KissMeData/015590/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184700	5150556084	986	986	986	986	15468
3	20230605	184600	5150556084	986	986	986	986	0
4	20230605	184500	5150556084	986	986	986	986	0
5	20230605	184400	5150556084	986	986	986	986	0
6	20230605	184300	5150556084	986	986	986	986	0
7	20230605	184200	5150556084	986	986	986	986	0
8	20230605	184100	5150556084	986	986	986	986	0
9	20230605	184000	5150556084	986	986	986	986	0
10	20230605	183900	5150556084	986	986	986	986	0
11	20230605	183800	5150556084	986	986	986	986	0
12	20230605	183700	5150556084	986	986	986	986	0
13	20230605	183600	5150556084	986	986	986	986	0
14	20230605	183500	5150556084	986	986	986	986	0
15	20230605	183400	5150556084	986	986	986	986	0
16	20230605	183300	5150556084	986	986	986	986	0
17	20230605	183200	5150556084	986	986	986	986	0
18	20230605	183100	5150556084	986	986	986	986	0
19	20230605	183000	5150556084	986	986	986	986	0
20	20230605	182900	5150556084	986	986	986	986	0
21	20230605	182800	5150556084	986	986	986	986	0
22	20230605	182700	5150556084	986	986	986	986	0
23	20230605	182600	5150556084	986	986	986	986	0
24	20230605	182500	5150556084	986	986	986	986	0
25	20230605	182400	5150556084	986	986	986	986	0
26	20230605	182300	5150556084	986	986	986	986	0
27	20230605	182200	5150556084	986	986	986	986	0
28	20230605	182100	5150556084	986	986	986	986	0
29	20230605	182000	5150556084	986	986	986	986	0
30	20230605	181900	5150556084	986	986	986	986	0
31	20230605	181800	5150556084	986	986	986	986	0
32	20230605	181700	5150556084	986	986	986	986	15468
33	20230605	181600	5150556084	986	986	986	986	0
34	20230605	181500	5150556084	986	986	986	986	0
35	20230605	181400	5150556084	986	986	986	986	0
36	20230605	181300	5150556084	986	986	986	986	0
37	20230605	181200	5150556084	986	986	986	986	0
38	20230605	181100	5150556084	986	986	986	986	0
39	20230605	181000	5150556084	986	986	986	986	0
40	20230605	180900	5150556084	986	986	986	986	0
41	20230605	180800	5150556084	986	986	986	986	0
42	20230605	180700	5150556084	986	986	986	986	0
43	20230605	180600	5150556084	986	986	986	986	0
44	20230605	180500	5150556084	986	986	986	986	0
45	20230605	180400	5150556084	986	986	986	986	0
46	20230605	180300	5150556084	986	986	986	986	0
47	20230605	180200	5150556084	986	986	986	986	0
48	20230605	180100	5150556084	986	986	986	986	0
49	20230605	180000	5150556084	986	986	986	986	0
50	20230605	175900	5150556084	986	986	986	986	0
51	20230605	175800	5150556084	986	986	986	986	0
52	20230605	175700	5150556084	986	986	986	986	0
53	20230605	175600	5150556084	986	986	986	986	0
54	20230605	175500	5150556084	986	986	986	986	0
55	20230605	175400	5150556084	986	986	986	986	0
56	20230605	175300	5150556084	986	986	986	986	0
57	20230605	175200	5150556084	986	986	986	986	0
58	20230605	175100	5150556084	986	986	986	986	0
59	20230605	175000	5150556084	986	986	986	986	0
60	20230605	174900	5150556084	986	986	986	986	0
61	20230605	174800	5150556084	986	986	986	986	0
62	20230605	174700	5150556084	986	986	986	986	15468
63	20230605	174600	5150556084	986	986	986	986	0
64	20230605	174500	5150556084	986	986	986	986	0
65	20230605	174400	5150556084	986	986	986	986	0
66	20230605	174300	5150556084	986	986	986	986	0
67	20230605	174200	5150556084	986	986	986	986	0
68	20230605	174100	5150556084	986	986	986	986	0
69	20230605	174000	5150556084	986	986	986	986	0
70	20230605	173900	5150556084	986	986	986	986	0
71	20230605	173800	5150556084	986	986	986	986	0
72	20230605	173700	5150556084	986	986	986	986	0
73	20230605	173600	5150556084	986	986	986	986	0
74	20230605	173500	5150556084	986	986	986	986	0
75	20230605	173400	5150556084	986	986	986	986	0
76	20230605	173300	5150556084	986	986	986	986	0
77	20230605	173200	5150556084	986	986	986	986	0
78	20230605	173100	5150556084	986	986	986	986	0
79	20230605	173000	5150556084	986	986	986	986	0
80	20230605	172900	5150556084	986	986	986	986	0
81	20230605	172800	5150556084	986	986	986	986	0
82	20230605	172700	5150556084	986	986	986	986	0
83	20230605	172600	5150556084	986	986	986	986	0
84	20230605	172500	5150556084	986	986	986	986	0
85	20230605	172400	5150556084	986	986	986	986	0
86	20230605	172300	5150556084	986	986	986	986	0
87	20230605	172200	5150556084	986	986	986	986	0
88	20230605	172100	5150556084	986	986	986	986	0
89	20230605	172000	5150556084	986	986	986	986	0
90	20230605	171900	5150556084	986	986	986	986	0
91	20230605	171800	5150556084	986	986	986	986	0
92	20230605	171700	5150556084	986	986	986	986	15468
93	20230605	171600	5150556084	986	986	986	986	0
94	20230605	171500	5150556084	986	986	986	986	0
95	20230605	171400	5150556084	986	986	986	986	0
96	20230605	171300	5150556084	986	986	986	986	0
97	20230605	171200	5150556084	986	986	986	986	0
98	20230605	171100	5150556084	986	986	986	986	0
99	20230605	171000	5150556084	986	986	986	986	0
100	20230605	170900	5150556084	986	986	986	986	0
101	20230605	170800	5150556084	986	986	986	986	0
102	20230605	170700	5150556084	986	986	986	986	0
103	20230605	170600	5150556084	986	986	986	986	0
104	20230605	170500	5150556084	986	986	986	986	0
105	20230605	170400	5150556084	986	986	986	986	0
106	20230605	170300	5150556084	986	986	986	986	0
107	20230605	170200	5150556084	986	986	986	986	0
108	20230605	170100	5150556084	986	986	986	986	0
109	20230605	170000	5150556084	986	986	986	986	0
110	20230605	165900	5150556084	986	986	986	986	0
111	20230605	165800	5150556084	986	986	986	986	0
112	20230605	165700	5150556084	986	986	986	986	0
113	20230605	165600	5150556084	986	986	986	986	0
114	20230605	165500	5150556084	986	986	986	986	0
115	20230605	165400	5150556084	986	986	986	986	0
116	20230605	165300	5150556084	986	986	986	986	0
117	20230605	165200	5150556084	986	986	986	986	0
118	20230605	165100	5150556084	986	986	986	986	0
119	20230605	165000	5150556084	986	986	986	986	0
120	20230605	164900	5150556084	986	986	986	986	0
121	20230605	164800	5150556084	986	986	986	986	0
122	20230605	164700	5150556084	986	986	986	986	15468
123	20230605	164600	5150556084	986	986	986	986	0
124	20230605	164500	5150556084	986	986	986	986	0
125	20230605	164400	5150556084	986	986	986	986	0
126	20230605	164300	5150556084	986	986	986	986	0
127	20230605	164200	5150556084	986	986	986	986	0
128	20230605	164100	5150556084	986	986	986	986	0
129	20230605	164000	5150556084	986	986	986	986	0
130	20230605	163900	5150556084	986	986	986	986	0
131	20230605	163800	5150556084	986	986	986	986	0
132	20230605	163700	5150556084	986	986	986	986	0
133	20230605	163600	5150556084	986	986	986	986	0
134	20230605	163500	5150556084	986	986	986	986	0
135	20230605	163400	5150556084	986	986	986	986	0
136	20230605	163300	5150556084	986	986	986	986	0
137	20230605	163200	5150556084	986	986	986	986	0
138	20230605	163100	5150556084	986	986	986	986	0
139	20230605	163000	5150556084	986	986	986	986	0
140	20230605	162900	5150556084	986	986	986	986	0
141	20230605	162800	5150556084	986	986	986	986	0
142	20230605	162700	5150556084	986	986	986	986	0
143	20230605	162600	5150556084	986	986	986	986	0
144	20230605	162500	5150556084	986	986	986	986	0
145	20230605	162400	5150556084	986	986	986	986	0
146	20230605	162300	5150556084	986	986	986	986	0
147	20230605	162200	5150556084	986	986	986	986	0
148	20230605	162100	5150556084	986	986	986	986	0
149	20230605	162000	5150556084	986	986	986	986	0
150	20230605	161900	5150556084	986	986	986	986	0
151	20230605	161800	5150556084	986	986	986	986	0
152	20230605	161700	5150556084	986	986	986	986	15468
153	20230605	161600	5150556084	986	986	986	986	0
154	20230605	161500	5150556084	986	986	986	986	0
155	20230605	161400	5150556084	986	986	986	986	0
156	20230605	161300	5150556084	986	986	986	986	0
157	20230605	161200	5150556084	986	986	986	986	0
158	20230605	161100	5150556084	986	986	986	986	0
159	20230605	161000	5150556084	986	986	986	986	0
160	20230605	160900	5150556084	986	986	986	986	0
161	20230605	160800	5150556084	986	986	986	986	0
162	20230605	160700	5150556084	986	986	986	986	0
163	20230605	160600	5150556084	986	986	986	986	0
164	20230605	160500	5150556084	986	986	986	986	0
165	20230605	160400	5150556084	986	986	986	986	0
166	20230605	160300	5150556084	986	986	986	986	0
167	20230605	160200	5150556084	986	986	986	986	0
168	20230605	160100	5150556084	986	986	986	986	0
169	20230605	160000	5150556084	986	986	986	986	0
170	20230605	155900	5150556084	986	986	986	986	0
171	20230605	155800	5150556084	986	986	986	986	0
172	20230605	155700	5150556084	986	986	986	986	0
173	20230605	155600	5150556084	986	986	986	986	0
174	20230605	155500	5150556084	986	986	986	986	0
175	20230605	155400	5150556084	986	986	986	986	0
176	20230605	155300	5150556084	986	986	986	986	0
177	20230605	155200	5150556084	986	986	986	986	0
178	20230605	155100	5150556084	986	986	986	986	0
179	20230605	155000	5150556084	986	986	986	986	0
180	20230605	154900	5150556084	986	986	986	986	0
181	20230605	154800	5150556084	986	986	986	986	0
182	20230605	154700	5150556084	986	986	986	986	15468
183	20230605	154600	5150556084	986	986	986	986	0
184	20230605	154500	5150556084	986	986	986	986	0
185	20230605	154400	5150556084	986	986	986	986	0
186	20230605	154300	5150556084	986	986	986	986	0
187	20230605	154200	5150556084	986	986	986	986	0
188	20230605	154100	5150556084	986	986	986	986	0
189	20230605	154000	5150556084	986	986	986	986	0
190	20230605	153900	5150556084	986	986	986	986	0
191	20230605	153800	5150556084	986	986	986	986	0
192	20230605	153700	5150556084	986	986	986	986	0
193	20230605	153600	5150556084	986	986	986	986	0
194	20230605	153500	5150556084	986	986	986	986	0
195	20230605	153400	5150556084	986	986	986	986	0
196	20230605	153300	5150556084	986	986	986	986	0
197	20230605	153200	5150556084	986	986	986	986	0
198	20230605	153100	5150556084	986	986	986	986	0
199	20230605	153000	5150556084	986	986	986	986	15468
200	20230605	152900	5135304636	985	985	985	985	0
201	20230605	152800	5135304636	985	985	985	985	0
202	20230605	152700	5135304636	985	985	985	985	0
203	20230605	152600	5135304636	985	985	985	985	0
204	20230605	152500	5135304636	985	985	985	985	0
205	20230605	152400	5135304636	985	985	985	985	0
206	20230605	152300	5135304636	985	985	985	985	0
207	20230605	152200	5135304636	985	985	985	985	0
208	20230605	152100	5135304636	985	985	985	985	0
209	20230605	152000	5135304636	985	985	985	985	0
210	20230605	151900	5135304636	985	989	990	985	21568
211	20230605	151800	5113988949	990	983	990	981	65277
212	20230605	151700	5049566000	985	979	985	978	25507
213	20230605	151600	5024509089	979	978	980	978	7169
214	20230605	151500	5017491122	979	977	979	977	4049
215	20230605	151400	5013534913	977	978	979	977	4211
216	20230605	151300	5009418755	978	979	979	977	31607
217	20230605	151200	4978515792	979	980	980	979	9658
218	20230605	151100	4969055166	980	981	981	980	7859
219	20230605	151000	4961353309	980	980	981	980	5076
220	20230605	150900	4956378750	979	978	980	978	4992
221	20230605	150800	4951488317	978	980	980	978	10949
222	20230605	150700	4940777935	980	981	981	979	11587
223	20230605	150600	4929417977	981	980	981	978	6249
224	20230605	150500	4923298271	980	983	983	980	4067
225	20230605	150400	4919311394	980	983	984	980	3651
226	20230605	150300	4915727069	979	980	983	979	14539
227	20230605	150200	4901469692	980	979	980	979	1296
228	20230605	150100	4900199613	979	984	984	979	6313
229	20230605	150000	4893988503	986	987	990	984	7450
230	20230605	145900	4886624547	987	987	991	987	89782
231	20230605	145800	4797707812	985	981	987	981	11831
232	20230605	145700	4786062896	979	978	979	978	4622
233	20230605	145600	4781538332	978	977	978	977	1563
234	20230605	145500	4780010878	977	977	977	977	6943
235	20230605	145400	4773227567	977	975	977	975	10904
236	20230605	145300	4762587502	976	976	977	974	46782
237	20230605	145200	4716978006	977	978	978	976	1982
238	20230605	145100	4715043168	979	980	980	975	225981
239	20230605	145000	4494259751	980	980	981	980	41287
240	20230605	144900	4453798290	980	981	981	980	5526
241	20230605	144800	4448378104	981	980	981	980	5652
242	20230605	144700	4442834094	980	981	982	980	12014
243	20230605	144600	4431048431	982	981	982	981	4416
244	20230605	144500	4426716094	982	981	982	980	3058
245	20230605	144400	4423714190	980	980	982	980	11431
246	20230605	144300	4412496446	981	980	981	980	3274
247	20230605	144200	4409287328	980	979	980	979	8511
248	20230605	144100	4400946549	980	980	981	980	6844
249	20230605	144000	4394238229	981	981	982	980	3528
250	20230605	143900	4390778240	981	980	981	979	3375
251	20230605	143800	4387469265	980	980	981	980	16024
252	20230605	143700	4371765573	980	980	981	979	5817
253	20230605	143600	4366065001	980	979	980	978	2897
254	20230605	143500	4363229624	978	979	980	978	16907
255	20230605	143400	4346678809	980	979	980	979	15079
256	20230605	143300	4331915050	979	982	982	979	220017
257	20230605	143200	4116241037	982	982	984	982	13159
258	20230605	143100	4103307954	983	986	986	982	26514
259	20230605	143000	4077262725	985	983	985	983	14804
260	20230605	142900	4062681391	983	983	983	983	153
261	20230605	142800	4062530992	983	984	984	982	13551
262	20230605	142700	4049199909	984	983	984	982	8489
263	20230605	142600	4040862695	984	983	984	982	5280
264	20230605	142500	4035672583	983	984	984	983	53
265	20230605	142400	4035620483	984	983	984	982	1135
266	20230605	142300	4034504811	983	982	983	982	5977
267	20230605	142200	4028630375	985	982	985	982	25265
268	20230605	142100	4003782677	982	984	984	982	789
269	20230605	142000	4003007877	984	982	984	981	31428
270	20230605	141900	3972135736	983	984	984	982	8568
271	20230605	141800	3963721685	984	983	986	983	11873
272	20230605	141700	3952047137	983	987	987	983	21672
273	20230605	141600	3930707055	988	986	988	986	4396
274	20230605	141500	3926367979	985	984	985	984	3740
275	20230605	141400	3922684354	983	983	983	983	996
276	20230605	141300	3921705286	983	984	984	983	1707
277	20230605	141200	3920027303	984	984	985	984	14410
278	20230605	141100	3905847858	984	984	984	984	977
279	20230605	141000	3904886490	984	984	984	984	494
280	20230605	140900	3904400394	984	984	984	984	0
281	20230605	140800	3904400394	984	982	984	982	10966
282	20230605	140700	3893615765	981	982	982	981	2067
283	20230605	140600	3891586136	982	982	982	981	7757
284	20230605	140500	3883972762	982	982	982	982	1170
285	20230605	140400	3882823822	982	982	982	981	501
286	20230605	140300	3882331940	982	984	984	981	32542
287	20230605	140200	3850384354	984	983	984	983	866
288	20230605	140100	3849532576	983	982	983	982	4237
289	20230605	140000	3845369612	982	982	982	982	5746
290	20230605	135900	3839727040	982	984	984	981	22092
291	20230605	135800	3818032426	984	985	985	982	33395
292	20230605	135700	3785188422	985	984	985	983	3696
293	20230605	135600	3781552819	984	985	985	984	17819
294	20230605	135500	3764018091	984	987	987	984	1925
295	20230605	135400	3762122323	987	987	987	984	74198
296	20230605	135300	3688981457	989	989	989	989	2
297	20230605	135200	3688979479	987	989	989	987	1195
298	20230605	135100	3687799895	989	987	989	987	3512
299	20230605	135000	3684333531	987	989	989	987	337
300	20230605	134900	3684000890	987	989	990	987	7802
301	20230605	134800	3676284886	989	989	990	988	17357
302	20230605	134700	3659133473	989	990	990	989	3763
303	20230605	134600	3655411652	990	989	990	989	2353
304	20230605	134500	3653083492	990	990	990	990	47
305	20230605	134400	3653036962	990	990	991	990	1020
306	20230605	134300	3652027152	990	990	990	990	531
307	20230605	134200	3651501462	990	990	990	990	2817
308	20230605	134100	3648712632	990	990	990	988	45
309	20230605	134000	3648668106	988	988	990	988	1728
310	20230605	133900	3646960760	988	988	988	987	3187
311	20230605	133800	3643814974	988	988	988	988	2188
312	20230605	133700	3641653230	988	987	988	987	2687
313	20230605	133600	3639000156	987	987	988	987	2284
314	20230605	133500	3636745839	987	987	987	987	250
315	20230605	133400	3636499089	988	987	988	987	693
316	20230605	133300	3635815091	988	988	988	988	113
317	20230605	133200	3635703447	986	988	988	986	37
318	20230605	133100	3635666903	989	988	989	988	1511
319	20230605	133000	3634174025	989	989	989	989	24
320	20230605	132900	3634150289	989	989	989	989	50
321	20230605	132800	3634100839	989	989	989	986	24312
322	20230605	132700	3610126627	987	989	989	987	1005
323	20230605	132600	3609132692	989	987	989	986	10011
324	20230605	132500	3599255579	990	989	990	989	1001
325	20230605	132400	3598264617	989	989	989	989	19
326	20230605	132300	3598245826	989	989	989	989	15
327	20230605	132200	3598230991	989	989	989	989	0
328	20230605	132100	3598230991	989	989	989	989	5730
329	20230605	132000	3592564021	989	989	989	988	1789
330	20230605	131900	3590795074	989	987	989	986	183
331	20230605	131800	3590614362	986	988	989	986	1034
332	20230605	131700	3589593411	989	986	989	986	9617
333	20230605	131600	3580111046	989	989	989	989	560
334	20230605	131500	3579557206	989	986	989	986	13
335	20230605	131400	3579544382	986	988	990	986	29633
336	20230605	131300	3550238180	989	989	989	989	151
337	20230605	131200	3550088841	990	990	990	990	1596
338	20230605	131100	3548508801	990	990	990	990	5646
339	20230605	131000	3542919261	990	989	990	989	23723
340	20230605	130900	3519441316	987	988	988	987	227
341	20230605	130800	3519217217	989	987	989	987	122
342	20230605	130700	3519096767	989	987	989	987	615
343	20230605	130600	3518488848	988	988	988	988	2240
344	20230605	130500	3516275728	989	990	990	989	2080
345	20230605	130400	3514218167	989	989	989	989	761
346	20230605	130300	3513465538	989	989	989	988	39
347	20230605	130200	3513427004	988	988	988	988	1148
348	20230605	130100	3512292780	988	988	988	988	92
349	20230605	130000	3512201884	990	988	990	986	1407
350	20230605	125900	3510809568	988	986	988	986	1013
351	20230605	125800	3509810728	986	986	988	986	1032
352	20230605	125700	3508792176	986	988	988	986	2041
353	20230605	125600	3506779528	990	987	990	987	1714
354	20230605	125500	3505084575	987	987	987	986	10810
355	20230605	125400	3494425027	987	987	987	987	1051
356	20230605	125300	3493387690	986	988	988	986	6179
357	20230605	125200	3487286964	988	987	988	986	1867
358	20230605	125100	3485444512	988	988	988	986	17259
359	20230605	125000	3468409403	988	989	989	987	1726
360	20230605	124900	3466704066	989	988	989	988	238
361	20230605	124800	3466468919	989	989	989	988	640
362	20230605	124700	3465836010	989	989	989	988	1082
363	20230605	124600	3464766529	989	988	989	988	581
364	20230605	124500	3464192498	988	987	989	987	1789
365	20230605	124400	3462424966	987	988	988	987	20382
366	20230605	124300	3442306400	989	989	989	989	51
367	20230605	124200	3442255961	989	990	990	988	9
368	20230605	124100	3442247066	988	990	990	988	236
369	20230605	124000	3442013498	990	991	992	988	23253
370	20230605	123900	3419027005	991	991	991	990	18272
371	20230605	123800	3400936779	990	991	991	990	219
372	20230605	123700	3400719868	990	990	990	990	1255
373	20230605	123600	3399477418	991	990	991	990	213
374	20230605	123500	3399266547	990	993	993	990	2264
375	20230605	123400	3397022983	993	993	994	991	1418
376	20230605	123300	3395615508	993	993	993	993	369
377	20230605	123200	3395249091	993	991	993	991	608
378	20230605	123100	3394645869	992	992	992	992	3
379	20230605	123000	3394642893	992	992	992	990	4459
380	20230605	122900	3390220827	992	992	992	992	0
381	20230605	122800	3390220827	992	992	992	992	64
382	20230605	122700	3390157339	992	991	992	990	11210
383	20230605	122600	3379058493	992	992	993	991	14380
384	20230605	122500	3364795825	992	992	992	992	20
385	20230605	122400	3364775985	992	992	992	992	1003
386	20230605	122300	3363781009	992	990	992	989	1485
387	20230605	122200	3362311691	990	988	990	987	6045
388	20230605	122100	3356334789	988	987	988	987	6125
389	20230605	122000	3350288390	987	987	987	986	1081
390	20230605	121900	3349222242	987	988	988	987	7970
391	20230605	121800	3341355850	988	987	988	987	1261
392	20230605	121700	3340110073	988	987	988	987	2873
393	20230605	121600	3337274387	985	985	985	984	6948
394	20230605	121500	3330430617	984	982	985	982	10427
395	20230605	121400	3320164834	982	981	982	981	3268
396	20230605	121300	3316956189	980	981	982	980	38462
397	20230605	121200	3279242852	982	988	988	982	79430
398	20230605	121100	3201035847	988	987	988	987	9873
399	20230605	121000	3191290865	987	989	989	987	308
400	20230605	120900	3190986567	989	988	989	988	2482
401	20230605	120800	3188534344	988	986	988	986	4036
402	20230605	120700	3184549901	987	988	988	986	1973
403	20230605	120600	3182601776	988	988	989	986	4294
404	20230605	120500	3178359664	988	990	990	985	140339
405	20230605	120400	3039764908	990	990	995	990	22074
406	20230605	120300	3017816323	990	990	990	989	40214
407	20230605	120200	2978014031	990	992	993	990	147624
408	20230605	120100	2831816518	995	992	995	992	4600
409	20230605	120000	2827253018	995	993	995	992	12940
410	20230605	115900	2814409426	992	995	995	992	25340
411	20230605	115800	2789248512	997	997	997	997	0
412	20230605	115700	2789248512	997	997	997	997	103
413	20230605	115600	2789145821	997	997	997	997	1
414	20230605	115500	2789144824	997	995	997	995	1594
415	20230605	115400	2787557644	995	996	996	995	663
416	20230605	115300	2786897952	995	994	996	994	11723
417	20230605	115200	2775230126	996	994	997	993	6054
418	20230605	115100	2769210900	994	994	994	994	839
419	20230605	115000	2768376934	994	996	996	994	86
420	20230605	114900	2768291430	993	994	997	993	999
421	20230605	114800	2767297775	994	994	994	993	1017
422	20230605	114700	2766287878	993	994	994	993	4422
423	20230605	114600	2761896831	994	995	998	994	23949
424	20230605	114500	2738088164	997	994	997	994	701
425	20230605	114400	2737391097	994	994	994	994	11108
426	20230605	114300	2726349745	995	995	995	995	200
427	20230605	114200	2726150745	995	997	998	995	13144
428	20230605	114100	2713061061	997	997	997	997	2360
429	20230605	114000	2710708141	997	997	997	997	0
430	20230605	113900	2710708141	997	997	997	997	0
431	20230605	113800	2710708141	997	996	997	996	502
432	20230605	113700	2710208146	997	997	997	995	53990
433	20230605	113600	2656481418	998	997	998	997	67
434	20230605	113500	2656414587	997	998	998	997	515
435	20230605	113400	2655900818	998	998	998	998	27
436	20230605	113300	2655873872	995	999	999	995	60066
437	20230605	113200	2596091468	997	999	999	997	2
438	20230605	113100	2596089472	997	999	999	997	6293
439	20230605	113000	2589813131	997	997	997	997	1
440	20230605	112900	2589812134	997	999	999	997	15764
441	20230605	112800	2574085233	998	999	999	998	9450
442	20230605	112700	2564644734	999	999	999	999	1100
443	20230605	112600	2563545834	999	1000	1000	999	19204
444	20230605	112500	2544355675	1000	1000	1000	1000	1152
445	20230605	112400	2543203675	1000	1000	1000	1000	10003
446	20230605	112300	2533200675	999	999	999	999	2
447	20230605	112200	2533198677	1000	1000	1000	1000	2370
448	20230605	112100	2530828677	1001	1000	1001	999	2003
449	20230605	112000	2528827637	999	1000	1001	999	4185
450	20230605	111900	2524639111	1000	1000	1000	1000	805
451	20230605	111800	2523834111	1001	1000	1001	1000	3050
452	20230605	111700	2520784061	1001	1000	1001	1000	209
453	20230605	111600	2520574961	1000	1001	1001	1000	404
454	20230605	111500	2520170911	1001	1000	1001	1000	228
455	20230605	111400	2519942875	1000	1000	1001	1000	438
456	20230605	111300	2519504874	1001	1000	1001	1000	112
457	20230605	111200	2519392764	1000	1001	1001	1000	10818
458	20230605	111100	2508567763	1000	1001	1001	1000	107
459	20230605	111000	2508460661	1001	1001	1001	1001	7964
460	20230605	110900	2500488697	1002	1002	1002	1002	2567
461	20230605	110800	2497916563	1005	1002	1005	1002	2037
462	20230605	110700	2495870597	1002	1004	1005	1002	1153
463	20230605	110600	2494713281	1004	1002	1004	1002	5218
464	20230605	110500	2489477495	1003	1003	1004	1003	2528
465	20230605	110400	2486941910	1001	1003	1003	1001	3001
466	20230605	110300	2483936185	1001	1002	1004	1001	1427
467	20230605	110200	2482506755	1001	1001	1001	1000	4001
468	20230605	110100	2478502914	1001	1001	1001	1001	0
469	20230605	110000	2478502914	1001	1000	1001	1000	3683
470	20230605	105900	2474819912	1000	998	1000	998	2703
471	20230605	105800	2472122175	998	996	999	995	41370
472	20230605	105700	2430944748	996	999	999	996	27793
473	20230605	105600	2403217853	999	998	1000	998	4612
474	20230605	105500	2398610659	998	1000	1000	998	10524
475	20230605	105400	2388096478	1000	1001	1001	1000	1387
476	20230605	105300	2386709378	1001	999	1001	999	2697
477	20230605	105200	2384014179	999	1001	1001	999	32311
478	20230605	105100	2351707617	1001	1004	1004	1001	2749
479	20230605	105000	2348952181	1004	1003	1005	1003	2279
480	20230605	104900	2346666243	1005	1006	1006	1005	13863
481	20230605	104800	2332723406	1006	1008	1008	1006	6493
482	20230605	104700	2326185208	1007	1006	1007	1006	193
483	20230605	104600	2325990944	1007	1006	1007	1005	2225
484	20230605	104500	2323754800	1006	1006	1006	1006	98
485	20230605	104400	2323656212	1006	1003	1006	1003	3548
486	20230605	104300	2320089762	1002	1004	1005	1002	6323
487	20230605	104200	2313739032	1004	1007	1007	1004	7335
488	20230605	104100	2306367587	1006	1007	1007	1006	4962
489	20230605	104000	2301371799	1008	1006	1008	1006	12054
490	20230605	103900	2289223277	1006	1011	1011	1006	41078
491	20230605	103800	2247844219	1011	1010	1011	1010	13268
492	20230605	103700	2234430697	1010	1010	1011	1010	15069
493	20230605	103600	2219207529	1010	1010	1010	1010	24346
494	20230605	103500	2194618069	1009	1009	1009	1009	601
495	20230605	103400	2194011660	1009	1009	1010	1009	7403
496	20230605	103300	2186540794	1009	1009	1010	1009	2688
497	20230605	103200	2183828601	1010	1009	1010	1009	5592
498	20230605	103100	2178186220	1009	1009	1009	1008	19624
499	20230605	103000	2158392125	1008	1006	1008	1005	26694
500	20230605	102900	2131523227	1006	1005	1007	1004	30104
501	20230605	102800	2101240649	1005	1005	1005	1005	2714
502	20230605	102700	2098513079	1005	1005	1005	1005	1794
503	20230605	102600	2096710109	1005	1004	1005	1004	2675
504	20230605	102500	2094022784	1005	1005	1005	1004	4683
505	20230605	102400	2089320681	1005	1005	1005	1004	1413
506	20230605	102300	2087901368	1005	1002	1005	1002	35351
507	20230605	102200	2052390687	1003	1003	1004	1000	63
508	20230605	102100	2052327674	1003	1004	1005	1000	2773
509	20230605	102000	2049547796	1004	1004	1004	1004	2308
510	20230605	101900	2047230564	1004	1005	1005	1004	9875
511	20230605	101800	2037306208	1005	1005	1005	1005	2
512	20230605	101700	2037304198	1004	1000	1004	1000	20198
513	20230605	101600	2017038760	1002	1002	1002	1000	2442
514	20230605	101500	2014596754	1002	1003	1003	1000	5692
515	20230605	101400	2008892743	1000	1003	1003	1000	1730
516	20230605	101300	2007160643	1000	1002	1003	1000	3748
517	20230605	101200	2003405674	1002	1003	1003	999	19338
518	20230605	101100	1984037717	1002	999	1002	999	30795
519	20230605	101000	1953208066	999	1000	1000	999	3315
520	20230605	100900	1949895257	1000	999	1000	999	586
521	20230605	100800	1949309310	999	1000	1000	999	7041
522	20230605	100700	1942268420	1000	999	1000	996	11085
523	20230605	100600	1931204356	999	996	1000	996	12851
524	20230605	100500	1918359701	996	999	999	996	1895
525	20230605	100400	1916468316	999	995	999	995	3173
526	20230605	100300	1913305878	995	994	995	993	14838
527	20230605	100200	1898556890	996	995	996	994	6485
528	20230605	100100	1892105699	994	994	994	994	2015
529	20230605	100000	1890102789	992	993	995	992	32005
530	20230605	095900	1858347939	993	995	995	993	2746
531	20230605	095800	1855620895	995	995	995	995	870
532	20230605	095700	1854755245	995	995	995	993	7138
533	20230605	095600	1847666849	995	995	995	995	220
534	20230605	095500	1847447949	995	995	995	995	376
535	20230605	095400	1847073829	995	998	998	992	5337
536	20230605	095300	1841776043	996	996	999	994	5121
537	20230605	095200	1836661330	999	999	999	996	4004
538	20230605	095100	1832663030	999	996	1000	996	15537
539	20230605	095000	1817131408	996	995	996	995	1299
540	20230605	094900	1815838703	994	992	994	991	13598
541	20230605	094800	1802334485	993	993	993	991	2648
542	20230605	094700	1799710313	991	991	991	991	5162
543	20230605	094600	1794594771	991	992	993	991	5222
544	20230605	094500	1789417866	991	991	992	991	9335
545	20230605	094400	1780166381	991	990	991	990	2350
546	20230605	094300	1777837580	991	991	991	990	11827
547	20230605	094200	1766117523	991	992	992	989	70823
548	20230605	094100	1695953246	992	992	992	992	2401
549	20230605	094000	1693571454	992	992	992	992	5223
550	20230605	093900	1688390238	992	991	992	991	7795
551	20230605	093800	1680661855	991	990	992	990	4898
552	20230605	093700	1675808308	992	991	992	990	2695
553	20230605	093600	1673139609	991	992	992	990	5310
554	20230605	093500	1667876695	992	993	994	991	10163
555	20230605	093400	1657792161	993	995	995	993	11063
556	20230605	093300	1646788838	995	998	1000	995	4507
557	20230605	093200	1642299907	998	997	1000	997	4197
558	20230605	093100	1638106606	1000	997	1000	997	11719
559	20230605	093000	1626388364	996	998	1000	996	5361
560	20230605	092900	1621044762	1000	998	1001	996	10183
561	20230605	092800	1610888699	1001	1000	1003	997	16285
562	20230605	092700	1594589795	998	996	1000	996	9256
563	20230605	092600	1585346064	996	992	996	991	12283
564	20230605	092500	1573141348	991	989	991	988	21732
565	20230605	092400	1551657537	989	990	990	989	31834
566	20230605	092300	1520155907	990	989	990	987	18517
567	20230605	092200	1501863536	987	993	993	987	43472
568	20230605	092100	1458880361	993	994	996	990	135446
569	20230605	092000	1324679715	995	996	999	995	3997
570	20230605	091900	1320690754	998	993	999	992	3236
571	20230605	091800	1317476212	993	994	999	992	6239
572	20230605	091700	1311269389	994	992	996	991	35838
573	20230605	091600	1275637905	990	990	994	989	11234
574	20230605	091500	1264502622	993	990	994	989	10183
575	20230605	091400	1254404362	990	992	992	989	95505
576	20230605	091300	1159871596	993	991	995	991	9693
577	20230605	091200	1150259411	990	992	993	989	26242
578	20230605	091100	1124266191	992	994	994	988	138384
579	20230605	091000	987117712	994	1004	1004	994	184467
580	20230605	090900	803371587	1000	1001	1006	999	56604
581	20230605	090800	746618670	1000	996	1001	996	38550
582	20230605	090700	708164567	996	1006	1009	996	157578
583	20230605	090600	550499256	1010	1008	1012	1002	79875
584	20230605	090500	469951160	1007	1001	1009	1001	63120
585	20230605	090400	406435886	1000	1002	1011	999	45368
586	20230605	090300	360821683	997	999	1005	997	72404
587	20230605	090200	288510335	999	1000	1005	998	29992
588	20230605	090100	258470109	997	1010	1012	997	94751
589	20230605	090000	163576885	1010	1000	1010	995	162683