904	0
17	20230605	183300	386798934	904	904	904	904	0
18	20230605	183200	386798934	904	904	904	904	0
19	20230605	183100	386798934	904	904	904	904	0
20	20230605	183000	386798934	904	904	904	904	0
21	20230605	182900	386798934	904	904	904	904	0
22	20230605	182800	386798934	904	904	904	904	0
23	20230605	182700	386798934	904	904	904	904	0
24	20230605	182600	386798934	904	904	904	904	0
25	20230605	182500	386798934	904	904	904	904	0
26	20230605	182400	386798934	904	904	904	904	0
27	20230605	182300	386798934	904	904	904	904	0
28	20230605	182200	386798934	904	904	904	904	0
29	20230605	182100	386798934	904	904	904	904	0
30	20230605	182000	386798934	904	904	904	904	0
31	20230605	181900	386798934	904	904	904	904	0
32	20230605	181800	386798934	904	904	904	904	2774
33	20230605	181700	386798934	904	904	904	904	0
34	20230605	181600	386798934	904	904	904	904	0
35	20230605	181500	386798934	904	904	904	904	0
36	20230605	181400	386798934	904	904	904	904	0
37	20230605	181300	386798934	904	904	904	904	0
38	20230605	181200	386798934	904	904	904	904	0
39	20230605	181100	386798934	904	904	904	904	0
40	20230605	181000	386798934	904	904	904	904	0
41	20230605	180900	386798934	904	904	904	904	0
42	20230605	180800	386798934	904	904	904	904	0
43	20230605	180700	386798934	904	904	904	904	0
44	20230605	180600	386798934	904	904	904	904	0
45	20230605	180500	386798934	904	904	904	904	0
46	20230605	180400	386798934	904	904	904	904	0
47	20230605	180300	386798934	904	904	904	904	0
48	20230605	180200	386798934	904	904	904	904	0
49	20230605	180100	386798934	904	904	904	904	0
50	20230605	180000	386798934	904	904	904	904	0
51	20230605	175900	386798934	904	904	904	904	0
52	20230605	175800	386798934	904	904	904	904	0
53	20230605	175700	386798934	904	904	904	904	0
54	20230605	175600	386798934	904	904	904	904	0
55	20230605	175500	386798934	904	904	904	904	0
56	20230605	175400	386798934	904	904	904	904	0
57	20230605	175300	386798934	904	904	904	904	0
58	20230605	175200	386798934	904	904	904	904	0
59	20230605	175100	386798934	904	904	904	904	0
60	20230605	175000	386798934	904	904	904	904	0
61	20230605	174900	386798934	904	904	904	904	0
62	20230605	174800	386798934	904	904	904	904	2774
63	20230605	174700	386798934	904	904	904	904	0
64	20230605	174600	386798934	904	904	904	904	0
65	20230605	174500	386798934	904	904	904	904	0
66	20230605	174400	386798934	904	904	904	904	0
67	20230605	174300	386798934	904	904	904	904	0
68	20230605	174200	386798934	904	904	904	904	0
69	20230605	174100	386798934	904	904	904	904	0
70	20230605	174000	386798934	904	904	904	904	0
71	20230605	173900	386798934	904	904	904	904	0
72	20230605	173800	386798934	904	904	904	904	0
73	20230605	173700	386798934	904	904	904	904	0
74	20230605	173600	386798934	904	904	904	904	0
75	20230605	173500	386798934	904	904	904	904	0
76	20230605	173400	386798934	904	904	904	904	0
77	20230605	173300	386798934	904	904	904	904	0
78	20230605	173200	386798934	904	904	904	904	0
79	20230605	173100	386798934	904	904	904	904	0
80	20230605	173000	386798934	904	904	904	904	0
81	20230605	172900	386798934	904	904	904	904	0
82	20230605	172800	386798934	904	904	904	904	0
83	20230605	172700	386798934	904	904	904	904	0
84	20230605	172600	386798934	904	904	904	904	0
85	20230605	172500	386798934	904	904	904	904	0
86	20230605	172400	386798934	904	904	904	904	0
87	20230605	172300	386798934	904	904	904	904	0
88	20230605	172200	386798934	904	904	904	904	0
89	20230605	172100	386798934	904	904	904	904	0
90	20230605	172000	386798934	904	904	904	904	0
91	20230605	171900	386798934	904	904	904	904	0
92	20230605	171800	386798934	904	904	904	904	2774
93	20230605	171700	386798934	904	904	904	904	0
94	20230605	171600	386798934	904	904	904	904	0
95	20230605	171500	386798934	904	904	904	904	0
96	20230605	171400	386798934	904	904	904	904	0
97	20230605	171300	386798934	904	904	904	904	0
98	20230605	171200	386798934	904	904	904	904	0
99	20230605	171100	386798934	904	904	904	904	0
100	20230605	171000	386798934	904	904	904	904	0
101	20230605	170900	386798934	904	904	904	904	0
102	20230605	170800	386798934	904	904	904	904	0
103	20230605	170700	386798934	904	904	904	904	0
104	20230605	170600	386798934	904	904	904	904	0
105	20230605	170500	386798934	904	904	904	904	0
106	20230605	170400	386798934	904	904	904	904	0
107	20230605	170300	386798934	904	904	904	904	0
108	20230605	170200	386798934	904	904	904	904	0
109	20230605	170100	386798934	904	904	904	904	0
110	20230605	170000	386798934	904	904	904	904	0
111	20230605	165900	386798934	904	904	904	904	0
112	20230605	165800	386798934	904	904	904	904	0
113	20230605	165700	386798934	904	904	904	904	0
114	20230605	165600	386798934	904	904	904	904	0
115	20230605	165500	386798934	904	904	904	904	0
116	20230605	165400	386798934	904	904	904	904	0
117	20230605	165300	386798934	904	904	904	904	0
118	20230605	165200	386798934	904	904	904	904	0
119	20230605	165100	386798934	904	904	904	904	0
120	20230605	165000	386798934	904	904	904	904	0
121	20230605	164900	386798934	904	904	904	904	0
122	20230605	164800	386798934	904	904	904	904	2774
123	20230605	164700	386798934	904	904	904	904	0
124	20230605	164600	386798934	904	904	904	904	0
125	20230605	164500	386798934	904	904	904	904	0
126	20230605	164400	386798934	904	904	904	904	0
127	20230605	164300	386798934	904	904	904	904	0
128	20230605	164200	386798934	904	904	904	904	0
129	20230605	164100	386798934	904	904	904	904	0
130	20230605	164000	386798934	904	904	904	904	0
131	20230605	163900	386798934	904	904	904	904	0
132	20230605	163800	386798934	904	904	904	904	0
133	20230605	163700	386798934	904	904	904	904	0
134	20230605	163600	386798934	904	904	904	904	0
135	20230605	163500	386798934	904	904	904	904	0
136	20230605	163400	386798934	904	904	904	904	0
137	20230605	163300	386798934	904	904	904	904	0
138	20230605	163200	386798934	904	904	904	904	0
139	20230605	163100	386798934	904	904	904	904	0
140	20230605	163000	386798934	904	904	904	904	0
141	20230605	162900	386798934	904	904	904	904	0
142	20230605	162800	386798934	904	904	904	904	0
143	20230605	162700	386798934	904	904	904	904	0
144	20230605	162600	386798934	904	904	904	904	0
145	20230605	162500	386798934	904	904	904	904	0
146	20230605	162400	386798934	904	904	904	904	0
147	20230605	162300	386798934	904	904	904	904	0
148	20230605	162200	386798934	904	904	904	904	0
149	20230605	162100	386798934	904	904	904	904	0
150	20230605	162000	386798934	904	904	904	904	0
151	20230605	161900	386798934	904	904	904	904	0
152	20230605	161800	386798934	904	904	904	904	2774
153	20230605	161700	386798934	904	904	904	904	0
154	20230605	161600	386798934	904	904	904	904	0
155	20230605	161500	386798934	904	904	904	904	0
156	20230605	161400	386798934	904	904	904	904	0
157	20230605	161300	386798934	904	904	904	904	0
158	20230605	161200	386798934	904	904	904	904	0
159	20230605	161100	386798934	904	904	904	904	0
160	20230605	161000	386798934	904	904	904	904	0
161	20230605	160900	386798934	904	904	904	904	0
162	20230605	160800	386798934	904	904	904	904	0
163	20230605	160700	386798934	904	904	904	904	0
164	20230605	160600	386798934	904	904	904	904	0
165	20230605	160500	386798934	904	904	904	904	0
166	20230605	160400	386798934	904	904	904	904	0
167	20230605	160300	386798934	904	904	904	904	0
168	20230605	160200	386798934	904	904	904	904	0
169	20230605	160100	386798934	904	904	904	904	0
170	20230605	160000	386798934	904	904	904	904	0
171	20230605	155900	386798934	904	904	904	904	0
172	20230605	155800	386798934	904	904	904	904	0
173	20230605	155700	386798934	904	904	904	904	0
174	20230605	155600	386798934	904	904	904	904	0
175	20230605	155500	386798934	904	904	904	904	0
176	20230605	155400	386798934	904	904	904	904	0
177	20230605	155300	386798934	904	904	904	904	0
178	20230605	155200	386798934	904	904	904	904	0
179	20230605	155100	386798934	904	904	904	904	0
180	20230605	155000	386798934	904	904	904	904	0
181	20230605	154900	386798934	904	904	904	904	0
182	20230605	154800	386798934	904	904	904	904	2774
183	20230605	154700	386798934	904	904	904	904	0
184	20230605	154600	386798934	904	904	904	904	0
185	20230605	154500	386798934	904	904	904	904	0
186	20230605	154400	386798934	904	904	904	904	0
187	20230605	154300	386798934	904	904	904	904	0
188	20230605	154200	386798934	904	904	904	904	0
189	20230605	154100	386798934	904	904	904	904	0
190	20230605	154000	386798934	904	904	904	904	0
191	20230605	153900	386798934	904	904	904	904	0
192	20230605	153800	386798934	904	904	904	904	0
193	20230605	153700	386798934	904	904	904	904	0
194	20230605	153600	386798934	904	904	904	904	0
195	20230605	153500	386798934	904	904	904	904	0
196	20230605	153400	386798934	904	904	904	904	0
197	20230605	153300	386798934	904	904	904	904	0
198	20230605	153200	386798934	904	904	904	904	0
199	20230605	153100	386798934	904	904	904	904	0
200	20230605	153000	386798934	904	904	904	904	2774
201	20230605	152900	384291238	904	904	904	904	0
202	20230605	152800	384291238	904	904	904	904	0
203	20230605	152700	384291238	904	904	904	904	0
204	20230605	152600	384291238	904	904	904	904	0
205	20230605	152500	384291238	904	904	904	904	0
206	20230605	152400	384291238	904	904	904	904	0
207	20230605	152300	384291238	904	904	904	904	0
208	20230605	152200	384291238	904	904	904	904	0
209	20230605	152100	384291238	904	904	904	904	0
210	20230605	152000	384291238	904	904	904	904	0
211	20230605	151900	384291238	904	904	904	904	1231
212	20230605	151800	383178414	906	906	906	906	50
213	20230605	151700	383133114	905	904	905	904	566
214	20230605	151600	382621200	904	905	905	904	3154
215	20230605	151500	379769042	906	906	906	906	0
216	20230605	151400	379769042	906	905	906	905	2322
217	20230605	151300	377667480	906	906	906	906	7
218	20230605	151200	377661138	906	906	906	906	0
219	20230605	151100	377661138	906	906	906	906	0
220	20230605	151000	377661138	906	906	906	906	1000
221	20230605	150900	376755138	905	906	906	905	181
222	20230605	150800	376591311	905	905	905	905	4867
223	20230605	150700	372186676	905	906	906	905	859
224	20230605	150600	371408978	906	906	906	906	0
225	20230605	150500	371408978	906	906	906	906	367
226	20230605	150400	371076476	906	905	906	905	2425
227	20230605	150300	368879639	905	905	905	905	0
228	20230605	150200	368879639	905	905	905	905	910
229	20230605	150100	368056089	904	905	905	904	55
230	20230605	150000	368006319	904	904	904	904	0
231	20230605	145900	368006319	904	904	904	904	1000
232	20230605	145800	367102319	904	904	904	904	1
233	20230605	145700	367101415	905	906	906	905	2584
234	20230605	145600	364761375	906	905	906	905	9
235	20230605	145500	364753229	906	905	906	905	5500
236	20230605	145400	359770729	905	905	905	905	300
237	20230605	145300	359499229	906	906	906	906	1
238	20230605	145200	359498323	905	905	905	905	1
239	20230605	145100	359497418	906	906	906	906	1
240	20230605	145000	359496512	905	905	905	905	0
241	20230605	144900	359496512	905	905	905	905	0
242	20230605	144800	359496512	905	905	905	905	0
243	20230605	144700	359496512	905	905	905	905	147
244	20230605	144600	359363477	905	905	905	905	61
245	20230605	144500	359308272	905	905	905	905	40
246	20230605	144400	359272072	904	904	904	904	1441
247	20230605	144300	357969408	904	904	904	904	640
248	20230605	144200	357390848	905	905	905	905	0
249	20230605	144100	357390848	905	906	906	905	1061
250	20230605	144000	356430642	905	905	905	905	0
251	20230605	143900	356430642	905	905	905	905	21
252	20230605	143800	356411637	905	905	905	905	575
253	20230605	143700	355891262	906	906	906	906	1
254	20230605	143600	355890356	904	904	904	904	2
255	20230605	143500	355888548	906	906	906	906	13
256	20230605	143400	355876770	906	906	906	906	1
257	20230605	143300	355875864	904	904	904	904	622
258	20230605	143200	355313576	904	904	904	904	500
259	20230605	143100	354861576	904	904	904	904	1
260	20230605	143000	354860672	904	904	904	904	14
261	20230605	142900	354848016	905	905	905	903	5988
262	20230605	142800	349430214	906	906	906	906	0
263	20230605	142700	349430214	906	906	906	906	0
264	20230605	142600	349430214	906	905	906	905	2214
265	20230605	142500	347426543	905	905	905	905	797
266	20230605	142400	346705258	903	903	903	903	0
267	20230605	142300	346705258	903	904	904	903	2002
268	20230605	142200	344896014	905	905	905	905	21
269	20230605	142100	344877009	905	905	905	905	1047
270	20230605	142000	343929474	905	905	905	905	0
271	20230605	141900	343929474	905	905	905	905	20991
272	20230605	141800	324932619	905	905	905	905	1
273	20230605	141700	324931714	904	905	905	904	596
274	20230605	141600	324392915	905	905	905	905	1
275	20230605	141500	324392010	904	904	904	904	630
276	20230605	141400	323822490	904	905	905	904	497
277	20230605	141300	323373194	904	904	904	904	1111
278	20230605	141200	322368850	904	904	904	904	1115
279	20230605	141100	321360890	904	904	904	904	0
280	20230605	141000	321360890	904	904	904	904	0
281	20230605	140900	321360890	904	904	904	904	112
282	20230605	140800	321259642	903	903	903	903	400
283	20230605	140700	320898442	904	904	904	904	500
284	20230605	140600	320446442	904	904	904	904	1441
285	20230605	140500	319143778	904	904	904	904	2000
286	20230605	140400	317335778	905	905	905	905	0
287	20230605	140300	317335778	905	905	905	905	180
288	20230605	140200	317172878	905	905	905	905	0
289	20230605	140100	317172878	905	905	905	905	0
290	20230605	140000	317172878	905	905	905	905	0
291	20230605	135900	317172878	905	905	905	905	0
292	20230605	135800	317172878	905	905	905	905	220
293	20230605	135700	316973778	905	905	905	905	100
294	20230605	135600	316883278	905	905	905	905	3
295	20230605	135500	316880563	905	905	905	905	20
296	20230605	135400	316862463	904	904	905	904	174
297	20230605	135300	316705157	904	904	904	904	20
298	20230605	135200	316687077	904	904	904	904	0
299	20230605	135100	316687077	904	904	904	904	0
300	20230605	135000	316687077	904	904	904	904	520
301	20230605	134900	316216997	905	905	905	905	10
302	20230605	134800	316207947	904	904	904	904	493
303	20230605	134700	315762275	904	905	905	904	2807
304	20230605	134600	313223447	905	905	905	905	5
305	20230605	134500	313218922	905	905	905	905	0
306	20230605	134400	313218922	905	903	905	903	7633
307	20230605	134300	306326217	904	904	904	904	4000
308	20230605	134200	302710217	904	904	904	904	0
309	20230605	134100	302710217	904	904	904	904	3000
310	20230605	134000	299998217	905	905	905	905	10
311	20230605	133900	299989167	904	904	904	904	379
312	20230605	133800	299646551	905	904	905	904	175
313	20230605	133700	299488341	904	904	904	904	0
314	20230605	133600	299488341	904	905	905	904	12
315	20230605	133500	299477491	905	905	905	905	0
316	20230605	133400	299477491	905	905	905	905	0
317	20230605	133300	299477491	905	905	905	905	0
318	20230605	133200	299477491	905	905	905	905	0
319	20230605	133100	299477491	905	903	905	903	2113
320	20230605	133000	297567228	904	904	904	904	577
321	20230605	132900	297045620	905	905	905	905	4
322	20230605	132800	297042000	904	904	904	904	0
323	20230605	132700	297042000	904	904	904	904	1965
324	20230605	132600	295265640	904	905	905	904	2281
325	20230605	132500	293201916	905	905	905	905	0
326	20230605	132400	293201916	905	905	905	905	0
327	20230605	132300	293201916	905	905	905	905	2500
328	20230605	132200	290939416	905	903	905	903	3931
329	20230605	132100	287385292	904	904	904	904	0
330	20230605	132000	287385292	904	904	904	904	0
331	20230605	131900	287385292	904	904	904	903	1031
332	20230605	131800	286454268	904	904	904	904	0
333	20230605	131700	286454268	904	904	904	904	100
334	20230605	131600	286363868	904	904	904	904	100
335	20230605	131500	286273468	904	905	905	904	1781
336	20230605	131400	284663334	905	905	905	905	3
337	20230605	131300	284660619	904	904	904	904	0
338	20230605	131200	284660619	904	904	904	904	0
339	20230605	131100	284660619	904	905	905	904	52
340	20230605	131000	284613609	905	905	905	905	1
341	20230605	130900	284612704	904	905	905	904	90
342	20230605	130800	284531258	905	906	906	905	51
343	20230605	130700	284485053	905	905	905	905	0
344	20230605	130600	284485053	905	905	905	905	0
345	20230605	130500	284485053	905	905	905	905	0
346	20230605	130400	284485053	905	905	905	905	15
347	20230605	130300	284471478	905	905	905	905	135
348	20230605	130200	284349303	906	906	906	906	5
349	20230605	130100	284344773	906	906	906	906	10
350	20230605	130000	284335713	906	905	906	905	4
351	20230605	125900	284332092	906	906	906	906	0
352	20230605	125800	284332092	906	906	906	906	0
353	20230605	125700	284332092	906	906	906	906	0
354	20230605	125600	284332092	906	906	906	906	0
355	20230605	125500	284332092	906	906	906	906	0
356	20230605	125400	284332092	906	906	906	906	0
357	20230605	125300	284332092	906	906	906	906	0
358	20230605	125200	284332092	906	906	906	906	1
359	20230605	125100	284331186	905	905	905	905	0
360	20230605	125000	284331186	905	905	905	905	0
361	20230605	124900	284331186	905	905	905	905	0
362	20230605	124800	284331186	905	905	905	905	0
363	20230605	124700	284331186	905	905	905	905	0
364	20230605	124600	284331186	905	905	905	905	958
365	20230605	124500	283464196	905	906	906	905	120
366	20230605	124400	283355576	906	906	906	906	26
367	20230605	124300	283332020	906	906	906	906	0
368	20230605	124200	283332020	906	906	906	906	1104
369	20230605	124100	282331796	905	905	905	905	1211
370	20230605	124000	281235841	904	904	904	904	100
371	20230605	123900	281145441	904	904	904	904	1
372	20230605	123800	281144537	905	905	905	905	0
373	20230605	123700	281144537	905	905	905	905	1
374	20230605	123600	281143632	904	904	904	904	1884
375	20230605	123500	279440496	905	905	905	905	0
376	20230605	123400	279440496	905	905	905	905	3510
377	20230605	123300	276263946	905	905	905	905	0
378	20230605	123200	276263946	905	905	905	905	0
379	20230605	123100	276263946	905	905	905	905	169
380	20230605	123000	276111001	905	906	906	905	524
381	20230605	122900	275636669	905	905	905	905	0
382	20230605	122800	275636669	905	905	905	905	0
383	20230605	122700	275636669	905	905	905	905	0
384	20230605	122600	275636669	905	905	905	905	25
385	20230605	122500	275614044	905	905	905	905	807
386	20230605	122400	274883709	905	905	905	905	200
387	20230605	122300	274702709	905	905	905	905	0
388	20230605	122200	274702709	905	905	905	905	2
389	20230605	122100	274700899	905	905	905	905	0
390	20230605	122000	274700899	905	905	905	905	0
391	20230605	121900	274700899	905	905	905	905	580
392	20230605	121800	274175999	906	906	906	906	1
393	20230605	121700	274175093	906	905	906	905	519
394	20230605	121600	273705297	905	906	906	905	218
395	20230605	121500	273507894	906	906	906	906	0
396	20230605	121400	273507894	906	906	906	906	55
397	20230605	121300	273458064	907	905	907	905	2861
398	20230605	121200	270866737	905	905	905	905	9
399	20230605	121100	270858592	906	905	906	905	149
400	20230605	121000	270723698	906	906	906	906	0
401	20230605	120900	270723698	906	906	906	906	69
402	20230605	120800	270661184	905	905	905	905	0
403	20230605	120700	270661184	905	905	905	905	674
404	20230605	120600	270051214	905	905	905	905	10
405	20230605	120500	270042164	904	904	904	904	5
406	20230605	120400	270037644	905	905	905	905	10
407	20230605	120300	270028594	905	905	905	905	0
408	20230605	120200	270028594	905	905	905	905	0
409	20230605	120100	270028594	905	905	905	905	130
410	20230605	120000	269910944	905	905	905	905	500
411	20230605	115900	269458444	905	906	906	905	1228
412	20230605	115800	268345904	906	906	906	906	0
413	20230605	115700	268345904	906	906	906	906	0
414	20230605	115600	268345904	906	906	906	906	5
415	20230605	115500	268341374	906	906	906	905	18
416	20230605	115400	268325076	905	905	905	905	31
417	20230605	115300	268297021	905	905	905	905	45
418	20230605	115200	268256296	905	905	905	905	0
419	20230605	115100	268256296	905	905	905	905	30
420	20230605	115000	268229146	906	905	906	905	51
421	20230605	114900	268182981	905	906	906	905	33
422	20230605	114800	268153096	906	906	906	906	1748
423	20230605	114700	266569408	905	905	905	905	1422
424	20230605	114600	265282498	905	905	905	905	210
425	20230605	114500	265092448	905	904	905	904	121
426	20230605	114400	264983053	904	904	904	904	1061
427	20230605	114300	264023909	904	904	904	904	0
428	20230605	114200	264023909	904	904	904	904	0
429	20230605	114100	264023909	904	905	905	904	1557
430	20230605	114000	262615881	905	905	905	905	50
431	20230605	113900	262570631	905	905	905	905	36
432	20230605	113800	262538051	904	904	904	904	1808
433	20230605	113700	260903619	905	905	905	905	10
434	20230605	113600	260894569	905	905	905	905	115
435	20230605	113500	260790494	906	905	906	905	700
436	20230605	113400	260156794	905	905	905	905	481
437	20230605	113300	259721489	906	906	906	906	300
438	20230605	113200	259449689	906	906	906	906	0
439	20230605	113100	259449689	906	906	906	906	231
440	20230605	113000	259240403	905	905	905	905	209
441	20230605	112900	259051258	905	905	905	905	412
442	20230605	112800	258678398	905	905	905	905	391
443	20230605	112700	258324543	905	904	905	904	1089
444	20230605	112600	257339003	905	905	905	905	4142
445	20230605	112500	253590493	906	906	907	906	351
446	20230605	112400	253272439	906	906	906	906	0
447	20230605	112300	253272439	906	905	906	905	181
448	20230605	112200	253108454	905	905	905	905	1
449	20230605	112100	253107549	905	905	905	905	100
450	20230605	112000	253017049	907	906	907	906	2120
451	20230605	111900	251095829	905	904	905	904	7929
452	20230605	111800	243920184	904	905	905	904	1507
453	20230605	111700	242556355	905	904	905	904	12
454	20230605	111600	242545497	904	904	904	904	17
455	20230605	111500	242530129	904	904	904	904	3337
456	20230605	111400	239513481	904	904	904	904	0
457	20230605	111300	239513481	904	904	904	904	1
458	20230605	111200	239512577	905	905	905	905	0
459	20230605	111100	239512577	905	905	905	904	144
460	20230605	111000	239382287	905	904	905	904	373
461	20230605	110900	239044828	904	903	904	903	3084
462	20230605	110800	236257891	903	901	903	901	2790
463	20230605	110700	233738525	903	903	903	903	1
464	20230605	110600	233737622	903	903	903	903	1
465	20230605	110500	233736719	903	903	903	903	1
466	20230605	110400	233735816	903	903	903	903	67
467	20230605	110300	233675315	901	904	904	901	1811
468	20230605	110200	232043001	901	901	901	901	0
469	20230605	110100	232043001	901	903	903	901	1001
470	20230605	110000	231140208	903	903	903	903	1
471	20230605	105900	231139305	904	904	904	903	1132
472	20230605	105800	230115993	903	903	903	903	5
473	20230605	105700	230111478	904	904	904	904	195
474	20230605	105600	229935198	904	904	904	904	10
475	20230605	105500	229926158	903	903	903	903	544
476	20230605	105400	229434926	903	904	905	903	1186
477	20230605	105300	228363379	904	904	904	904	1
478	20230605	105200	228362475	904	904	904	904	16
479	20230605	105100	228348011	904	904	904	903	2467
480	20230605	105000	226117848	904	904	904	904	200
481	20230605	104900	225937048	904	904	904	904	1010
482	20230605	104800	225024008	902	904	904	902	1089
483	20230605	104700	224041552	904	905	905	904	525
484	20230605	104600	223566942	904	904	904	904	513
485	20230605	104500	223103190	904	904	904	902	3894
486	20230605	104400	219583020	902	902	902	902	5
487	20230605	104300	219578510	902	904	904	902	8
488	20230605	104200	219571284	904	904	904	904	0
489	20230605	104100	219571284	904	904	904	904	990
490	20230605	104000	218676324	904	904	904	904	12
491	20230605	103900	218665476	903	902	903	902	9219
492	20230605	103800	210344921	902	902	902	902	10
493	20230605	103700	210335901	901	901	901	901	0
494	20230605	103600	210335901	901	901	901	901	700
495	20230605	103500	209705201	901	901	901	901	1219
496	20230605	103400	208606882	902	902	902	902	100
497	20230605	103300	208516682	901	901	901	901	0
498	20230605	103200	208516682	901	901	901	901	3586
499	20230605	103100	205285696	901	900	901	900	2842
500	20230605	103000	202725886	901	901	901	901	0
501	20230605	102900	202725886	901	901	901	901	20
502	20230605	102800	202707866	901	901	901	901	387
503	20230605	102700	202359179	901	899	901	899	11
504	20230605	102600	202349270	901	901	901	901	66
505	20230605	102500	202289804	900	900	900	900	3252
506	20230605	102400	199363004	900	900	900	900	2740
507	20230605	102300	196897004	900	899	900	899	130
508	20230605	102200	196780034	900	900	900	900	2500
509	20230605	102100	194530034	900	900	900	900	0
510	20230605	102000	194530034	900	900	900	900	40
511	20230605	101900	194494034	899	899	899	899	813
512	20230605	101800	193763147	900	900	900	900	0
513	20230605	101700	193763147	900	900	900	900	0
514	20230605	101600	193763147	900	900	900	900	2051
515	20230605	101500	191917247	900	900	900	900	124
516	20230605	101400	191805647	900	899	900	899	410
517	20230605	101300	191437047	899	899	900	899	2507
518	20230605	101200	189183244	900	900	900	900	20
519	20230605	101100	189165244	900	901	901	900	1026
520	20230605	101000	188240842	900	900	900	900	476
521	20230605	100900	187812442	899	899	900	899	3132
522	20230605	100800	184996643	898	898	898	898	0
523	20230605	100700	184996643	898	898	898	898	76
524	20230605	100600	184928395	901	898	901	898	21
525	20230605	100500	184909489	901	901	901	901	40
526	20230605	100400	184873449	897	900	900	897	11928
527	20230605	100300	174157693	900	900	900	900	2460
528	20230605	100200	171943693	900	900	900	900	0
529	20230605	100100	171943693	900	900	900	899	823
530	20230605	100000	171203802	900	900	900	900	116
531	20230605	095900	171099402	900	899	900	899	12640
532	20230605	095800	159736032	899	898	899	898	1537
533	20230605	095700	158354299	899	900	900	899	8
534	20230605	095600	158347100	900	899	900	898	1152
535	20230605	095500	157311588	900	900	900	900	114
536	20230605	095400	157208988	900	900	900	900	2020
537	20230605	095300	155390988	899	899	899	899	2
538	20230605	095200	155389190	900	900	900	900	0
539	20230605	095100	155389190	900	900	900	900	1
540	20230605	095000	155388290	900	900	900	900	30
541	20230605	094900	155361290	900	900	900	900	0
542	20230605	094800	155361290	900	900	900	900	278
543	20230605	094700	155111090	900	899	900	899	4442
544	20230605	094600	151117731	899	900	900	897	5289
545	20230605	094500	146373490	900	900	900	900	61
546	20230605	094400	146318590	900	900	900	900	10
547	20230605	094300	146309590	900	900	900	900	3
548	20230605	094200	146306890	900	900	900	900	1
549	20230605	094100	146305990	896	900	900	896	6010
550	20230605	094000	140907528	899	898	899	898	6540
551	20230605	093900	135028840	898	898	898	898	56
552	20230605	093800	134978552	898	898	898	898	30
553	20230605	093700	134951612	898	898	898	897	1948
554	20230605	093600	133202721	898	898	898	896	240
555	20230605	093500	132987570	898	898	898	898	33
556	20230605	093400	132957936	899	899	899	899	10
557	20230605	093300	132948946	899	899	899	896	2010
558	20230605	093200	131144840	899	899	899	899	51
559	20230605	093100	131098991	899	899	899	897	58
560	20230605	093000	131046851	899	899	899	896	2072
561	20230605	092900	129184300	899	898	899	898	374
562	20230605	092800	128848123	899	898	899	898	415
563	20230605	092700	128475443	898	895	898	895	598
564	20230605	092600	127939624	896	896	896	895	1861
565	20230605	092500	126273650	895	898	898	895	6364
566	20230605	092400	120571062	898	897	898	897	885
567	20230605	092300	119776907	897	896	897	895	2773
568	20230605	092200	117292330	897	898	898	896	9787
569	20230605	092100	108516822	898	898	898	897	4539
570	20230605	092000	104444236	898	898	899	898	311
571	20230605	091900	104164943	899	899	899	898	7811
572	20230605	091800	97150180	899	899	899	899	4024
573	20230605	091700	93532604	899	900	900	899	8172
574	20230605	091600	86181632	900	900	900	899	5516
575	20230605	091500	81220980	899	900	900	899	440
576	20230605	091400	80825380	900	899	900	899	7430
577	20230605	091300	74140381	899	899	899	899	9042
578	20230605	091200	66011623	899	900	900	898	4291
579	20230605	091100	62156909	899	900	900	899	2660
580	20230605	091000	59765508	900	900	900	900	100
581	20230605	090900	59675508	899	899	899	899	5800
582	20230605	090800	54461308	899	902	903	899	5895
583	20230605	090700	49158713	899	899	899	899	0
584	20230605	090600	49158713	899	903	903	898	11291
585	20230605	090500	39006866	906	906	906	904	4359
586	20230605	090400	35057617	906	900	906	900	8005
587	20230605	090300	27853105	899	899	900	899	6672
588	20230605	090200	21850596	898	901	902	898	19223
589	20230605	090100	4538458	901	901	904	901	1236
590	20230605	090000	3424522	903	909	909	903	3783