KissMeData/015590/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205700	4357261793	925	925	925	925	46399
3	20230609	205600	4357261793	925	925	925	925	0
4	20230609	205500	4357261793	925	925	925	925	0
5	20230609	205400	4357261793	925	925	925	925	0
6	20230609	205300	4357261793	925	925	925	925	0
7	20230609	205200	4357261793	925	925	925	925	0
8	20230609	205100	4357261793	925	925	925	925	0
9	20230609	205000	4357261793	925	925	925	925	0
10	20230609	204900	4357261793	925	925	925	925	0
11	20230609	204800	4357261793	925	925	925	925	0
12	20230609	204700	4357261793	925	925	925	925	0
13	20230609	204600	4357261793	925	925	925	925	0
14	20230609	204500	4357261793	925	925	925	925	0
15	20230609	204400	4357261793	925	925	925	925	0
16	20230609	204300	4357261793	925	925	925	925	0
17	20230609	204200	4357261793	925	925	925	925	0
18	20230609	204100	4357261793	925	925	925	925	0
19	20230609	204000	4357261793	925	925	925	925	0
20	20230609	203900	4357261793	925	925	925	925	0
21	20230609	203800	4357261793	925	925	925	925	0
22	20230609	203700	4357261793	925	925	925	925	0
23	20230609	203600	4357261793	925	925	925	925	0
24	20230609	203500	4357261793	925	925	925	925	0
25	20230609	203400	4357261793	925	925	925	925	0
26	20230609	203300	4357261793	925	925	925	925	0
27	20230609	203200	4357261793	925	925	925	925	0
28	20230609	203100	4357261793	925	925	925	925	0
29	20230609	203000	4357261793	925	925	925	925	0
30	20230609	202900	4357261793	925	925	925	925	0
31	20230609	202800	4357261793	925	925	925	925	0
32	20230609	202700	4357261793	925	925	925	925	46399
33	20230609	202600	4357261793	925	925	925	925	0
34	20230609	202500	4357261793	925	925	925	925	0
35	20230609	202400	4357261793	925	925	925	925	0
36	20230609	202300	4357261793	925	925	925	925	0
37	20230609	202200	4357261793	925	925	925	925	0
38	20230609	202100	4357261793	925	925	925	925	0
39	20230609	202000	4357261793	925	925	925	925	0
40	20230609	201900	4357261793	925	925	925	925	0
41	20230609	201800	4357261793	925	925	925	925	0
42	20230609	201700	4357261793	925	925	925	925	0
43	20230609	201600	4357261793	925	925	925	925	0
44	20230609	201500	4357261793	925	925	925	925	0
45	20230609	201400	4357261793	925	925	925	925	0
46	20230609	201300	4357261793	925	925	925	925	0
47	20230609	201200	4357261793	925	925	925	925	0
48	20230609	201100	4357261793	925	925	925	925	0
49	20230609	201000	4357261793	925	925	925	925	0
50	20230609	200900	4357261793	925	925	925	925	0
51	20230609	200800	4357261793	925	925	925	925	0
52	20230609	200700	4357261793	925	925	925	925	0
53	20230609	200600	4357261793	925	925	925	925	0
54	20230609	200500	4357261793	925	925	925	925	0
55	20230609	200400	4357261793	925	925	925	925	0
56	20230609	200300	4357261793	925	925	925	925	0
57	20230609	200200	4357261793	925	925	925	925	0
58	20230609	200100	4357261793	925	925	925	925	0
59	20230609	200000	4357261793	925	925	925	925	0
60	20230609	195900	4357261793	925	925	925	925	0
61	20230609	195800	4357261793	925	925	925	925	0
62	20230609	195700	4357261793	925	925	925	925	46399
63	20230609	195600	4357261793	925	925	925	925	0
64	20230609	195500	4357261793	925	925	925	925	0
65	20230609	195400	4357261793	925	925	925	925	0
66	20230609	195300	4357261793	925	925	925	925	0
67	20230609	195200	4357261793	925	925	925	925	0
68	20230609	195100	4357261793	925	925	925	925	0
69	20230609	195000	4357261793	925	925	925	925	0
70	20230609	194900	4357261793	925	925	925	925	0
71	20230609	194800	4357261793	925	925	925	925	0
72	20230609	194700	4357261793	925	925	925	925	0
73	20230609	194600	4357261793	925	925	925	925	0
74	20230609	194500	4357261793	925	925	925	925	0
75	20230609	194400	4357261793	925	925	925	925	0
76	20230609	194300	4357261793	925	925	925	925	0
77	20230609	194200	4357261793	925	925	925	925	0
78	20230609	194100	4357261793	925	925	925	925	0
79	20230609	194000	4357261793	925	925	925	925	0
80	20230609	193900	4357261793	925	925	925	925	0
81	20230609	193800	4357261793	925	925	925	925	0
82	20230609	193700	4357261793	925	925	925	925	0
83	20230609	193600	4357261793	925	925	925	925	0
84	20230609	193500	4357261793	925	925	925	925	0
85	20230609	193400	4357261793	925	925	925	925	0
86	20230609	193300	4357261793	925	925	925	925	0
87	20230609	193200	4357261793	925	925	925	925	0
88	20230609	193100	4357261793	925	925	925	925	0
89	20230609	193000	4357261793	925	925	925	925	0
90	20230609	192900	4357261793	925	925	925	925	0
91	20230609	192800	4357261793	925	925	925	925	0
92	20230609	192700	4357261793	925	925	925	925	46399
93	20230609	192600	4357261793	925	925	925	925	0
94	20230609	192500	4357261793	925	925	925	925	0
95	20230609	192400	4357261793	925	925	925	925	0
96	20230609	192300	4357261793	925	925	925	925	0
97	20230609	192200	4357261793	925	925	925	925	0
98	20230609	192100	4357261793	925	925	925	925	0
99	20230609	192000	4357261793	925	925	925	925	0
100	20230609	191900	4357261793	925	925	925	925	0
101	20230609	191800	4357261793	925	925	925	925	0
102	20230609	191700	4357261793	925	925	925	925	0
103	20230609	191600	4357261793	925	925	925	925	0
104	20230609	191500	4357261793	925	925	925	925	0
105	20230609	191400	4357261793	925	925	925	925	0
106	20230609	191300	4357261793	925	925	925	925	0
107	20230609	191200	4357261793	925	925	925	925	0
108	20230609	191100	4357261793	925	925	925	925	0
109	20230609	191000	4357261793	925	925	925	925	0
110	20230609	190900	4357261793	925	925	925	925	0
111	20230609	190800	4357261793	925	925	925	925	0
112	20230609	190700	4357261793	925	925	925	925	0
113	20230609	190600	4357261793	925	925	925	925	0
114	20230609	190500	4357261793	925	925	925	925	0
115	20230609	190400	4357261793	925	925	925	925	0
116	20230609	190300	4357261793	925	925	925	925	0
117	20230609	190200	4357261793	925	925	925	925	0
118	20230609	190100	4357261793	925	925	925	925	0
119	20230609	190000	4357261793	925	925	925	925	0
120	20230609	185900	4357261793	925	925	925	925	0
121	20230609	185800	4357261793	925	925	925	925	0
122	20230609	185700	4357261793	925	925	925	925	46399
123	20230609	185600	4357261793	925	925	925	925	0
124	20230609	185500	4357261793	925	925	925	925	0
125	20230609	185400	4357261793	925	925	925	925	0
126	20230609	185300	4357261793	925	925	925	925	0
127	20230609	185200	4357261793	925	925	925	925	0
128	20230609	185100	4357261793	925	925	925	925	0
129	20230609	185000	4357261793	925	925	925	925	0
130	20230609	184900	4357261793	925	925	925	925	0
131	20230609	184800	4357261793	925	925	925	925	0
132	20230609	184700	4357261793	925	925	925	925	0
133	20230609	184600	4357261793	925	925	925	925	0
134	20230609	184500	4357261793	925	925	925	925	0
135	20230609	184400	4357261793	925	925	925	925	0
136	20230609	184300	4357261793	925	925	925	925	0
137	20230609	184200	4357261793	925	925	925	925	0
138	20230609	184100	4357261793	925	925	925	925	0
139	20230609	184000	4357261793	925	925	925	925	0
140	20230609	183900	4357261793	925	925	925	925	0
141	20230609	183800	4357261793	925	925	925	925	0
142	20230609	183700	4357261793	925	925	925	925	0
143	20230609	183600	4357261793	925	925	925	925	0
144	20230609	183500	4357261793	925	925	925	925	0
145	20230609	183400	4357261793	925	925	925	925	0
146	20230609	183300	4357261793	925	925	925	925	0
147	20230609	183200	4357261793	925	925	925	925	0
148	20230609	183100	4357261793	925	925	925	925	0
149	20230609	183000	4357261793	925	925	925	925	0
150	20230609	182900	4357261793	925	925	925	925	0
151	20230609	182800	4357261793	925	925	925	925	0
152	20230609	182700	4357261793	925	925	925	925	46399
153	20230609	182600	4357261793	925	925	925	925	0
154	20230609	182500	4357261793	925	925	925	925	0
155	20230609	182400	4357261793	925	925	925	925	0
156	20230609	182300	4357261793	925	925	925	925	0
157	20230609	182200	4357261793	925	925	925	925	0
158	20230609	182100	4357261793	925	925	925	925	0
159	20230609	182000	4357261793	925	925	925	925	0
160	20230609	181900	4357261793	925	925	925	925	0
161	20230609	181800	4357261793	925	925	925	925	0
162	20230609	181700	4357261793	925	925	925	925	0
163	20230609	181600	4357261793	925	925	925	925	0
164	20230609	181500	4357261793	925	925	925	925	0
165	20230609	181400	4357261793	925	925	925	925	0
166	20230609	181300	4357261793	925	925	925	925	0
167	20230609	181200	4357261793	925	925	925	925	0
168	20230609	181100	4357261793	925	925	925	925	0
169	20230609	181000	4357261793	925	925	925	925	0
170	20230609	180900	4357261793	925	925	925	925	0
171	20230609	180800	4357261793	925	925	925	925	0
172	20230609	180700	4357261793	925	925	925	925	0
173	20230609	180600	4357261793	925	925	925	925	0
174	20230609	180500	4357261793	925	925	925	925	0
175	20230609	180400	4357261793	925	925	925	925	0
176	20230609	180300	4357261793	925	925	925	925	0
177	20230609	180200	4357261793	925	925	925	925	0
178	20230609	180100	4357261793	925	925	925	925	0
179	20230609	180000	4357261793	925	925	925	925	0
180	20230609	175900	4357261793	925	925	925	925	0
181	20230609	175800	4357261793	925	925	925	925	0
182	20230609	175700	4357261793	925	925	925	925	46399
183	20230609	175600	4357261793	925	925	925	925	0
184	20230609	175500	4357261793	925	925	925	925	0
185	20230609	175400	4357261793	925	925	925	925	0
186	20230609	175300	4357261793	925	925	925	925	0
187	20230609	175200	4357261793	925	925	925	925	0
188	20230609	175100	4357261793	925	925	925	925	0
189	20230609	175000	4357261793	925	925	925	925	0
190	20230609	174900	4357261793	925	925	925	925	0
191	20230609	174800	4357261793	925	925	925	925	0
192	20230609	174700	4357261793	925	925	925	925	0
193	20230609	174600	4357261793	925	925	925	925	0
194	20230609	174500	4357261793	925	925	925	925	0
195	20230609	174400	4357261793	925	925	925	925	0
196	20230609	174300	4357261793	925	925	925	925	0
197	20230609	174200	4357261793	925	925	925	925	0
198	20230609	174100	4357261793	925	925	925	925	0
199	20230609	174000	4357261793	925	925	925	925	0
200	20230609	173900	4357261793	925	925	925	925	0
201	20230609	173800	4357261793	925	925	925	925	0
202	20230609	173700	4357261793	925	925	925	925	0
203	20230609	173600	4357261793	925	925	925	925	0
204	20230609	173500	4357261793	925	925	925	925	0
205	20230609	173400	4357261793	925	925	925	925	0
206	20230609	173300	4357261793	925	925	925	925	0
207	20230609	173200	4357261793	925	925	925	925	0
208	20230609	173100	4357261793	925	925	925	925	0
209	20230609	173000	4357261793	925	925	925	925	0
210	20230609	172900	4357261793	925	925	925	925	0
211	20230609	172800	4357261793	925	925	925	925	0
212	20230609	172700	4357261793	925	925	925	925	46399
213	20230609	172600	4357261793	925	925	925	925	0
214	20230609	172500	4357261793	925	925	925	925	0
215	20230609	172400	4357261793	925	925	925	925	0
216	20230609	172300	4357261793	925	925	925	925	0
217	20230609	172200	4357261793	925	925	925	925	0
218	20230609	172100	4357261793	925	925	925	925	0
219	20230609	172000	4357261793	925	925	925	925	0
220	20230609	171900	4357261793	925	925	925	925	0
221	20230609	171800	4357261793	925	925	925	925	0
222	20230609	171700	4357261793	925	925	925	925	0
223	20230609	171600	4357261793	925	925	925	925	0
224	20230609	171500	4357261793	925	925	925	925	0
225	20230609	171400	4357261793	925	925	925	925	0
226	20230609	171300	4357261793	925	925	925	925	0
227	20230609	171200	4357261793	925	925	925	925	0
228	20230609	171100	4357261793	925	925	925	925	0
229	20230609	171000	4357261793	925	925	925	925	0
230	20230609	170900	4357261793	925	925	925	925	0
231	20230609	170800	4357261793	925	925	925	925	0
232	20230609	170700	4357261793	925	925	925	925	0
233	20230609	170600	4357261793	925	925	925	925	0
234	20230609	170500	4357261793	925	925	925	925	0
235	20230609	170400	4357261793	925	925	925	925	0
236	20230609	170300	4357261793	925	925	925	925	0
237	20230609	170200	4357261793	925	925	925	925	0
238	20230609	170100	4357261793	925	925	925	925	0
239	20230609	170000	4357261793	925	925	925	925	0
240	20230609	165900	4357261793	925	925	925	925	0
241	20230609	165800	4357261793	925	925	925	925	0
242	20230609	165700	4357261793	925	925	925	925	46399
243	20230609	165600	4357261793	925	925	925	925	0
244	20230609	165500	4357261793	925	925	925	925	0
245	20230609	165400	4357261793	925	925	925	925	0
246	20230609	165300	4357261793	925	925	925	925	0
247	20230609	165200	4357261793	925	925	925	925	0
248	20230609	165100	4357261793	925	925	925	925	0
249	20230609	165000	4357261793	925	925	925	925	0
250	20230609	164900	4357261793	925	925	925	925	0
251	20230609	164800	4357261793	925	925	925	925	0
252	20230609	164700	4357261793	925	925	925	925	0
253	20230609	164600	4357261793	925	925	925	925	0
254	20230609	164500	4357261793	925	925	925	925	0
255	20230609	164400	4357261793	925	925	925	925	0
256	20230609	164300	4357261793	925	925	925	925	0
257	20230609	164200	4357261793	925	925	925	925	0
258	20230609	164100	4357261793	925	925	925	925	0
259	20230609	164000	4357261793	925	925	925	925	0
260	20230609	163900	4357261793	925	925	925	925	0
261	20230609	163800	4357261793	925	925	925	925	0
262	20230609	163700	4357261793	925	925	925	925	0
263	20230609	163600	4357261793	925	925	925	925	0
264	20230609	163500	4357261793	925	925	925	925	0
265	20230609	163400	4357261793	925	925	925	925	0
266	20230609	163300	4357261793	925	925	925	925	0
267	20230609	163200	4357261793	925	925	925	925	0
268	20230609	163100	4357261793	925	925	925	925	0
269	20230609	163000	4357261793	925	925	925	925	0
270	20230609	162900	4357261793	925	925	925	925	0
271	20230609	162800	4357261793	925	925	925	925	0
272	20230609	162700	4357261793	925	925	925	925	46399
273	20230609	162600	4357261793	925	925	925	925	0
274	20230609	162500	4357261793	925	925	925	925	0
275	20230609	162400	4357261793	925	925	925	925	0
276	20230609	162300	4357261793	925	925	925	925	0
277	20230609	162200	4357261793	925	925	925	925	0
278	20230609	162100	4357261793	925	925	925	925	0
279	20230609	162000	4357261793	925	925	925	925	0
280	20230609	161900	4357261793	925	925	925	925	0
281	20230609	161800	4357261793	925	925	925	925	0
282	20230609	161700	4357261793	925	925	925	925	0
283	20230609	161600	4357261793	925	925	925	925	0
284	20230609	161500	4357261793	925	925	925	925	0
285	20230609	161400	4357261793	925	925	925	925	0
286	20230609	161300	4357261793	925	925	925	925	0
287	20230609	161200	4357261793	925	925	925	925	0
288	20230609	161100	4357261793	925	925	925	925	0
289	20230609	161000	4357261793	925	925	925	925	0
290	20230609	160900	4357261793	925	925	925	925	0
291	20230609	160800	4357261793	925	925	925	925	0
292	20230609	160700	4357261793	925	925	925	925	0
293	20230609	160600	4357261793	925	925	925	925	0
294	20230609	160500	4357261793	925	925	925	925	0
295	20230609	160400	4357261793	925	925	925	925	0
296	20230609	160300	4357261793	925	925	925	925	0
297	20230609	160200	4357261793	925	925	925	925	0
298	20230609	160100	4357261793	925	925	925	925	0
299	20230609	160000	4357261793	925	925	925	925	0
300	20230609	155900	4357261793	925	925	925	925	0
301	20230609	155800	4357261793	925	925	925	925	0
302	20230609	155700	4357261793	925	925	925	925	46399
303	20230609	155600	4357261793	925	925	925	925	0
304	20230609	155500	4357261793	925	925	925	925	0
305	20230609	155400	4357261793	925	925	925	925	0
306	20230609	155300	4357261793	925	925	925	925	0
307	20230609	155200	4357261793	925	925	925	925	0
308	20230609	155100	4357261793	925	925	925	925	0
309	20230609	155000	4357261793	925	925	925	925	0
310	20230609	154900	4357261793	925	925	925	925	0
311	20230609	154800	4357261793	925	925	925	925	0
312	20230609	154700	4357261793	925	925	925	925	0
313	20230609	154600	4357261793	925	925	925	925	0
314	20230609	154500	4357261793	925	925	925	925	0
315	20230609	154400	4357261793	925	925	925	925	0
316	20230609	154300	4357261793	925	925	925	925	0
317	20230609	154200	4357261793	925	925	925	925	0
318	20230609	154100	4357261793	925	925	925	925	0
319	20230609	154000	4357261793	925	925	925	925	0
320	20230609	153900	4357261793	925	925	925	925	0
321	20230609	153800	4357261793	925	925	925	925	0
322	20230609	153700	4357261793	925	925	925	925	0
323	20230609	153600	4357261793	925	925	925	925	0
324	20230609	153500	4357261793	925	925	925	925	0
325	20230609	153400	4357261793	925	925	925	925	0
326	20230609	153300	4357261793	925	925	925	925	0
327	20230609	153200	4357261793	925	925	925	925	0
328	20230609	153100	4357261793	925	925	925	925	0
329	20230609	153000	4357261793	925	925	925	925	46399
330	20230609	152900	4314342718	925	925	925	925	0
331	20230609	152800	4314342718	925	925	925	925	0
332	20230609	152700	4314342718	925	925	925	925	0
333	20230609	152600	4314342718	925	925	925	925	0
334	20230609	152500	4314342718	925	925	925	925	0
335	20230609	152400	4314342718	925	925	925	925	0
336	20230609	152300	4314342718	925	925	925	925	0
337	20230609	152200	4314342718	925	925	925	925	0
338	20230609	152100	4314342718	925	925	925	925	0
339	20230609	152000	4314342718	925	925	925	925	0
340	20230609	151900	4314342718	925	925	925	925	500
341	20230609	151800	4313880218	925	922	927	922	26399
342	20230609	151700	4289477582	921	922	926	921	21118
343	20230609	151600	4269956772	922	923	923	922	6132
344	20230609	151500	4264299146	923	916	923	915	35567
345	20230609	151400	4231603682	916	916	916	915	15747
346	20230609	151300	4217191167	916	915	916	915	6786
347	20230609	151200	4210980857	916	917	917	915	6385
348	20230609	151100	4205136981	916	917	917	915	10922
349	20230609	151000	4195142334	917	916	917	916	282
350	20230609	150900	4194883900	917	915	917	915	746
351	20230609	150800	4194200244	916	916	916	915	21722
352	20230609	150700	4174318576	916	916	917	916	2779
353	20230609	150600	4171772983	917	916	917	915	33859
354	20230609	150500	4140791015	917	916	917	916	650
355	20230609	150400	4140195595	917	916	917	916	3374
356	20230609	150300	4137105001	916	916	916	914	6271
357	20230609	150200	4131367325	916	915	916	915	4960
358	20230609	150100	4126828915	915	914	915	914	2685
359	20230609	150000	4124374598	916	916	916	913	35640
360	20230609	145900	4091829851	918	916	918	914	20015
361	20230609	145800	4073533681	918	916	918	914	11920
362	20230609	145700	4062632595	918	918	919	913	52450
363	20230609	145600	4014629907	918	916	918	915	54480
364	20230609	145500	3964751318	916	916	917	916	7056
365	20230609	145400	3958287502	915	917	917	915	35877
366	20230609	145300	3925397762	917	918	918	917	20466
367	20230609	145200	3906629129	917	918	918	917	13157
368	20230609	145100	3894562610	918	920	920	918	10729
369	20230609	145000	3884712383	920	919	920	919	1004
370	20230609	144900	3883788714	919	919	919	919	182
371	20230609	144800	3883621456	919	921	921	918	5665
372	20230609	144700	3878408396	921	921	921	921	2537
373	20230609	144600	3876071819	921	920	921	920	22233
374	20230609	144500	3855595627	922	922	922	922	0
375	20230609	144400	3855595627	922	921	922	921	5018
376	20230609	144300	3850974031	912	921	922	912	150974
377	20230609	144200	3712677417	921	922	922	921	524
378	20230609	144100	3712194307	922	922	922	921	549
379	20230609	144000	3711688238	921	922	922	920	16796
380	20230609	143900	3696219680	923	922	923	922	38
381	20230609	143800	3696184625	923	924	924	923	273
382	20230609	143700	3695932636	924	923	924	923	106
383	20230609	143600	3695834748	922	923	923	922	568
384	20230609	143500	3695310486	923	923	923	923	1
385	20230609	143400	3695309563	924	923	924	922	7046
386	20230609	143300	3688813145	924	923	924	923	6
387	20230609	143200	3688807604	924	923	924	923	1006
388	20230609	143100	3687879065	923	924	924	923	5
389	20230609	143000	3687874447	922	924	924	921	7006
390	20230609	142900	3681415309	924	924	924	923	6341
391	20230609	142800	3675562121	925	925	925	925	1831
392	20230609	142700	3673868446	925	925	925	925	18492
393	20230609	142600	3656763346	924	924	924	924	2367
394	20230609	142500	3654576238	924	924	924	923	5121
395	20230609	142400	3649844634	924	923	924	923	3818
396	20230609	142300	3646317570	924	924	924	924	1
397	20230609	142200	3646316646	924	923	924	923	3405
398	20230609	142100	3643173816	923	924	924	923	356
399	20230609	142000	3642844903	924	923	924	923	1058
400	20230609	141900	3641868359	922	922	922	922	515
401	20230609	141800	3641393529	922	922	922	922	1505
402	20230609	141700	3640005919	922	920	922	920	173
403	20230609	141600	3639846575	919	920	920	919	8647
404	20230609	141500	3631891368	919	920	920	919	8512
405	20230609	141400	3624063840	919	919	919	918	15815
406	20230609	141300	3609538272	920	920	920	919	2522
407	20230609	141200	3607219553	920	921	921	919	16889
408	20230609	141100	3591676682	921	921	921	921	1334
409	20230609	141000	3590448068	921	920	921	920	3686
410	20230609	140900	3587053264	921	922	922	920	416
411	20230609	140800	3586670052	922	922	922	921	1532
412	20230609	140700	3585257549	921	921	921	921	0
413	20230609	140600	3585257549	921	921	921	921	1000
414	20230609	140500	3584336549	921	920	921	920	648
415	20230609	140400	3583739742	921	920	922	918	5314
416	20230609	140300	3578858710	920	922	924	920	3185
417	20230609	140200	3575927956	924	924	925	921	6403
418	20230609	140100	3570012803	925	928	938	924	24272
419	20230609	140000	3547553160	938	922	938	922	30294
420	20230609	135900	3519268225	922	920	936	920	87357
421	20230609	135800	3438163254	920	920	920	920	8444
422	20230609	135700	3430394774	920	920	920	920	38503
423	20230609	135600	3394972014	920	919	920	919	1022
424	20230609	135500	3394032777	920	918	920	918	3700
425	20230609	135400	3390630767	918	918	918	918	873
426	20230609	135300	3389829353	917	916	918	916	10
427	20230609	135200	3389820179	915	916	918	915	20135
428	20230609	135100	3371393709	916	916	919	915	28897
429	20230609	135000	3344935765	919	919	919	915	17781
430	20230609	134900	3328642429	920	920	920	920	9
431	20230609	134800	3328634149	920	919	920	919	58
432	20230609	134700	3328580794	918	916	918	916	1503
433	20230609	134600	3327202047	917	917	918	916	9698
434	20230609	134500	3318308969	916	917	917	916	1591
435	20230609	134400	3316850024	916	918	918	916	14027
436	20230609	134300	3303994351	919	920	920	919	4158
437	20230609	134200	3300169794	920	920	920	920	10188
438	20230609	134100	3290796834	920	918	920	918	3848
439	20230609	134000	3287260594	919	918	919	917	3410
440	20230609	133900	3284132807	917	919	919	915	21010
441	20230609	133800	3264904355	918	919	919	916	37005
442	20230609	133700	3230961737	920	920	920	920	0
443	20230609	133600	3230961737	920	919	920	919	825
444	20230609	133500	3230203542	920	920	920	920	201
445	20230609	133400	3230018622	920	920	920	920	12
446	20230609	133300	3230007582	919	918	920	918	3520
447	20230609	133200	3226774201	919	919	919	918	2347
448	20230609	133100	3224617309	919	920	920	919	2789
449	20230609	133000	3222054080	920	920	920	919	6866
450	20230609	132900	3215743872	920	920	920	919	813
451	20230609	132800	3214995916	920	920	920	919	35
452	20230609	132700	3214963740	920	924	924	920	8801
453	20230609	132600	3206863711	924	923	924	922	692
454	20230609	132500	3206225647	923	922	923	922	3484
455	20230609	132400	3203010882	923	923	923	923	809
456	20230609	132300	3202264175	923	922	923	921	1315
457	20230609	132200	3201051993	922	922	923	922	1110
458	20230609	132100	3200028571	922	921	922	921	392
459	20230609	132000	3199667528	922	920	922	920	991
460	20230609	131900	3198755799	920	920	922	920	231
461	20230609	131800	3198543254	921	920	923	920	1066
462	20230609	131700	3197560384	922	918	923	917	3248
463	20230609	131600	3194579959	924	917	925	917	15234
464	20230609	131500	3180609448	917	922	925	916	9397
465	20230609	131400	3171991520	924	920	924	917	30066
466	20230609	131300	3144418366	920	921	922	917	51967
467	20230609	131200	3096721809	921	925	925	919	245
468	20230609	131100	3096496455	924	924	924	920	32429
469	20230609	131000	3066655253	924	924	925	923	3347
470	20230609	130900	3063562622	923	924	924	919	6043
471	20230609	130800	3058005220	925	925	925	924	306
472	20230609	130700	3057722171	925	924	925	921	592
473	20230609	130600	3057175242	923	923	924	923	126
474	20230609	130500	3057058820	924	922	924	922	7
475	20230609	130400	3057052355	921	925	925	920	72409
476	20230609	130300	2990348304	924	924	924	923	1109
477	20230609	130200	2989323613	923	924	924	923	470
478	20230609	130100	2988889335	923	925	925	923	3272
479	20230609	130000	2985865978	924	924	925	924	2736
480	20230609	125900	2983337899	925	925	925	924	7006
481	20230609	125800	2976857351	924	927	927	924	10947
482	20230609	125700	2966733982	927	927	927	927	50
483	20230609	125600	2966687632	926	926	927	926	8
484	20230609	125500	2966680223	926	926	927	925	4
485	20230609	125400	2966676519	926	926	927	925	2057
486	20230609	125300	2964773539	926	925	926	924	156
487	20230609	125200	2964629238	925	925	926	924	1010
488	20230609	125100	2963695898	924	926	927	924	13258
489	20230609	125000	2951441282	926	927	927	925	30014
490	20230609	124900	2923668869	927	929	929	926	29924
491	20230609	124800	2895909435	929	928	929	928	2594
492	20230609	124700	2893502199	929	930	930	928	1779
493	20230609	124600	2891850871	930	931	931	930	27793
494	20230609	124500	2865986089	931	931	931	931	0
495	20230609	124400	2865986089	931	932	932	931	8
496	20230609	124300	2865978634	932	931	932	931	1422
497	20230609	124200	2864654751	932	931	932	931	10001
498	20230609	124100	2855343819	932	931	932	931	3005
499	20230609	124000	2852543164	931	931	931	931	26
500	20230609	123900	2852518958	932	930	932	930	1577
501	20230609	123800	2851050672	931	929	931	929	146
502	20230609	123700	2850915007	932	928	932	928	5
503	20230609	123600	2850910356	928	930	930	928	3775
504	20230609	123500	2847404310	930	930	932	929	4128
505	20230609	123400	2843559672	930	930	930	930	487
506	20230609	123300	2843106762	930	932	932	930	5387
507	20230609	123200	2838094757	932	932	935	932	1298
508	20230609	123100	2836882344	934	930	935	930	3902
509	20230609	123000	2833247663	930	936	936	929	3574
510	20230609	122900	2829909047	936	939	939	936	27585
511	20230609	122800	2804044448	939	939	939	939	0
512	20230609	122700	2804044448	939	938	939	938	763
513	20230609	122600	2803328251	939	939	939	939	0
514	20230609	122500	2803328251	939	939	939	938	4
515	20230609	122400	2803324497	939	939	939	939	13310
516	20230609	122300	2790826407	939	939	940	939	9234
517	20230609	122200	2782153770	938	938	938	938	8451
518	20230609	122100	2774226732	938	938	939	938	22523
519	20230609	122000	2753079804	938	938	939	938	25780
520	20230609	121900	2728898163	938	936	938	936	29564
521	20230609	121800	2701188491	936	934	936	934	31097
522	20230609	121700	2672098637	934	934	934	933	13876
523	20230609	121600	2659139452	933	931	933	931	24486
524	20230609	121500	2636311579	931	930	932	930	10004
525	20230609	121400	2626996176	930	930	930	929	4154
526	20230609	121300	2623133256	930	931	931	930	36837
527	20230609	121200	2588874546	930	930	931	930	9561
528	20230609	121100	2579982806	930	930	930	929	14249
529	20230609	121000	2566731237	930	931	931	930	101
530	20230609	120900	2566637306	929	927	931	927	15003
531	20230609	120800	2552679270	930	927	930	927	5000
532	20230609	120700	2548029273	930	929	930	927	25612
533	20230609	120600	2524219897	930	928	930	928	16972
534	20230609	120500	2508440761	929	929	930	929	3289
535	20230609	120400	2505385223	930	930	930	929	692
536	20230609	120300	2504741674	930	930	930	930	1629
537	20230609	120200	2503226704	930	929	930	929	1684
538	20230609	120100	2501662014	929	927	930	927	9238
539	20230609	120000	2493082267	927	927	927	927	29
540	20230609	115900	2493055384	927	926	927	926	4715
541	20230609	115800	2488685812	926	926	926	926	10
542	20230609	115700	2488676552	926	926	926	926	2416
543	20230609	115600	2486439336	926	926	926	926	500
544	20230609	115500	2485976336	926	925	926	925	1295
545	20230609	115400	2484777226	926	926	926	926	1069
546	20230609	115300	2483787332	926	926	926	926	10
547	20230609	115200	2483778072	925	924	925	924	7050
548	20230609	115100	2477258573	925	924	925	924	953
549	20230609	115000	2476377990	924	924	924	923	166
550	20230609	114900	2476224607	924	924	924	924	181
551	20230609	114800	2476057363	923	924	924	923	8068
552	20230609	114700	2468605534	923	922	923	922	2332
553	20230609	114600	2466454329	921	921	921	921	2216
554	20230609	114500	2464413393	921	920	921	920	10
555	20230609	114400	2464404192	919	919	920	919	22
556	20230609	114300	2464383954	920	921	921	920	11346
557	20230609	114200	2453945517	920	920	921	920	2658
558	20230609	114100	2451500146	920	920	920	920	1747
559	20230609	114000	2449892906	921	919	921	919	5011
560	20230609	113900	2445281131	919	919	919	919	1300
561	20230609	113800	2444086431	920	919	920	919	20
562	20230609	113700	2444068032	920	920	920	920	6001
563	20230609	113600	2438547112	919	919	919	919	13718
564	20230609	113500	2425940270	918	918	918	918	3300
565	20230609	113400	2422910870	918	918	918	918	16
566	20230609	113300	2422896182	917	918	918	917	615
567	20230609	113200	2422332044	918	918	918	917	11891
568	20230609	113100	2411421868	918	918	918	918	1
569	20230609	113000	2411420950	918	918	919	918	827
570	20230609	112900	2410661763	919	918	919	918	1649
571	20230609	112800	2409147974	918	918	918	917	236
572	20230609	112700	2408931512	918	918	918	918	10
573	20230609	112600	2408922332	918	918	919	918	107
574	20230609	112500	2408824067	917	917	917	917	71
575	20230609	112400	2408758960	917	917	917	917	2773
576	20230609	112300	2406216119	917	919	920	917	10180
577	20230609	112200	2396873024	920	921	921	920	3224
578	20230609	112100	2393906943	920	920	920	919	1052
579	20230609	112000	2392939153	921	920	921	920	13554
580	20230609	111900	2380469453	920	920	920	920	16
581	20230609	111800	2380454733	920	920	920	920	0
582	20230609	111700	2380454733	920	920	920	920	224
583	20230609	111600	2380248653	920	920	920	920	2795
584	20230609	111500	2377677253	919	917	920	917	9281
585	20230609	111400	2369166527	916	917	917	916	8340
586	20230609	111300	2361518749	917	917	917	917	14
587	20230609	111200	2361505911	917	917	917	917	5008
588	20230609	111100	2356913575	917	917	917	917	15876
589	20230609	111000	2342355283	916	917	917	915	4989
590	20230609	110900	2337789548	917	916	917	915	450
591	20230609	110800	2337377346	916	917	917	915	11862
592	20230609	110700	2326515727	917	916	917	916	3579
593	20230609	110600	2323237339	917	917	917	916	3532
594	20230609	110500	2320000995	917	916	917	916	11183
595	20230609	110400	2309748295	916	916	916	916	13301
596	20230609	110300	2297564579	917	916	917	916	348
597	20230609	110200	2297245464	917	916	917	916	10011
598	20230609	110100	2288067750	916	916	916	915	30345
599	20230609	110000	2260294621	916	917	917	916	4331
600	20230609	105900	2256327329	917	915	917	915	35619
601	20230609	105800	2223678234	915	914	915	914	232
602	20230609	105700	2223465956	915	917	917	914	23330
603	20230609	105600	2202124656	916	916	916	916	18318
604	20230609	105500	2185345368	917	917	917	916	5900
605	20230609	105400	2179935499	917	919	919	917	25547
606	20230609	105300	2156486023	919	919	919	919	80
607	20230609	105200	2156412503	919	921	921	919	18426
608	20230609	105100	2139458088	921	921	922	921	4262
609	20230609	105000	2135532114	921	922	922	921	3843
610	20230609	104900	2131991368	922	922	922	922	142
611	20230609	104800	2131860444	921	921	921	921	0
612	20230609	104700	2131860444	921	920	921	920	1752
613	20230609	104600	2130247046	920	920	921	920	5514
614	20230609	104500	2125172463	920	921	921	920	3288
615	20230609	104400	2122146503	920	921	921	920	3901
616	20230609	104300	2118556182	921	920	921	920	2093
617	20230609	104200	2116630521	920	919	920	919	38
618	20230609	104100	2116595591	919	919	919	919	2200
619	20230609	104000	2114573791	919	918	919	916	11502
620	20230609	103900	2104026495	918	921	921	918	14985
621	20230609	103800	2090264457	920	921	921	919	4786
622	20230609	103700	2085861519	921	920	921	920	891
623	20230609	103600	2085041797	920	920	920	919	7612
624	20230609	103500	2078044758	920	920	920	918	31803
625	20230609	103400	2048810927	920	920	920	920	2439
626	20230609	103300	2046567047	920	922	923	920	36981
627	20230609	103200	2012530315	923	922	923	922	4499
628	20230609	103100	2008379237	923	925	925	923	43391
629	20230609	103000	1968296157	925	925	925	925	60
630	20230609	102900	1968240657	922	925	925	922	33
631	20230609	102800	1968210158	925	925	925	922	702
632	20230609	102700	1967560811	925	922	925	922	411
633	20230609	102600	1967180672	925	925	925	922	3802
634	20230609	102500	1963669791	925	922	925	922	2629
635	20230609	102400	1961242976	920	922	922	920	6892
636	20230609	102300	1954898599	922	921	922	920	5502
637	20230609	102200	1949836440	922	923	923	922	15147
638	20230609	102100	1935862457	923	929	929	923	19149
639	20230609	102000	1918158916	929	933	933	929	12306
640	20230609	101900	1906708847	934	932	934	932	35382
641	20230609	101800	1873668944	932	928	934	928	110659
642	20230609	101700	1770336358	929	925	929	924	18202
643	20230609	101600	1753451049	925	924	925	924	1145
644	20230609	101500	1752392924	925	924	925	923	635
645	20230609	101400	1751806261	924	924	924	924	4173
646	20230609	101300	1747950409	923	922	923	922	2253
647	20230609	101200	1745872143	922	924	924	922	30
648	20230609	101100	1745844435	924	923	924	923	5078
649	20230609	101000	1741155075	922	922	922	922	1617
650	20230609	100900	1739664201	921	922	922	921	517
651	20230609	100800	1739187994	922	920	922	920	3280
652	20230609	100700	1736169892	920	920	920	919	8933
653	20230609	100600	1727951533	920	920	920	920	2085
654	20230609	100500	1726033333	919	919	919	919	1158
655	20230609	100400	1724969131	919	918	919	918	1464
656	20230609	100300	1723624077	917	917	918	917	1504
657	20230609	100200	1722244904	917	917	918	917	3019
658	20230609	100100	1719476337	917	919	919	916	14664
659	20230609	100000	1706031399	919	919	919	916	62000
660	20230609	095900	1649213956	919	923	923	919	21531
661	20230609	095800	1629393502	924	925	925	924	1081
662	20230609	095700	1628394654	924	925	926	924	6735
663	20230609	095600	1622170237	924	924	924	923	1001
664	20230609	095500	1621245314	923	926	926	923	8143
665	20230609	095400	1613709628	927	933	934	927	12904
666	20230609	095300	1601716256	934	931	935	931	6904
667	20230609	095200	1595263121	935	933	935	931	33778
668	20230609	095100	1563684518	931	932	934	931	53026
669	20230609	095000	1514168872	929	935	935	929	7512
670	20230609	094900	1507174479	935	935	940	935	45198
671	20230609	094800	1464814628	935	937	940	935	31837
672	20230609	094700	1434915755	937	934	937	932	38532
673	20230609	094600	1398868024	935	934	935	932	22630
674	20230609	094500	1377720798	935	930	935	927	34804
675	20230609	094400	1345290094	929	929	930	929	4121
676	20230609	094300	1341459137	929	929	929	927	56391
677	20230609	094200	1289136445	929	927	929	927	53555
678	20230609	094100	1239390580	923	921	929	921	46059
679	20230609	094000	1196673105	923	918	923	918	7699
680	20230609	093900	1189589314	918	918	918	917	12747
681	20230609	093800	1177896436	919	923	923	916	17456
682	20230609	093700	1161887040	921	923	923	921	5818
683	20230609	093600	1156526602	923	920	923	920	7888
684	20230609	093500	1149259704	921	920	921	919	8283
685	20230609	093400	1141644812	920	919	920	918	12345
686	20230609	093300	1130299836	919	917	919	917	4428
687	20230609	093200	1126238756	917	916	917	915	4484
688	20230609	093100	1122133301	915	912	915	912	15000
689	20230609	093000	1108420889	911	910	911	909	22483
690	20230609	092900	1087962151	910	910	910	910	1362
691	20230609	092800	1086722731	910	910	910	908	2063
692	20230609	092700	1084845505	910	910	911	906	40629
693	20230609	092600	1048008152	907	910	912	907	33098
694	20230609	092500	1017960068	910	906	913	905	50003
695	20230609	092400	972504111	907	907	910	905	16789
696	20230609	092300	957291305	905	905	910	904	163197
697	20230609	092200	809542953	905	909	909	905	37736
698	20230609	092100	775314958	909	914	915	907	115053
699	20230609	092000	670594625	914	914	915	912	15333
700	20230609	091900	656587044	915	913	915	913	3421
701	20230609	091800	653463132	912	915	916	911	55202
702	20230609	091700	603042683	915	920	920	915	98924
703	20230609	091600	512384983	920	920	920	917	7245
704	20230609	091500	505729508	920	920	922	920	9141
705	20230609	091400	497319727	926	917	927	917	14871
706	20230609	091300	483632520	917	917	920	916	19385
707	20230609	091200	465866657	920	920	921	915	63980
708	20230609	091100	407192526	921	921	928	921	26915
709	20230609	091000	382402309	921	925	928	921	24829
710	20230609	090900	359511749	925	920	930	917	24159
711	20230609	090800	337295275	920	918	920	918	34610
712	20230609	090700	305489237	918	918	919	915	88330
713	20230609	090600	224489964	918	924	924	918	57330
714	20230609	090500	171794487	920	919	925	918	43250
715	20230609	090400	132024319	920	920	920	919	25573
716	20230609	090300	108497194	920	920	924	920	7206
717	20230609	090200	101865580	920	933	933	920	49663
718	20230609	090100	55876340	933	935	935	933	2156
719	20230609	090000	53860783	935	940	941	935	57301