KissMeData/044180/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185800	1669337456	930	930	930	930	8219
3	20230605	185700	1669337456	930	930	930	930	0
4	20230605	185600	1669337456	930	930	930	930	0
5	20230605	185500	1669337456	930	930	930	930	0
6	20230605	185400	1669337456	930	930	930	930	0
7	20230605	185300	1669337456	930	930	930	930	0
8	20230605	185200	1669337456	930	930	930	930	0
9	20230605	185100	1669337456	930	930	930	930	0
10	20230605	185000	1669337456	930	930	930	930	0
11	20230605	184900	1669337456	930	930	930	930	0
12	20230605	184800	1669337456	930	930	930	930	0
13	20230605	184700	1669337456	930	930	930	930	0
14	20230605	184600	1669337456	930	930	930	930	0
15	20230605	184500	1669337456	930	930	930	930	0
16	20230605	184400	1669337456	930	930	930	930	0
17	20230605	184300	1669337456	930	930	930	930	0
18	20230605	184200	1669337456	930	930	930	930	0
19	20230605	184100	1669337456	930	930	930	930	0
20	20230605	184000	1669337456	930	930	930	930	0
21	20230605	183900	1669337456	930	930	930	930	0
22	20230605	183800	1669337456	930	930	930	930	0
23	20230605	183700	1669337456	930	930	930	930	0
24	20230605	183600	1669337456	930	930	930	930	0
25	20230605	183500	1669337456	930	930	930	930	0
26	20230605	183400	1669337456	930	930	930	930	0
27	20230605	183300	1669337456	930	930	930	930	0
28	20230605	183200	1669337456	930	930	930	930	0
29	20230605	183100	1669337456	930	930	930	930	0
30	20230605	183000	1669337456	930	930	930	930	0
31	20230605	182900	1669337456	930	930	930	930	0
32	20230605	182800	1669337456	930	930	930	930	8219
33	20230605	182700	1669337456	930	930	930	930	0
34	20230605	182600	1669337456	930	930	930	930	0
35	20230605	182500	1669337456	930	930	930	930	0
36	20230605	182400	1669337456	930	930	930	930	0
37	20230605	182300	1669337456	930	930	930	930	0
38	20230605	182200	1669337456	930	930	930	930	0
39	20230605	182100	1669337456	930	930	930	930	0
40	20230605	182000	1669337456	930	930	930	930	0
41	20230605	181900	1669337456	930	930	930	930	0
42	20230605	181800	1669337456	930	930	930	930	0
43	20230605	181700	1669337456	930	930	930	930	0
44	20230605	181600	1669337456	930	930	930	930	0
45	20230605	181500	1669337456	930	930	930	930	0
46	20230605	181400	1669337456	930	930	930	930	0
47	20230605	181300	1669337456	930	930	930	930	0
48	20230605	181200	1669337456	930	930	930	930	0
49	20230605	181100	1669337456	930	930	930	930	0
50	20230605	181000	1669337456	930	930	930	930	0
51	20230605	180900	1669337456	930	930	930	930	0
52	20230605	180800	1669337456	930	930	930	930	0
53	20230605	180700	1669337456	930	930	930	930	0
54	20230605	180600	1669337456	930	930	930	930	0
55	20230605	180500	1669337456	930	930	930	930	0
56	20230605	180400	1669337456	930	930	930	930	0
57	20230605	180300	1669337456	930	930	930	930	0
58	20230605	180200	1669337456	930	930	930	930	0
59	20230605	180100	1669337456	930	930	930	930	0
60	20230605	180000	1669337456	930	930	930	930	0
61	20230605	175900	1669337456	930	930	930	930	0
62	20230605	175800	1669337456	930	930	930	930	8219
63	20230605	175700	1669337456	930	930	930	930	0
64	20230605	175600	1669337456	930	930	930	930	0
65	20230605	175500	1669337456	930	930	930	930	0
66	20230605	175400	1669337456	930	930	930	930	0
67	20230605	175300	1669337456	930	930	930	930	0
68	20230605	175200	1669337456	930	930	930	930	0
69	20230605	175100	1669337456	930	930	930	930	0
70	20230605	175000	1669337456	930	930	930	930	0
71	20230605	174900	1669337456	930	930	930	930	0
72	20230605	174800	1669337456	930	930	930	930	0
73	20230605	174700	1669337456	930	930	930	930	0
74	20230605	174600	1669337456	930	930	930	930	0
75	20230605	174500	1669337456	930	930	930	930	0
76	20230605	174400	1669337456	930	930	930	930	0
77	20230605	174300	1669337456	930	930	930	930	0
78	20230605	174200	1669337456	930	930	930	930	0
79	20230605	174100	1669337456	930	930	930	930	0
80	20230605	174000	1669337456	930	930	930	930	0
81	20230605	173900	1669337456	930	930	930	930	0
82	20230605	173800	1669337456	930	930	930	930	0
83	20230605	173700	1669337456	930	930	930	930	0
84	20230605	173600	1669337456	930	930	930	930	0
85	20230605	173500	1669337456	930	930	930	930	0
86	20230605	173400	1669337456	930	930	930	930	0
87	20230605	173300	1669337456	930	930	930	930	0
88	20230605	173200	1669337456	930	930	930	930	0
89	20230605	173100	1669337456	930	930	930	930	0
90	20230605	173000	1669337456	930	930	930	930	0
91	20230605	172900	1669337456	930	930	930	930	0
92	20230605	172800	1669337456	930	930	930	930	8219
93	20230605	172700	1669337456	930	930	930	930	0
94	20230605	172600	1669337456	930	930	930	930	0
95	20230605	172500	1669337456	930	930	930	930	0
96	20230605	172400	1669337456	930	930	930	930	0
97	20230605	172300	1669337456	930	930	930	930	0
98	20230605	172200	1669337456	930	930	930	930	0
99	20230605	172100	1669337456	930	930	930	930	0
100	20230605	172000	1669337456	930	930	930	930	0
101	20230605	171900	1669337456	930	930	930	930	0
102	20230605	171800	1669337456	930	930	930	930	0
103	20230605	171700	1669337456	930	930	930	930	0
104	20230605	171600	1669337456	930	930	930	930	0
105	20230605	171500	1669337456	930	930	930	930	0
106	20230605	171400	1669337456	930	930	930	930	0
107	20230605	171300	1669337456	930	930	930	930	0
108	20230605	171200	1669337456	930	930	930	930	0
109	20230605	171100	1669337456	930	930	930	930	0
110	20230605	171000	1669337456	930	930	930	930	0
111	20230605	170900	1669337456	930	930	930	930	0
112	20230605	170800	1669337456	930	930	930	930	0
113	20230605	170700	1669337456	930	930	930	930	0
114	20230605	170600	1669337456	930	930	930	930	0
115	20230605	170500	1669337456	930	930	930	930	0
116	20230605	170400	1669337456	930	930	930	930	0
117	20230605	170300	1669337456	930	930	930	930	0
118	20230605	170200	1669337456	930	930	930	930	0
119	20230605	170100	1669337456	930	930	930	930	0
120	20230605	170000	1669337456	930	930	930	930	0
121	20230605	165900	1669337456	930	930	930	930	0
122	20230605	165800	1669337456	930	930	930	930	8219
123	20230605	165700	1669337456	930	930	930	930	0
124	20230605	165600	1669337456	930	930	930	930	0
125	20230605	165500	1669337456	930	930	930	930	0
126	20230605	165400	1669337456	930	930	930	930	0
127	20230605	165300	1669337456	930	930	930	930	0
128	20230605	165200	1669337456	930	930	930	930	0
129	20230605	165100	1669337456	930	930	930	930	0
130	20230605	165000	1669337456	930	930	930	930	0
131	20230605	164900	1669337456	930	930	930	930	0
132	20230605	164800	1669337456	930	930	930	930	0
133	20230605	164700	1669337456	930	930	930	930	0
134	20230605	164600	1669337456	930	930	930	930	0
135	20230605	164500	1669337456	930	930	930	930	0
136	20230605	164400	1669337456	930	930	930	930	0
137	20230605	164300	1669337456	930	930	930	930	0
138	20230605	164200	1669337456	930	930	930	930	0
139	20230605	164100	1669337456	930	930	930	930	0
140	20230605	164000	1669337456	930	930	930	930	0
141	20230605	163900	1669337456	930	930	930	930	0
142	20230605	163800	1669337456	930	930	930	930	0
143	20230605	163700	1669337456	930	930	930	930	0
144	20230605	163600	1669337456	930	930	930	930	0
145	20230605	163500	1669337456	930	930	930	930	0
146	20230605	163400	1669337456	930	930	930	930	0
147	20230605	163300	1669337456	930	930	930	930	0
148	20230605	163200	1669337456	930	930	930	930	0
149	20230605	163100	1669337456	930	930	930	930	0
150	20230605	163000	1669337456	930	930	930	930	0
151	20230605	162900	1669337456	930	930	930	930	0
152	20230605	162800	1669337456	930	930	930	930	8219
153	20230605	162700	1669337456	930	930	930	930	0
154	20230605	162600	1669337456	930	930	930	930	0
155	20230605	162500	1669337456	930	930	930	930	0
156	20230605	162400	1669337456	930	930	930	930	0
157	20230605	162300	1669337456	930	930	930	930	0
158	20230605	162200	1669337456	930	930	930	930	0
159	20230605	162100	1669337456	930	930	930	930	0
160	20230605	162000	1669337456	930	930	930	930	0
161	20230605	161900	1669337456	930	930	930	930	0
162	20230605	161800	1669337456	930	930	930	930	0
163	20230605	161700	1669337456	930	930	930	930	0
164	20230605	161600	1669337456	930	930	930	930	0
165	20230605	161500	1669337456	930	930	930	930	0
166	20230605	161400	1669337456	930	930	930	930	0
167	20230605	161300	1669337456	930	930	930	930	0
168	20230605	161200	1669337456	930	930	930	930	0
169	20230605	161100	1669337456	930	930	930	930	0
170	20230605	161000	1669337456	930	930	930	930	0
171	20230605	160900	1669337456	930	930	930	930	0
172	20230605	160800	1669337456	930	930	930	930	0
173	20230605	160700	1669337456	930	930	930	930	0
174	20230605	160600	1669337456	930	930	930	930	0
175	20230605	160500	1669337456	930	930	930	930	0
176	20230605	160400	1669337456	930	930	930	930	0
177	20230605	160300	1669337456	930	930	930	930	0
178	20230605	160200	1669337456	930	930	930	930	0
179	20230605	160100	1669337456	930	930	930	930	0
180	20230605	160000	1669337456	930	930	930	930	0
181	20230605	155900	1669337456	930	930	930	930	0
182	20230605	155800	1669337456	930	930	930	930	8219
183	20230605	155700	1669337456	930	930	930	930	0
184	20230605	155600	1669337456	930	930	930	930	0
185	20230605	155500	1669337456	930	930	930	930	0
186	20230605	155400	1669337456	930	930	930	930	0
187	20230605	155300	1669337456	930	930	930	930	0
188	20230605	155200	1669337456	930	930	930	930	0
189	20230605	155100	1669337456	930	930	930	930	0
190	20230605	155000	1669337456	930	930	930	930	0
191	20230605	154900	1669337456	930	930	930	930	0
192	20230605	154800	1669337456	930	930	930	930	0
193	20230605	154700	1669337456	930	930	930	930	0
194	20230605	154600	1669337456	930	930	930	930	0
195	20230605	154500	1669337456	930	930	930	930	0
196	20230605	154400	1669337456	930	930	930	930	0
197	20230605	154300	1669337456	930	930	930	930	0
198	20230605	154200	1669337456	930	930	930	930	0
199	20230605	154100	1669337456	930	930	930	930	0
200	20230605	154000	1669337456	930	930	930	930	0
201	20230605	153900	1669337456	930	930	930	930	0
202	20230605	153800	1669337456	930	930	930	930	0
203	20230605	153700	1669337456	930	930	930	930	0
204	20230605	153600	1669337456	930	930	930	930	0
205	20230605	153500	1669337456	930	930	930	930	0
206	20230605	153400	1669337456	930	930	930	930	0
207	20230605	153300	1669337456	930	930	930	930	0
208	20230605	153200	1669337456	930	930	930	930	0
209	20230605	153100	1669337456	930	930	930	930	0
210	20230605	153000	1669337456	930	930	930	930	8219
211	20230605	152900	1661693786	932	932	932	932	0
212	20230605	152800	1661693786	932	932	932	932	0
213	20230605	152700	1661693786	932	932	932	932	0
214	20230605	152600	1661693786	932	932	932	932	0
215	20230605	152500	1661693786	932	932	932	932	0
216	20230605	152400	1661693786	932	932	932	932	0
217	20230605	152300	1661693786	932	932	932	932	0
218	20230605	152200	1661693786	932	932	932	932	0
219	20230605	152100	1661693786	932	932	932	932	0
220	20230605	152000	1661693786	932	932	932	932	0
221	20230605	151900	1661693786	932	929	932	929	965
222	20230605	151800	1660796570	930	928	930	928	2005
223	20230605	151700	1658932444	928	928	929	928	4432
224	20230605	151600	1654818807	930	931	931	929	2549
225	20230605	151500	1652448369	931	930	931	930	2978
226	20230605	151400	1649675959	930	929	930	928	980
227	20230605	151300	1648766122	931	931	931	929	1853
228	20230605	151200	1647043073	931	931	931	931	0
229	20230605	151100	1647043073	931	930	931	930	300
230	20230605	151000	1646763875	931	931	931	931	0
231	20230605	150900	1646763875	931	931	931	931	0
232	20230605	150800	1646763875	931	928	931	928	1911
233	20230605	150700	1644986057	927	927	927	925	3396
234	20230605	150600	1641839662	926	927	927	926	251
235	20230605	150500	1641607235	927	927	927	927	376
236	20230605	150400	1641258683	927	928	928	927	62
237	20230605	150300	1641201148	928	927	928	927	4486
238	20230605	150200	1637040264	928	927	928	927	2287
239	20230605	150100	1634918801	927	927	927	927	3
240	20230605	150000	1634916020	928	926	928	926	1601
241	20230605	145900	1633430674	927	928	928	927	6592
242	20230605	145800	1627313529	929	929	929	929	295
243	20230605	145700	1627039474	928	928	928	928	896
244	20230605	145600	1626207986	928	928	928	928	737
245	20230605	145500	1625524050	931	931	931	931	0
246	20230605	145400	1625524050	931	931	931	928	57
247	20230605	145300	1625471148	932	932	933	927	2009
248	20230605	145200	1623602123	930	932	932	930	1309
249	20230605	145100	1622383995	932	932	933	932	582
250	20230605	145000	1621841570	933	931	933	931	1851
251	20230605	144900	1620118112	931	933	933	931	1521
252	20230605	144800	1618699021	931	931	931	931	547
253	20230605	144700	1618189764	933	933	934	931	2728
254	20230605	144600	1615642698	933	933	933	933	101
255	20230605	144500	1615548465	933	933	933	933	12
256	20230605	144400	1615537269	933	933	933	933	584
257	20230605	144300	1614992397	935	934	935	934	1461
258	20230605	144200	1613626542	935	932	935	932	10797
259	20230605	144100	1603539589	933	933	933	933	0
260	20230605	144000	1603539589	933	928	933	928	1777
261	20230605	143900	1601885691	928	928	928	928	179
262	20230605	143800	1601719579	928	929	929	928	1747
263	20230605	143700	1600097214	930	929	930	929	39
264	20230605	143600	1600060981	929	930	930	929	980
265	20230605	143500	1599150557	931	931	931	931	0
266	20230605	143400	1599150557	931	931	931	931	8785
267	20230605	143300	1590971722	930	929	930	929	175
268	20230605	143200	1590809145	928	928	928	928	44
269	20230605	143100	1590768313	928	928	929	928	3047
270	20230605	143000	1587938314	928	928	928	928	30
271	20230605	142900	1587910474	928	928	928	928	1409
272	20230605	142800	1586602922	930	927	930	927	1690
273	20230605	142700	1585036286	927	930	930	927	79
274	20230605	142600	1584962968	932	932	932	932	3653
275	20230605	142500	1581558372	932	930	932	930	947
276	20230605	142400	1580677522	930	930	930	930	67
277	20230605	142300	1580615212	930	930	930	930	22
278	20230605	142200	1580594752	930	930	930	930	0
279	20230605	142100	1580594752	930	930	930	930	205
280	20230605	142000	1580404102	933	933	933	933	100
281	20230605	141900	1580310802	930	930	930	930	1049
282	20230605	141800	1579335232	930	930	930	930	5
283	20230605	141700	1579330582	930	931	931	930	2021
284	20230605	141600	1577451047	928	929	929	928	4999
285	20230605	141500	1572809474	929	929	929	929	50
286	20230605	141400	1572763024	935	929	935	929	520
287	20230605	141300	1572276901	934	930	934	930	2249
288	20230605	141200	1570183323	930	928	930	927	2940
289	20230605	141100	1567454637	929	928	929	928	498
290	20230605	141000	1566992005	930	930	930	930	485
291	20230605	140900	1566540955	930	934	934	930	4071
292	20230605	140800	1562748501	934	934	934	934	6701
293	20230605	140700	1556489767	934	934	934	934	17746
294	20230605	140600	1539915003	929	932	935	929	5930
295	20230605	140500	1534383402	932	930	932	930	5432
296	20230605	140400	1529330832	929	930	931	929	721
297	20230605	140300	1528660241	930	930	930	929	1281
298	20230605	140200	1527469212	930	930	930	930	469
299	20230605	140100	1527033042	930	930	930	930	702
300	20230605	140000	1526380182	930	930	930	930	1667
301	20230605	135900	1524829872	930	930	930	930	4652
302	20230605	135800	1520503512	930	929	930	929	1437
303	20230605	135700	1519167861	929	929	929	929	931
304	20230605	135600	1518302962	929	927	929	927	1655
305	20230605	135500	1516767925	927	925	927	921	2337
306	20230605	135400	1514604002	927	927	927	927	416
307	20230605	135300	1514218370	927	927	927	927	418
308	20230605	135200	1513830884	927	929	929	927	953
309	20230605	135100	1512945747	929	928	929	928	3554
310	20230605	135000	1509645817	928	928	929	928	2606
311	20230605	134900	1507227156	928	927	928	927	398
312	20230605	134800	1506857919	927	927	927	927	406
313	20230605	134700	1506481557	928	928	928	928	404
314	20230605	134600	1506106645	928	927	928	927	387
315	20230605	134500	1505747522	922	928	928	922	13196
316	20230605	134400	1493575202	923	929	929	923	416
317	20230605	134300	1493188972	928	927	928	927	373
318	20230605	134200	1492842841	928	927	928	927	369
319	20230605	134100	1492500563	928	925	928	925	3814
320	20230605	134000	1488968575	927	926	927	926	407
321	20230605	133900	1488591338	927	925	927	925	1790
322	20230605	133800	1486932117	925	927	929	925	1824
323	20230605	133700	1485240726	929	928	929	928	353
324	20230605	133600	1484912979	922	927	929	922	750
325	20230605	133500	1484219032	929	928	929	928	344
326	20230605	133400	1483899489	929	925	929	925	363
327	20230605	133300	1483563092	921	926	926	921	539
328	20230605	133200	1483064978	925	925	926	925	373
329	20230605	133100	1482719616	926	923	926	923	334
330	20230605	133000	1482410834	919	927	927	919	333
331	20230605	132900	1482102169	927	924	927	918	1177
332	20230605	132800	1481019502	918	926	926	918	1914
333	20230605	132700	1479259572	918	926	928	918	3745
334	20230605	132600	1475810470	927	927	927	926	898
335	20230605	132500	1474978391	928	924	928	924	8408
336	20230605	132400	1467193384	920	928	928	920	545
337	20230605	132300	1466689466	928	924	928	924	1429
338	20230605	132200	1465369019	919	927	927	918	2156
339	20230605	132100	1463381511	927	924	927	924	2309
340	20230605	132000	1461241460	919	924	924	919	1827
341	20230605	131900	1459560926	925	926	926	925	302
342	20230605	131800	1459281275	926	925	926	925	48
343	20230605	131700	1459236828	927	926	927	920	10673
344	20230605	131600	1449407245	926	921	926	919	9284
345	20230605	131500	1440867921	926	925	926	921	4923
346	20230605	131400	1436325852	926	922	926	922	2642
347	20230605	131300	1433888760	927	925	927	922	4589
348	20230605	131200	1429654419	925	924	925	923	2452
349	20230605	131100	1427390750	923	924	924	923	3142
350	20230605	131000	1424487927	929	928	929	923	5431
351	20230605	130900	1419469795	929	927	929	927	280
352	20230605	130800	1419209921	929	925	929	924	2812
353	20230605	130700	1416609345	929	926	929	925	349
354	20230605	130600	1416285424	929	929	929	929	277
355	20230605	130500	1416028091	929	929	929	929	275
356	20230605	130400	1415772616	929	929	929	929	273
357	20230605	130300	1415518999	930	928	930	928	359
358	20230605	130200	1415185439	928	925	928	925	5072
359	20230605	130100	1410493032	925	928	930	925	9940
360	20230605	130000	1401290456	930	930	930	930	272
361	20230605	125900	1401037496	931	931	931	931	261
362	20230605	125800	1400794505	932	932	932	932	263
363	20230605	125700	1400549389	928	928	933	928	4660
364	20230605	125600	1396223156	929	932	933	929	322
365	20230605	125500	1395922988	933	932	933	932	1325
366	20230605	125400	1394687834	933	932	933	932	252
367	20230605	125300	1394452727	933	930	933	930	305
368	20230605	125200	1394168527	932	930	932	928	1387
369	20230605	125100	1392878708	930	930	932	930	369
370	20230605	125000	1392535243	930	930	932	930	283
371	20230605	124900	1392271557	932	931	932	931	246
372	20230605	124800	1392042310	932	929	932	929	439
373	20230605	124700	1391633741	926	930	932	926	265
374	20230605	124600	1391386871	932	927	932	927	847
375	20230605	124500	1390600626	932	929	932	926	3183
376	20230605	124400	1387650494	929	928	933	928	912
377	20230605	124300	1386802733	928	932	933	928	502
378	20230605	124200	1386335326	933	932	933	932	246
379	20230605	124100	1386105817	933	929	933	929	785
380	20230605	124000	1385374778	930	931	931	927	560
381	20230605	123900	1384853443	931	929	931	929	246
382	20230605	123800	1384624863	930	931	931	926	756
383	20230605	123700	1383923255	931	931	932	926	5333
384	20230605	123600	1378976955	932	928	932	928	717
385	20230605	123500	1378310779	931	929	932	928	835
386	20230605	123400	1377534537	933	929	933	929	744
387	20230605	123300	1376842377	934	932	934	932	314
388	20230605	123200	1376549281	929	933	934	929	321
389	20230605	123100	1376249881	929	932	934	929	272
390	20230605	123000	1375996121	934	927	934	927	1610
391	20230605	122900	1374501068	928	931	932	928	291
392	20230605	122800	1374230170	931	931	932	931	533
393	20230605	122700	1373733701	931	931	932	931	686
394	20230605	122600	1373094788	928	927	932	927	297
395	20230605	122500	1372818347	928	927	932	927	5815
396	20230605	122400	1367421503	927	927	932	927	257
397	20230605	122300	1367182129	927	932	932	927	492
398	20230605	122200	1366724840	927	932	932	927	1951
399	20230605	122100	1364914129	934	931	934	931	257
400	20230605	122000	1364674257	930	933	934	930	1882
401	20230605	121900	1362922097	934	933	934	933	234
402	20230605	121800	1362703699	934	935	935	930	3226
403	20230605	121700	1359688698	936	932	936	932	283
404	20230605	121600	1359424891	930	930	932	930	1451
405	20230605	121500	1358074997	930	927	930	927	17077
406	20230605	121400	1342216266	927	929	929	927	775
407	20230605	121300	1341497383	928	928	929	926	8287
408	20230605	121200	1333812186	929	930	930	929	4148
409	20230605	121100	1329956130	930	933	933	930	1461
410	20230605	121000	1328596725	930	933	933	929	877
411	20230605	120900	1327781086	929	936	936	929	3482
412	20230605	120800	1324531685	937	934	939	930	44847
413	20230605	120700	1282790883	934	935	940	932	7084
414	20230605	120600	1276178930	940	939	940	936	4419
415	20230605	120500	1272037042	939	940	940	939	1310
416	20230605	120400	1270806730	941	941	941	941	214
417	20230605	120300	1270605356	941	941	941	940	806
418	20230605	120200	1269847496	941	941	941	941	897
419	20230605	120100	1269003419	941	941	941	940	709
420	20230605	120000	1268336252	938	939	941	935	4772
421	20230605	115900	1263857018	941	938	941	933	2973
422	20230605	115800	1261071061	938	936	938	932	16067
423	20230605	115700	1246060466	934	938	939	934	5589
424	20230605	115600	1240824549	934	939	941	934	2201
425	20230605	115500	1238767278	938	941	942	933	10210
426	20230605	115400	1229227634	939	942	942	939	266
427	20230605	115300	1228977251	942	942	942	942	201
428	20230605	115200	1228787909	942	943	943	942	1340
429	20230605	115100	1227524301	943	942	943	942	257
430	20230605	115000	1227282005	943	942	943	938	5814
431	20230605	114900	1221822866	942	938	942	938	2194
432	20230605	114800	1219764006	943	943	943	943	201
433	20230605	114700	1219574463	944	940	944	938	6468
434	20230605	114600	1213482295	940	938	940	938	1199
435	20230605	114500	1212357235	943	939	943	938	4149
436	20230605	114400	1208458847	938	937	938	933	22638
437	20230605	114300	1187297111	943	946	946	935	6669
438	20230605	114200	1181029617	946	942	946	942	785
439	20230605	114100	1180288367	948	941	948	941	11231
440	20230605	114000	1169662223	944	941	944	941	11505
441	20230605	113900	1158818401	941	942	942	939	1208
442	20230605	113800	1157680686	942	941	942	939	2753
443	20230605	113700	1155088390	939	938	942	938	2820
444	20230605	113600	1152434635	938	943	943	938	1561
445	20230605	113500	1150967927	943	943	943	938	2995
446	20230605	113400	1148152343	943	939	943	939	199
447	20230605	113300	1147964690	939	940	944	939	6263
448	20230605	113200	1142065111	940	942	944	940	3310
449	20230605	113100	1138948258	942	945	948	942	4581
450	20230605	113000	1134614568	945	938	945	938	16657
451	20230605	112900	1118917402	938	940	940	938	752
452	20230605	112800	1118211634	940	938	940	938	4443
453	20230605	112700	1114037917	938	939	939	938	7605
454	20230605	112600	1106898960	939	938	939	938	1810
455	20230605	112500	1105200948	938	933	938	933	660
456	20230605	112400	1104583323	938	933	939	933	310
457	20230605	112300	1104292898	933	939	939	933	1899
458	20230605	112200	1102514629	939	939	940	939	9151
459	20230605	112100	1093921623	935	939	939	935	3039
460	20230605	112000	1091075338	935	931	935	931	29538
461	20230605	111900	1063477508	934	934	934	934	3000
462	20230605	111800	1060675508	935	932	935	930	18119
463	20230605	111700	1043776801	934	935	935	930	12294
464	20230605	111600	1032308590	935	938	938	931	5472
465	20230605	111500	1027207454	938	934	938	932	2505
466	20230605	111400	1024868656	939	933	939	931	6564
467	20230605	111300	1018749824	939	934	939	934	2953
468	20230605	111200	1015990732	934	943	943	934	1157
469	20230605	111100	1014907902	944	936	944	936	6608
470	20230605	111000	1008704844	936	931	936	931	4358
471	20230605	110900	1004643716	930	931	936	930	16950
472	20230605	110800	988858470	933	948	948	933	36820
473	20230605	110700	954345534	950	949	953	946	96686
474	20230605	110600	862535091	949	941	949	941	10344
475	20230605	110500	852753522	943	943	943	940	4957
476	20230605	110400	848086183	944	943	945	938	10275
477	20230605	110300	838393060	942	939	942	937	7084
478	20230605	110200	831739436	939	946	946	938	14287
479	20230605	110100	818291299	947	939	948	938	49543
480	20230605	110000	771644497	939	933	939	933	31708
481	20230605	105900	741977125	933	931	933	931	1701
482	20230605	105800	740390252	931	931	933	928	3435
483	20230605	105700	737186305	931	931	932	931	12173
484	20230605	105600	725853044	931	931	931	926	12678
485	20230605	105500	714050960	931	930	932	928	2807
486	20230605	105400	711439433	929	930	930	929	2621
487	20230605	105300	709004211	931	932	932	930	4837
488	20230605	105200	704501464	931	930	931	929	2918
489	20230605	105100	701786179	930	932	933	930	7937
490	20230605	105000	694397156	932	930	933	930	12182
491	20230605	104900	683056932	930	928	930	927	1618
492	20230605	104800	681554675	929	929	930	928	5450
493	20230605	104700	676489483	929	925	929	925	11635
494	20230605	104600	665703319	925	926	926	925	451
495	20230605	104500	665285944	926	926	926	926	473
496	20230605	104400	664847946	926	926	926	926	222
497	20230605	104300	664642374	925	919	926	919	304
498	20230605	104200	664361041	925	920	925	919	2563
499	20230605	104100	662003068	920	920	925	920	400
500	20230605	104000	661634068	925	922	925	922	6987
501	20230605	103900	655186717	921	921	921	921	490
502	20230605	103800	654735427	921	925	925	921	6341
503	20230605	103700	648888943	921	925	925	921	1804
504	20230605	103600	647223489	925	925	925	925	198
505	20230605	103500	647040339	925	921	925	921	7769
506	20230605	103400	639859338	924	921	924	921	6197
507	20230605	103300	634148952	921	925	925	921	8
508	20230605	103200	634141580	926	926	926	925	586
509	20230605	103100	633599245	926	922	926	922	3405
510	20230605	103000	630458815	922	924	926	918	10001
511	20230605	102900	621238917	925	926	926	922	1006
512	20230605	102800	620310656	926	928	928	919	1058
513	20230605	102700	619336132	928	929	929	926	682
514	20230605	102600	618704317	930	928	932	928	15902
515	20230605	102500	603920904	926	925	926	925	7205
516	20230605	102400	597255769	924	923	925	923	4220
517	20230605	102300	593354199	923	919	923	919	15890
518	20230605	102200	578744174	919	918	919	916	725
519	20230605	102100	578079395	918	920	920	916	4104
520	20230605	102000	574317205	920	920	920	917	2749
521	20230605	101900	571789770	917	920	921	917	3223
522	20230605	101800	568824035	916	922	924	916	5830
523	20230605	101700	563456072	925	925	925	922	3521
524	20230605	101600	560206967	922	927	927	921	15028
525	20230605	101500	546348362	928	929	932	928	33972
526	20230605	101400	514756284	930	917	930	916	68486
527	20230605	101300	451497042	916	912	918	912	18775
528	20230605	101200	434325644	913	915	917	912	61015
529	20230605	101100	378511688	914	910	914	910	129677
530	20230605	101000	260235568	908	910	910	908	1028
531	20230605	100900	259300090	909	909	909	909	0
532	20230605	100800	259300090	909	909	909	909	900
533	20230605	100700	258481990	910	908	910	908	1194
534	20230605	100600	257396632	908	908	908	908	195
535	20230605	100500	257219572	904	909	909	904	197
536	20230605	100400	257040504	910	904	910	903	2177
537	20230605	100300	255073267	903	906	912	903	2253
538	20230605	100200	253035951	912	910	912	908	612
539	20230605	100100	252479319	911	911	912	911	4300
540	20230605	100000	248557951	910	911	911	910	3334
541	20230605	095900	245521957	911	910	911	910	1523
542	20230605	095800	244135288	911	911	911	911	122
543	20230605	095700	244024146	911	910	911	910	446
544	20230605	095600	243617930	910	910	910	910	10
545	20230605	095500	243608830	910	910	910	909	601
546	20230605	095400	243062040	904	907	907	904	1602
547	20230605	095300	241611547	911	909	911	909	2505
548	20230605	095200	239334214	909	908	909	908	2330
549	20230605	095100	237216302	908	907	908	907	11189
550	20230605	095000	227065879	907	907	907	907	203
551	20230605	094900	226881758	907	907	907	907	1101
552	20230605	094800	225883151	908	902	908	902	195
553	20230605	094700	225706385	908	905	908	905	114
554	20230605	094600	225603023	908	908	908	907	222
555	20230605	094500	225401448	908	908	908	908	187
556	20230605	094400	225231652	908	902	908	902	3193
557	20230605	094300	222344225	902	904	904	902	2556
558	20230605	094200	220034333	904	902	904	902	2930
559	20230605	094100	217391283	902	902	904	901	227
560	20230605	094000	217186176	901	905	905	901	10906
561	20230605	093900	207345062	905	905	905	902	1089
562	20230605	093800	206361774	903	906	908	903	10871
563	20230605	093700	196544421	906	908	908	904	2313
564	20230605	093600	194452541	908	908	908	908	191
565	20230605	093500	194279113	905	905	905	905	1748
566	20230605	093400	192697173	905	907	908	905	1525
567	20230605	093300	191316362	908	908	908	907	241
568	20230605	093200	191097568	908	909	909	907	6199
569	20230605	093100	185472211	909	909	911	909	841
570	20230605	093000	184707164	909	910	911	908	7926
571	20230605	092900	177505763	910	912	914	910	7702
572	20230605	092800	170485299	913	915	915	913	4400
573	20230605	092700	166463147	915	914	915	914	9859
574	20230605	092600	157443218	915	910	915	910	14497
575	20230605	092500	144195468	910	910	910	908	1242
576	20230605	092400	143066066	909	910	912	909	6537
577	20230605	092300	137111730	912	911	912	910	232
578	20230605	092200	136900184	911	909	911	908	4527
579	20230605	092100	132785983	909	909	912	909	566
580	20230605	092000	132271252	908	910	910	908	996
581	20230605	091900	131366004	909	913	914	909	476
582	20230605	091800	130931526	914	915	915	914	957
583	20230605	091700	130056641	914	909	915	909	11237
584	20230605	091600	119815361	909	908	909	906	800
585	20230605	091500	119089717	908	907	909	906	5475
586	20230605	091400	114121627	908	907	908	907	8650
587	20230605	091300	106267930	908	908	908	908	189
588	20230605	091200	106096318	905	905	907	905	4577
589	20230605	091100	101950056	905	907	907	905	460
590	20230605	091000	101533312	907	905	909	905	1590
591	20230605	090900	100090191	905	909	909	905	1757
592	20230605	090800	98497783	905	905	909	905	12627
593	20230605	090700	87069392	902	909	909	898	13497
594	20230605	090600	74881790	906	910	911	906	9418
595	20230605	090500	66340224	910	907	912	907	2150
596	20230605	090400	64384071	910	907	910	906	6756
597	20230605	090300	58258449	907	915	915	905	10377
598	20230605	090200	48829408	916	911	917	911	6277
599	20230605	090100	43094327	917	906	917	905	23897
600	20230605	090000	21336518	905	897	905	897	23619