KissMeData/003310/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	201800	1453263390	2335	2335	2335	2335	11422
3	20230605	201700	1453263390	2335	2335	2335	2335	0
4	20230605	201600	1453263390	2335	2335	2335	2335	0
5	20230605	201500	1453263390	2335	2335	2335	2335	0
6	20230605	201400	1453263390	2335	2335	2335	2335	0
7	20230605	201300	1453263390	2335	2335	2335	2335	0
8	20230605	201200	1453263390	2335	2335	2335	2335	0
9	20230605	201100	1453263390	2335	2335	2335	2335	0
10	20230605	201000	1453263390	2335	2335	2335	2335	0
11	20230605	200900	1453263390	2335	2335	2335	2335	0
12	20230605	200800	1453263390	2335	2335	2335	2335	0
13	20230605	200700	1453263390	2335	2335	2335	2335	0
14	20230605	200600	1453263390	2335	2335	2335	2335	0
15	20230605	200500	1453263390	2335	2335	2335	2335	0
16	20230605	200400	1453263390	2335	2335	2335	2335	0
17	20230605	200300	1453263390	2335	2335	2335	2335	0
18	20230605	200200	1453263390	2335	2335	2335	2335	0
19	20230605	200100	1453263390	2335	2335	2335	2335	0
20	20230605	200000	1453263390	2335	2335	2335	2335	0
21	20230605	195900	1453263390	2335	2335	2335	2335	0
22	20230605	195800	1453263390	2335	2335	2335	2335	0
23	20230605	195700	1453263390	2335	2335	2335	2335	0
24	20230605	195600	1453263390	2335	2335	2335	2335	0
25	20230605	195500	1453263390	2335	2335	2335	2335	0
26	20230605	195400	1453263390	2335	2335	2335	2335	0
27	20230605	195300	1453263390	2335	2335	2335	2335	0
28	20230605	195200	1453263390	2335	2335	2335	2335	0
29	20230605	195100	1453263390	2335	2335	2335	2335	0
30	20230605	195000	1453263390	2335	2335	2335	2335	0
31	20230605	194900	1453263390	2335	2335	2335	2335	0
32	20230605	194800	1453263390	2335	2335	2335	2335	11422
33	20230605	194700	1453263390	2335	2335	2335	2335	0
34	20230605	194600	1453263390	2335	2335	2335	2335	0
35	20230605	194500	1453263390	2335	2335	2335	2335	0
36	20230605	194400	1453263390	2335	2335	2335	2335	0
37	20230605	194300	1453263390	2335	2335	2335	2335	0
38	20230605	194200	1453263390	2335	2335	2335	2335	0
39	20230605	194100	1453263390	2335	2335	2335	2335	0
40	20230605	194000	1453263390	2335	2335	2335	2335	0
41	20230605	193900	1453263390	2335	2335	2335	2335	0
42	20230605	193800	1453263390	2335	2335	2335	2335	0
43	20230605	193700	1453263390	2335	2335	2335	2335	0
44	20230605	193600	1453263390	2335	2335	2335	2335	0
45	20230605	193500	1453263390	2335	2335	2335	2335	0
46	20230605	193400	1453263390	2335	2335	2335	2335	0
47	20230605	193300	1453263390	2335	2335	2335	2335	0
48	20230605	193200	1453263390	2335	2335	2335	2335	0
49	20230605	193100	1453263390	2335	2335	2335	2335	0
50	20230605	193000	1453263390	2335	2335	2335	2335	0
51	20230605	192900	1453263390	2335	2335	2335	2335	0
52	20230605	192800	1453263390	2335	2335	2335	2335	0
53	20230605	192700	1453263390	2335	2335	2335	2335	0
54	20230605	192600	1453263390	2335	2335	2335	2335	0
55	20230605	192500	1453263390	2335	2335	2335	2335	0
56	20230605	192400	1453263390	2335	2335	2335	2335	0
57	20230605	192300	1453263390	2335	2335	2335	2335	0
58	20230605	192200	1453263390	2335	2335	2335	2335	0
59	20230605	192100	1453263390	2335	2335	2335	2335	0
60	20230605	192000	1453263390	2335	2335	2335	2335	0
61	20230605	191900	1453263390	2335	2335	2335	2335	0
62	20230605	191800	1453263390	2335	2335	2335	2335	11422
63	20230605	191700	1453263390	2335	2335	2335	2335	0
64	20230605	191600	1453263390	2335	2335	2335	2335	0
65	20230605	191500	1453263390	2335	2335	2335	2335	0
66	20230605	191400	1453263390	2335	2335	2335	2335	0
67	20230605	191300	1453263390	2335	2335	2335	2335	0
68	20230605	191200	1453263390	2335	2335	2335	2335	0
69	20230605	191100	1453263390	2335	2335	2335	2335	0
70	20230605	191000	1453263390	2335	2335	2335	2335	0
71	20230605	190900	1453263390	2335	2335	2335	2335	0
72	20230605	190800	1453263390	2335	2335	2335	2335	0
73	20230605	190700	1453263390	2335	2335	2335	2335	0
74	20230605	190600	1453263390	2335	2335	2335	2335	0
75	20230605	190500	1453263390	2335	2335	2335	2335	0
76	20230605	190400	1453263390	2335	2335	2335	2335	0
77	20230605	190300	1453263390	2335	2335	2335	2335	0
78	20230605	190200	1453263390	2335	2335	2335	2335	0
79	20230605	190100	1453263390	2335	2335	2335	2335	0
80	20230605	190000	1453263390	2335	2335	2335	2335	0
81	20230605	185900	1453263390	2335	2335	2335	2335	0
82	20230605	185800	1453263390	2335	2335	2335	2335	0
83	20230605	185700	1453263390	2335	2335	2335	2335	0
84	20230605	185600	1453263390	2335	2335	2335	2335	0
85	20230605	185500	1453263390	2335	2335	2335	2335	0
86	20230605	185400	1453263390	2335	2335	2335	2335	0
87	20230605	185300	1453263390	2335	2335	2335	2335	0
88	20230605	185200	1453263390	2335	2335	2335	2335	0
89	20230605	185100	1453263390	2335	2335	2335	2335	0
90	20230605	185000	1453263390	2335	2335	2335	2335	0
91	20230605	184900	1453263390	2335	2335	2335	2335	0
92	20230605	184800	1453263390	2335	2335	2335	2335	11422
93	20230605	184700	1453263390	2335	2335	2335	2335	0
94	20230605	184600	1453263390	2335	2335	2335	2335	0
95	20230605	184500	1453263390	2335	2335	2335	2335	0
96	20230605	184400	1453263390	2335	2335	2335	2335	0
97	20230605	184300	1453263390	2335	2335	2335	2335	0
98	20230605	184200	1453263390	2335	2335	2335	2335	0
99	20230605	184100	1453263390	2335	2335	2335	2335	0
100	20230605	184000	1453263390	2335	2335	2335	2335	0
101	20230605	183900	1453263390	2335	2335	2335	2335	0
102	20230605	183800	1453263390	2335	2335	2335	2335	0
103	20230605	183700	1453263390	2335	2335	2335	2335	0
104	20230605	183600	1453263390	2335	2335	2335	2335	0
105	20230605	183500	1453263390	2335	2335	2335	2335	0
106	20230605	183400	1453263390	2335	2335	2335	2335	0
107	20230605	183300	1453263390	2335	2335	2335	2335	0
108	20230605	183200	1453263390	2335	2335	2335	2335	0
109	20230605	183100	1453263390	2335	2335	2335	2335	0
110	20230605	183000	1453263390	2335	2335	2335	2335	0
111	20230605	182900	1453263390	2335	2335	2335	2335	0
112	20230605	182800	1453263390	2335	2335	2335	2335	0
113	20230605	182700	1453263390	2335	2335	2335	2335	0
114	20230605	182600	1453263390	2335	2335	2335	2335	0
115	20230605	182500	1453263390	2335	2335	2335	2335	0
116	20230605	182400	1453263390	2335	2335	2335	2335	0
117	20230605	182300	1453263390	2335	2335	2335	2335	0
118	20230605	182200	1453263390	2335	2335	2335	2335	0
119	20230605	182100	1453263390	2335	2335	2335	2335	0
120	20230605	182000	1453263390	2335	2335	2335	2335	0
121	20230605	181900	1453263390	2335	2335	2335	2335	0
122	20230605	181800	1453263390	2335	2335	2335	2335	11422
123	20230605	181700	1453263390	2335	2335	2335	2335	0
124	20230605	181600	1453263390	2335	2335	2335	2335	0
125	20230605	181500	1453263390	2335	2335	2335	2335	0
126	20230605	181400	1453263390	2335	2335	2335	2335	0
127	20230605	181300	1453263390	2335	2335	2335	2335	0
128	20230605	181200	1453263390	2335	2335	2335	2335	0
129	20230605	181100	1453263390	2335	2335	2335	2335	0
130	20230605	181000	1453263390	2335	2335	2335	2335	0
131	20230605	180900	1453263390	2335	2335	2335	2335	0
132	20230605	180800	1453263390	2335	2335	2335	2335	0
133	20230605	180700	1453263390	2335	2335	2335	2335	0
134	20230605	180600	1453263390	2335	2335	2335	2335	0
135	20230605	180500	1453263390	2335	2335	2335	2335	0
136	20230605	180400	1453263390	2335	2335	2335	2335	0
137	20230605	180300	1453263390	2335	2335	2335	2335	0
138	20230605	180200	1453263390	2335	2335	2335	2335	0
139	20230605	180100	1453263390	2335	2335	2335	2335	0
140	20230605	180000	1453263390	2335	2335	2335	2335	0
141	20230605	175900	1453263390	2335	2335	2335	2335	0
142	20230605	175800	1453263390	2335	2335	2335	2335	0
143	20230605	175700	1453263390	2335	2335	2335	2335	0
144	20230605	175600	1453263390	2335	2335	2335	2335	0
145	20230605	175500	1453263390	2335	2335	2335	2335	0
146	20230605	175400	1453263390	2335	2335	2335	2335	0
147	20230605	175300	1453263390	2335	2335	2335	2335	0
148	20230605	175200	1453263390	2335	2335	2335	2335	0
149	20230605	175100	1453263390	2335	2335	2335	2335	0
150	20230605	175000	1453263390	2335	2335	2335	2335	0
151	20230605	174900	1453263390	2335	2335	2335	2335	0
152	20230605	174800	1453263390	2335	2335	2335	2335	11422
153	20230605	174700	1453263390	2335	2335	2335	2335	0
154	20230605	174600	1453263390	2335	2335	2335	2335	0
155	20230605	174500	1453263390	2335	2335	2335	2335	0
156	20230605	174400	1453263390	2335	2335	2335	2335	0
157	20230605	174300	1453263390	2335	2335	2335	2335	0
158	20230605	174200	1453263390	2335	2335	2335	2335	0
159	20230605	174100	1453263390	2335	2335	2335	2335	0
160	20230605	174000	1453263390	2335	2335	2335	2335	0
161	20230605	173900	1453263390	2335	2335	2335	2335	0
162	20230605	173800	1453263390	2335	2335	2335	2335	0
163	20230605	173700	1453263390	2335	2335	2335	2335	0
164	20230605	173600	1453263390	2335	2335	2335	2335	0
165	20230605	173500	1453263390	2335	2335	2335	2335	0
166	20230605	173400	1453263390	2335	2335	2335	2335	0
167	20230605	173300	1453263390	2335	2335	2335	2335	0
168	20230605	173200	1453263390	2335	2335	2335	2335	0
169	20230605	173100	1453263390	2335	2335	2335	2335	0
170	20230605	173000	1453263390	2335	2335	2335	2335	0
171	20230605	172900	1453263390	2335	2335	2335	2335	0
172	20230605	172800	1453263390	2335	2335	2335	2335	0
173	20230605	172700	1453263390	2335	2335	2335	2335	0
174	20230605	172600	1453263390	2335	2335	2335	2335	0
175	20230605	172500	1453263390	2335	2335	2335	2335	0
176	20230605	172400	1453263390	2335	2335	2335	2335	0
177	20230605	172300	1453263390	2335	2335	2335	2335	0
178	20230605	172200	1453263390	2335	2335	2335	2335	0
179	20230605	172100	1453263390	2335	2335	2335	2335	0
180	20230605	172000	1453263390	2335	2335	2335	2335	0
181	20230605	171900	1453263390	2335	2335	2335	2335	0
182	20230605	171800	1453263390	2335	2335	2335	2335	11422
183	20230605	171700	1453263390	2335	2335	2335	2335	0
184	20230605	171600	1453263390	2335	2335	2335	2335	0
185	20230605	171500	1453263390	2335	2335	2335	2335	0
186	20230605	171400	1453263390	2335	2335	2335	2335	0
187	20230605	171300	1453263390	2335	2335	2335	2335	0
188	20230605	171200	1453263390	2335	2335	2335	2335	0
189	20230605	171100	1453263390	2335	2335	2335	2335	0
190	20230605	171000	1453263390	2335	2335	2335	2335	0
191	20230605	170900	1453263390	2335	2335	2335	2335	0
192	20230605	170800	1453263390	2335	2335	2335	2335	0
193	20230605	170700	1453263390	2335	2335	2335	2335	0
194	20230605	170600	1453263390	2335	2335	2335	2335	0
195	20230605	170500	1453263390	2335	2335	2335	2335	0
196	20230605	170400	1453263390	2335	2335	2335	2335	0
197	20230605	170300	1453263390	2335	2335	2335	2335	0
198	20230605	170200	1453263390	2335	2335	2335	2335	0
199	20230605	170100	1453263390	2335	2335	2335	2335	0
200	20230605	170000	1453263390	2335	2335	2335	2335	0
201	20230605	165900	1453263390	2335	2335	2335	2335	0
202	20230605	165800	1453263390	2335	2335	2335	2335	0
203	20230605	165700	1453263390	2335	2335	2335	2335	0
204	20230605	165600	1453263390	2335	2335	2335	2335	0
205	20230605	165500	1453263390	2335	2335	2335	2335	0
206	20230605	165400	1453263390	2335	2335	2335	2335	0
207	20230605	165300	1453263390	2335	2335	2335	2335	0
208	20230605	165200	1453263390	2335	2335	2335	2335	0
209	20230605	165100	1453263390	2335	2335	2335	2335	0
210	20230605	165000	1453263390	2335	2335	2335	2335	0
211	20230605	164900	1453263390	2335	2335	2335	2335	0
212	20230605	164800	1453263390	2335	2335	2335	2335	11422
213	20230605	164700	1453263390	2335	2335	2335	2335	0
214	20230605	164600	1453263390	2335	2335	2335	2335	0
215	20230605	164500	1453263390	2335	2335	2335	2335	0
216	20230605	164400	1453263390	2335	2335	2335	2335	0
217	20230605	164300	1453263390	2335	2335	2335	2335	0
218	20230605	164200	1453263390	2335	2335	2335	2335	0
219	20230605	164100	1453263390	2335	2335	2335	2335	0
220	20230605	164000	1453263390	2335	2335	2335	2335	0
221	20230605	163900	1453263390	2335	2335	2335	2335	0
222	20230605	163800	1453263390	2335	2335	2335	2335	0
223	20230605	163700	1453263390	2335	2335	2335	2335	0
224	20230605	163600	1453263390	2335	2335	2335	2335	0
225	20230605	163500	1453263390	2335	2335	2335	2335	0
226	20230605	163400	1453263390	2335	2335	2335	2335	0
227	20230605	163300	1453263390	2335	2335	2335	2335	0
228	20230605	163200	1453263390	2335	2335	2335	2335	0
229	20230605	163100	1453263390	2335	2335	2335	2335	0
230	20230605	163000	1453263390	2335	2335	2335	2335	0
231	20230605	162900	1453263390	2335	2335	2335	2335	0
232	20230605	162800	1453263390	2335	2335	2335	2335	0
233	20230605	162700	1453263390	2335	2335	2335	2335	0
234	20230605	162600	1453263390	2335	2335	2335	2335	0
235	20230605	162500	1453263390	2335	2335	2335	2335	0
236	20230605	162400	1453263390	2335	2335	2335	2335	0
237	20230605	162300	1453263390	2335	2335	2335	2335	0
238	20230605	162200	1453263390	2335	2335	2335	2335	0
239	20230605	162100	1453263390	2335	2335	2335	2335	0
240	20230605	162000	1453263390	2335	2335	2335	2335	0
241	20230605	161900	1453263390	2335	2335	2335	2335	0
242	20230605	161800	1453263390	2335	2335	2335	2335	11422
243	20230605	161700	1453263390	2335	2335	2335	2335	0
244	20230605	161600	1453263390	2335	2335	2335	2335	0
245	20230605	161500	1453263390	2335	2335	2335	2335	0
246	20230605	161400	1453263390	2335	2335	2335	2335	0
247	20230605	161300	1453263390	2335	2335	2335	2335	0
248	20230605	161200	1453263390	2335	2335	2335	2335	0
249	20230605	161100	1453263390	2335	2335	2335	2335	0
250	20230605	161000	1453263390	2335	2335	2335	2335	0
251	20230605	160900	1453263390	2335	2335	2335	2335	0
252	20230605	160800	1453263390	2335	2335	2335	2335	0
253	20230605	160700	1453263390	2335	2335	2335	2335	0
254	20230605	160600	1453263390	2335	2335	2335	2335	0
255	20230605	160500	1453263390	2335	2335	2335	2335	0
256	20230605	160400	1453263390	2335	2335	2335	2335	0
257	20230605	160300	1453263390	2335	2335	2335	2335	0
258	20230605	160200	1453263390	2335	2335	2335	2335	0
259	20230605	160100	1453263390	2335	2335	2335	2335	0
260	20230605	160000	1453263390	2335	2335	2335	2335	0
261	20230605	155900	1453263390	2335	2335	2335	2335	0
262	20230605	155800	1453263390	2335	2335	2335	2335	0
263	20230605	155700	1453263390	2335	2335	2335	2335	0
264	20230605	155600	1453263390	2335	2335	2335	2335	0
265	20230605	155500	1453263390	2335	2335	2335	2335	0
266	20230605	155400	1453263390	2335	2335	2335	2335	0
267	20230605	155300	1453263390	2335	2335	2335	2335	0
268	20230605	155200	1453263390	2335	2335	2335	2335	0
269	20230605	155100	1453263390	2335	2335	2335	2335	0
270	20230605	155000	1453263390	2335	2335	2335	2335	0
271	20230605	154900	1453263390	2335	2335	2335	2335	0
272	20230605	154800	1453263390	2335	2335	2335	2335	11422
273	20230605	154700	1453263390	2335	2335	2335	2335	0
274	20230605	154600	1453263390	2335	2335	2335	2335	0
275	20230605	154500	1453263390	2335	2335	2335	2335	0
276	20230605	154400	1453263390	2335	2335	2335	2335	0
277	20230605	154300	1453263390	2335	2335	2335	2335	0
278	20230605	154200	1453263390	2335	2335	2335	2335	0
279	20230605	154100	1453263390	2335	2335	2335	2335	0
280	20230605	154000	1453263390	2335	2335	2335	2335	0
281	20230605	153900	1453263390	2335	2335	2335	2335	0
282	20230605	153800	1453263390	2335	2335	2335	2335	0
283	20230605	153700	1453263390	2335	2335	2335	2335	0
284	20230605	153600	1453263390	2335	2335	2335	2335	0
285	20230605	153500	1453263390	2335	2335	2335	2335	0
286	20230605	153400	1453263390	2335	2335	2335	2335	0
287	20230605	153300	1453263390	2335	2335	2335	2335	0
288	20230605	153200	1453263390	2335	2335	2335	2335	0
289	20230605	153100	1453263390	2335	2335	2335	2335	0
290	20230605	153000	1453263390	2335	2335	2335	2335	11422
291	20230605	152900	1426593020	2340	2340	2340	2340	0
292	20230605	152800	1426593020	2340	2340	2340	2340	0
293	20230605	152700	1426593020	2340	2340	2340	2340	0
294	20230605	152600	1426593020	2340	2340	2340	2340	0
295	20230605	152500	1426593020	2340	2340	2340	2340	0
296	20230605	152400	1426593020	2340	2340	2340	2340	0
297	20230605	152300	1426593020	2340	2340	2340	2340	0
298	20230605	152200	1426593020	2340	2340	2340	2340	0
299	20230605	152100	1426593020	2340	2340	2340	2340	0
300	20230605	152000	1426593020	2340	2340	2340	2340	0
301	20230605	151900	1426593020	2340	2335	2340	2335	1282
302	20230605	151800	1423599545	2335	2335	2335	2335	8498
303	20230605	151700	1403756715	2335	2335	2340	2335	696
304	20230605	151600	1402131450	2335	2340	2340	2335	1011
305	20230605	151500	1399770715	2340	2340	2340	2340	0
306	20230605	151400	1399770715	2340	2335	2340	2335	1107
307	20230605	151300	1397185335	2335	2335	2335	2335	3428
308	20230605	151200	1389180955	2340	2335	2340	2335	845
309	20230605	151100	1387207870	2340	2340	2340	2340	22
310	20230605	151000	1387156390	2340	2340	2340	2335	602
311	20230605	150900	1385750215	2340	2340	2340	2335	1854
312	20230605	150800	1381417510	2340	2340	2340	2335	350
313	20230605	150700	1380599780	2340	2340	2340	2335	689
314	20230605	150600	1378988165	2340	2340	2340	2340	1
315	20230605	150500	1378985825	2335	2340	2340	2335	2601
316	20230605	150400	1372911485	2335	2340	2345	2335	5480
317	20230605	150300	1360090880	2340	2340	2340	2340	1712
318	20230605	150200	1356084800	2340	2335	2340	2335	1111
319	20230605	150100	1353485260	2340	2345	2345	2340	15
320	20230605	150000	1353450120	2340	2335	2340	2335	1100
321	20230605	145900	1350881120	2345	2335	2345	2335	41
322	20230605	145800	1350785335	2345	2340	2345	2340	2286
323	20230605	145700	1345434590	2340	2340	2340	2340	0
324	20230605	145600	1345434590	2340	2335	2340	2335	730
325	20230605	145500	1343727240	2340	2340	2340	2340	2347
326	20230605	145400	1338235260	2345	2345	2345	2345	226
327	20230605	145300	1337705290	2340	2345	2345	2340	4495
328	20230605	145200	1327164555	2340	2340	2340	2340	149
329	20230605	145100	1326815895	2340	2340	2340	2340	2914
330	20230605	145000	1319997135	2335	2335	2335	2335	450
331	20230605	144900	1318946385	2340	2340	2340	2340	40
332	20230605	144800	1318852785	2340	2340	2340	2340	0
333	20230605	144700	1318852785	2340	2335	2340	2335	536
334	20230605	144600	1317601215	2335	2335	2335	2335	420
335	20230605	144500	1316620515	2340	2340	2340	2340	0
336	20230605	144400	1316620515	2340	2340	2340	2340	100
337	20230605	144300	1316386515	2340	2335	2340	2335	2
338	20230605	144200	1316381840	2325	2340	2340	2325	4427
339	20230605	144100	1306055775	2340	2340	2340	2340	0
340	20230605	144000	1306055775	2340	2340	2340	2340	0
341	20230605	143900	1306055775	2340	2340	2340	2340	0
342	20230605	143800	1306055775	2340	2340	2340	2340	189
343	20230605	143700	1305613515	2340	2340	2340	2340	0
344	20230605	143600	1305613515	2340	2335	2340	2335	245
345	20230605	143500	1305041435	2335	2335	2335	2335	2000
346	20230605	143400	1300371435	2340	2340	2340	2340	1
347	20230605	143300	1300369095	2335	2340	2340	2335	301
348	20230605	143200	1299666255	2335	2335	2335	2335	4
349	20230605	143100	1299656915	2335	2335	2335	2335	5
350	20230605	143000	1299645240	2340	2340	2340	2340	0
351	20230605	142900	1299645240	2340	2335	2340	2335	17
352	20230605	142800	1299605540	2340	2340	2340	2340	0
353	20230605	142700	1299605540	2340	2335	2340	2330	4289
354	20230605	142600	1289609370	2340	2340	2340	2340	1
355	20230605	142500	1289607030	2340	2345	2345	2335	594
356	20230605	142400	1288219255	2345	2340	2345	2340	2003
357	20230605	142300	1283532230	2340	2340	2340	2340	218
358	20230605	142200	1283022110	2340	2340	2340	2340	0
359	20230605	142100	1283022110	2340	2340	2340	2340	1414
360	20230605	142000	1279713350	2335	2335	2345	2335	1303
361	20230605	141900	1276665715	2335	2335	2335	2335	300
362	20230605	141800	1275965215	2335	2335	2335	2335	1000
363	20230605	141700	1273630215	2335	2335	2335	2335	10
364	20230605	141600	1273606865	2335	2335	2335	2335	210
365	20230605	141500	1273116515	2335	2335	2335	2335	324
366	20230605	141400	1272359975	2335	2335	2335	2335	0
367	20230605	141300	1272359975	2335	2335	2335	2335	150
368	20230605	141200	1272009725	2340	2340	2340	2340	57
369	20230605	141100	1271876345	2340	2340	2340	2340	2000
370	20230605	141000	1267196345	2345	2340	2345	2340	3414
371	20230605	140900	1259199825	2335	2335	2335	2335	31
372	20230605	140800	1259127440	2340	2340	2340	2340	101
373	20230605	140700	1258891100	2340	2340	2340	2340	43
374	20230605	140600	1258790480	2340	2340	2340	2340	891
375	20230605	140500	1256705540	2340	2340	2340	2340	433
376	20230605	140400	1255692320	2335	2335	2335	2335	3000
377	20230605	140300	1248687320	2335	2335	2335	2335	3000
378	20230605	140200	1241682320	2335	2335	2335	2335	1
379	20230605	140100	1241679985	2335	2335	2335	2335	0
380	20230605	140000	1241679985	2335	2335	2335	2335	0
381	20230605	135900	1241679985	2335	2340	2340	2335	701
382	20230605	135800	1240043145	2335	2330	2335	2330	301
383	20230605	135700	1239341810	2330	2335	2335	2330	1922
384	20230605	135600	1234862455	2325	2325	2325	2325	0
385	20230605	135500	1234862455	2325	2340	2340	2325	42500
386	20230605	135400	1135801735	2345	2345	2345	2345	500
387	20230605	135300	1134629235	2345	2345	2345	2345	0
388	20230605	135200	1134629235	2345	2350	2350	2345	3020
389	20230605	135100	1127547285	2350	2345	2350	2345	322
390	20230605	135000	1126790690	2345	2345	2345	2345	445
391	20230605	134900	1125747165	2345	2345	2345	2345	0
392	20230605	134800	1125747165	2345	2345	2345	2345	5
393	20230605	134700	1125735440	2345	2345	2345	2345	440
394	20230605	134600	1124703640	2350	2350	2350	2350	20
395	20230605	134500	1124656640	2350	2350	2350	2350	40
396	20230605	134400	1124562640	2350	2350	2350	2350	0
397	20230605	134300	1124562640	2350	2345	2350	2345	6
398	20230605	134200	1124548560	2350	2350	2350	2350	1731
399	20230605	134100	1120480710	2350	2350	2350	2350	1
400	20230605	134000	1120478360	2350	2350	2350	2350	102
401	20230605	133900	1120238660	2350	2350	2350	2350	0
402	20230605	133800	1120238660	2350	2350	2350	2350	0
403	20230605	133700	1120238660	2350	2350	2350	2350	400
404	20230605	133600	1119298660	2350	2350	2350	2350	0
405	20230605	133500	1119298660	2350	2350	2350	2350	1
406	20230605	133400	1119296310	2345	2345	2345	2345	0
407	20230605	133300	1119296310	2345	2345	2345	2345	0
408	20230605	133200	1119296310	2345	2350	2350	2345	101
409	20230605	133100	1119059460	2345	2345	2345	2345	2
410	20230605	133000	1119054770	2350	2350	2350	2350	0
411	20230605	132900	1119054770	2350	2350	2350	2350	0
412	20230605	132800	1119054770	2350	2350	2350	2350	1089
413	20230605	132700	1116495620	2350	2345	2350	2345	1489
414	20230605	132600	1113002415	2340	2340	2340	2340	105
415	20230605	132500	1112756715	2345	2345	2345	2345	100
416	20230605	132400	1112522215	2345	2345	2345	2345	520
417	20230605	132300	1111302815	2345	2345	2345	2345	1227
418	20230605	132200	1108425500	2340	2340	2340	2340	0
419	20230605	132100	1108425500	2340	2340	2340	2340	0
420	20230605	132000	1108425500	2340	2340	2340	2340	0
421	20230605	131900	1108425500	2340	2340	2340	2340	0
422	20230605	131800	1108425500	2340	2345	2345	2340	2000
423	20230605	131700	1103745000	2355	2355	2355	2355	0
424	20230605	131600	1103745000	2355	2355	2355	2355	0
425	20230605	131500	1103745000	2355	2340	2355	2340	37587
426	20230605	131400	1015770270	2340	2345	2345	2340	1355
427	20230605	131300	1012599355	2345	2345	2345	2345	1
428	20230605	131200	1012597010	2345	2350	2350	2345	10759
429	20230605	131100	987363795	2350	2350	2350	2350	0
430	20230605	131000	987363795	2350	2350	2350	2350	93
431	20230605	130900	987145245	2350	2350	2350	2350	115
432	20230605	130800	986874995	2350	2350	2350	2350	431
433	20230605	130700	985862145	2350	2345	2350	2345	243
434	20230605	130600	985291295	2345	2345	2345	2345	0
435	20230605	130500	985291295	2345	2345	2345	2345	17
436	20230605	130400	985251430	2345	2350	2350	2345	2512
437	20230605	130300	979360050	2350	2350	2350	2350	3430
438	20230605	130200	971299550	2355	2355	2355	2355	38
439	20230605	130100	971210060	2355	2355	2355	2355	1
440	20230605	130000	971207705	2355	2355	2355	2355	0
441	20230605	125900	971207705	2355	2355	2355	2355	35
442	20230605	125800	971125280	2355	2355	2355	2355	52
443	20230605	125700	971002820	2355	2355	2355	2355	10
444	20230605	125600	970979270	2355	2355	2355	2355	5
445	20230605	125500	970967495	2355	2355	2355	2355	0
446	20230605	125400	970967495	2355	2355	2355	2355	0
447	20230605	125300	970967495	2355	2355	2355	2355	0
448	20230605	125200	970967495	2355	2355	2355	2355	0
449	20230605	125100	970967495	2355	2355	2355	2355	200
450	20230605	125000	970496495	2355	2360	2360	2355	2510
451	20230605	124900	964585440	2355	2355	2360	2355	3493
452	20230605	124800	956359420	2355	2355	2355	2355	2200
453	20230605	124700	951178420	2350	2350	2350	2350	0
454	20230605	124600	951178420	2350	2350	2350	2350	42
455	20230605	124500	951079720	2350	2350	2350	2350	148
456	20230605	124400	950731920	2350	2350	2350	2350	50
457	20230605	124300	950614420	2355	2355	2355	2355	0
458	20230605	124200	950614420	2355	2355	2355	2355	7
459	20230605	124100	950597935	2355	2355	2355	2355	0
460	20230605	124000	950597935	2355	2350	2355	2350	2434
461	20230605	123900	944876975	2350	2350	2350	2350	0
462	20230605	123800	944876975	2350	2350	2350	2350	0
463	20230605	123700	944876975	2350	2350	2350	2350	0
464	20230605	123600	944876975	2350	2350	2350	2350	85
465	20230605	123500	944677225	2350	2350	2350	2350	0
466	20230605	123400	944677225	2350	2355	2355	2350	2209
467	20230605	123300	939475095	2355	2355	2355	2355	4022
468	20230605	123200	930003285	2355	2355	2355	2355	3437
469	20230605	123100	921909150	2355	2355	2355	2355	152
470	20230605	123000	921551190	2350	2350	2350	2350	0
471	20230605	122900	921551190	2350	2350	2350	2350	0
472	20230605	122800	921551190	2350	2350	2350	2350	1000
473	20230605	122700	919201190	2355	2355	2355	2355	440
474	20230605	122600	918164990	2355	2350	2355	2345	1159
475	20230605	122500	915439310	2355	2355	2355	2355	100
476	20230605	122400	915203810	2355	2355	2355	2350	1831
477	20230605	122300	910898125	2350	2350	2350	2350	144
478	20230605	122200	910559725	2355	2355	2355	2355	557
479	20230605	122100	909247990	2345	2345	2345	2345	2
480	20230605	122000	909243300	2350	2350	2350	2350	1730
481	20230605	121900	905177800	2350	2345	2350	2345	3063
482	20230605	121800	897984750	2345	2345	2345	2345	1505
483	20230605	121700	894455525	2340	2345	2345	2340	598
484	20230605	121600	893054860	2345	2345	2345	2345	282
485	20230605	121500	892393570	2345	2345	2345	2345	1312
486	20230605	121400	889316930	2345	2345	2345	2345	346
487	20230605	121300	888505560	2345	2345	2350	2345	638
488	20230605	121200	887009400	2350	2350	2350	2350	0
489	20230605	121100	887009400	2350	2350	2350	2345	440
490	20230605	121000	885977500	2350	2345	2350	2345	592
491	20230605	120900	884589050	2350	2350	2350	2350	15
492	20230605	120800	884553800	2350	2350	2350	2350	980
493	20230605	120700	882250800	2350	2350	2350	2350	221
494	20230605	120600	881731450	2350	2350	2350	2350	234
495	20230605	120500	881181550	2350	2345	2350	2345	496
496	20230605	120400	880016000	2345	2345	2345	2345	440
497	20230605	120300	878984200	2345	2345	2345	2345	0
498	20230605	120200	878984200	2345	2345	2345	2345	2018
499	20230605	120100	874251990	2350	2345	2350	2345	4001
500	20230605	120000	864869640	2350	2350	2350	2350	496
501	20230605	115900	863704040	2350	2350	2350	2350	57
502	20230605	115800	863570090	2345	2350	2350	2345	125
503	20230605	115700	863276390	2350	2350	2350	2350	775
504	20230605	115600	861455140	2350	2350	2350	2350	30
505	20230605	115500	861384640	2350	2350	2350	2350	307
506	20230605	115400	860663190	2350	2355	2355	2350	442
507	20230605	115300	859624480	2355	2355	2355	2355	0
508	20230605	115200	859624480	2355	2350	2355	2350	894
509	20230605	115100	857523575	2350	2350	2350	2350	118
510	20230605	115000	857246275	2350	2350	2350	2350	0
511	20230605	114900	857246275	2350	2350	2350	2350	10
512	20230605	114800	857222775	2350	2350	2350	2350	759
513	20230605	114700	855439125	2350	2350	2350	2350	0
514	20230605	114600	855439125	2350	2350	2350	2350	400
515	20230605	114500	854499125	2355	2355	2355	2355	500
516	20230605	114400	853321625	2355	2355	2355	2355	1000
517	20230605	114300	850966625	2350	2350	2350	2350	944
518	20230605	114200	848748225	2350	2350	2350	2350	101
519	20230605	114100	848510875	2350	2350	2350	2350	200
520	20230605	114000	848040875	2345	2345	2345	2345	3305
521	20230605	113900	840290650	2345	2345	2345	2345	50
522	20230605	113800	840173400	2350	2350	2350	2350	41
523	20230605	113700	840077050	2345	2350	2350	2345	690
524	20230605	113600	838456875	2350	2350	2350	2350	100
525	20230605	113500	838221875	2350	2345	2350	2345	902
526	20230605	113400	836106535	2350	2350	2350	2350	1
527	20230605	113300	836104185	2350	2350	2350	2345	1675
528	20230605	113200	832175185	2350	2350	2350	2345	1938
529	20230605	113100	827620890	2355	2355	2355	2355	23
530	20230605	113000	827566725	2360	2355	2360	2355	514
531	20230605	112900	826354215	2350	2350	2350	2350	2000
532	20230605	112800	821654215	2350	2350	2350	2350	30
533	20230605	112700	821583715	2350	2355	2360	2350	2704
534	20230605	112600	815223310	2360	2360	2360	2360	5
535	20230605	112500	815211510	2360	2355	2360	2345	5405
536	20230605	112400	802505735	2355	2355	2355	2355	58
537	20230605	112300	802369145	2355	2360	2360	2350	3737
538	20230605	112200	793568995	2355	2355	2355	2355	3610
539	20230605	112100	785067445	2355	2355	2355	2355	127
540	20230605	112000	784768360	2355	2355	2355	2355	0
541	20230605	111900	784768360	2355	2355	2355	2355	150
542	20230605	111800	784415110	2355	2355	2355	2355	0
543	20230605	111700	784415110	2355	2360	2360	2355	2002
544	20230605	111600	779690400	2360	2355	2360	2355	302
545	20230605	111500	778977755	2355	2360	2360	2355	1152
546	20230605	111400	776264790	2355	2360	2360	2355	502
547	20230605	111300	775082575	2360	2355	2360	2355	989
548	20230605	111200	772752475	2355	2350	2360	2345	12077
549	20230605	111100	744317235	2350	2350	2350	2350	0
550	20230605	111000	744317235	2350	2350	2350	2350	476
551	20230605	110900	743198635	2350	2350	2355	2350	3776
552	20230605	110800	734319035	2350	2350	2350	2350	1273
553	20230605	110700	731327485	2350	2350	2350	2350	493
554	20230605	110600	730168935	2350	2350	2350	2350	3545
555	20230605	110500	721838185	2345	2345	2345	2345	711
556	20230605	110400	720170890	2345	2345	2350	2345	2890
557	20230605	110300	713392215	2345	2340	2345	2340	4598
558	20230605	110200	702632845	2340	2340	2340	2340	1306
559	20230605	110100	699576805	2345	2345	2345	2345	50
560	20230605	110000	699459555	2345	2345	2345	2345	15
561	20230605	105900	699424380	2345	2345	2345	2345	37
562	20230605	105800	699337615	2345	2345	2345	2345	145
563	20230605	105700	698997590	2345	2345	2345	2345	181
564	20230605	105600	698573145	2345	2345	2345	2345	10
565	20230605	105500	698549695	2345	2345	2345	2345	31
566	20230605	105400	698477000	2340	2345	2345	2340	3609
567	20230605	105300	690023560	2340	2340	2340	2340	50
568	20230605	105200	689906560	2335	2340	2340	2335	2180
569	20230605	105100	684805415	2345	2345	2345	2345	598
570	20230605	105000	683403105	2340	2340	2340	2340	80
571	20230605	104900	683215905	2340	2340	2340	2340	0
572	20230605	104800	683215905	2340	2340	2340	2340	600
573	20230605	104700	681811905	2340	2340	2340	2340	150
574	20230605	104600	681460905	2340	2340	2345	2340	129
575	20230605	104500	681158440	2345	2345	2345	2345	1
576	20230605	104400	681156095	2340	2350	2350	2340	624
577	20230605	104300	679689705	2340	2340	2340	2340	450
578	20230605	104200	678636705	2350	2340	2350	2340	9
579	20230605	104100	678615615	2345	2345	2345	2345	0
580	20230605	104000	678615615	2345	2345	2345	2345	1005
581	20230605	103900	676258890	2345	2345	2350	2345	85
582	20230605	103800	676059560	2350	2350	2350	2350	4740
583	20230605	103700	664920560	2350	2345	2350	2345	287
584	20230605	103600	664246690	2345	2345	2345	2345	1601
585	20230605	103500	660492345	2345	2345	2345	2345	0
586	20230605	103400	660492345	2345	2345	2345	2345	302
587	20230605	103300	659784155	2345	2345	2345	2345	824
588	20230605	103200	657851875	2345	2350	2350	2345	4005
589	20230605	103100	648459895	2350	2350	2350	2350	1
590	20230605	103000	648457545	2350	2350	2350	2345	3085
591	20230605	102900	641209925	2350	2350	2350	2350	100
592	20230605	102800	640974925	2350	2350	2350	2350	169
593	20230605	102700	640577775	2345	2345	2345	2345	0
594	20230605	102600	640577775	2345	2345	2345	2345	3375
595	20230605	102500	632663400	2345	2345	2350	2345	2548
596	20230605	102400	626688290	2345	2345	2345	2345	172
597	20230605	102300	626284950	2345	2345	2345	2340	30
598	20230605	102200	626214650	2345	2340	2345	2340	9720
599	20230605	102100	603454860	2345	2345	2345	2345	101
600	20230605	102000	603218015	2345	2345	2345	2345	530
601	20230605	101900	601975165	2345	2345	2345	2345	0
602	20230605	101800	601975165	2345	2345	2345	2345	0
603	20230605	101700	601975165	2345	2345	2345	2340	1959
604	20230605	101600	597381315	2350	2345	2350	2345	52
605	20230605	101500	597259125	2350	2350	2350	2350	0
606	20230605	101400	597259125	2350	2350	2350	2350	3
607	20230605	101300	597252075	2350	2345	2350	2345	593
608	20230605	101200	595861480	2345	2345	2345	2345	50
609	20230605	101100	595744230	2350	2350	2350	2350	0
610	20230605	101000	595744230	2350	2345	2350	2345	117
611	20230605	100900	595469580	2350	2350	2350	2345	28
612	20230605	100800	595403880	2345	2345	2345	2345	1511
613	20230605	100700	591860585	2350	2350	2350	2350	19
614	20230605	100600	591815935	2340	2345	2350	2340	8866
615	20230605	100500	571050515	2350	2360	2360	2345	1614
616	20230605	100400	567265655	2355	2355	2360	2345	5955
617	20230605	100300	553246625	2350	2350	2350	2350	1958
618	20230605	100200	548645325	2345	2350	2350	2345	43
619	20230605	100100	548544450	2350	2360	2360	2340	7802
620	20230605	100000	530243305	2355	2355	2355	2350	1817
621	20230605	095900	525966485	2355	2360	2360	2355	214
622	20230605	095800	525462045	2355	2350	2355	2350	10612
623	20230605	095700	500470825	2355	2355	2355	2350	3641
624	20230605	095600	491908270	2360	2350	2360	2350	3011
625	20230605	095500	484817350	2350	2350	2355	2350	693
626	20230605	095400	483187835	2350	2355	2355	2350	201
627	20230605	095300	482715480	2360	2360	2360	2360	7
628	20230605	095200	482698960	2360	2350	2360	2350	1039
629	20230605	095100	480253785	2350	2365	2365	2350	3923
630	20230605	095000	471025600	2365	2350	2365	2350	6223
631	20230605	094900	456354545	2350	2350	2350	2345	40074
632	20230605	094800	362181145	2360	2350	2360	2345	9557
633	20230605	094700	339695005	2350	2340	2350	2340	6287
634	20230605	094600	324958715	2340	2335	2340	2335	3046
635	20230605	094500	317831140	2335	2335	2335	2335	1
636	20230605	094400	317828805	2340	2340	2340	2340	120
637	20230605	094300	317548005	2340	2335	2340	2335	5801
638	20230605	094200	303985285	2335	2330	2335	2330	2124
639	20230605	094100	299036350	2330	2330	2330	2330	1364
640	20230605	094000	295858230	2335	2335	2335	2335	123
641	20230605	093900	295571025	2335	2335	2335	2335	22
642	20230605	093800	295519655	2335	2335	2335	2335	0
643	20230605	093700	295519655	2335	2335	2335	2335	28
644	20230605	093600	295454275	2335	2335	2335	2330	109
645	20230605	093500	295200260	2335	2335	2335	2335	4
646	20230605	093400	295190920	2325	2340	2340	2325	3305
647	20230605	093300	287501760	2340	2340	2340	2340	164
648	20230605	093200	287118000	2335	2330	2335	2330	4415
649	20230605	093100	276826370	2335	2335	2335	2335	611
650	20230605	093000	275399685	2335	2330	2335	2330	520
651	20230605	092900	274185585	2330	2330	2335	2330	435
652	20230605	092800	273170070	2330	2330	2335	2330	1036
653	20230605	092700	270752075	2330	2330	2330	2330	4795
654	20230605	092600	259579725	2330	2325	2330	2325	625
655	20230605	092500	258125590	2325	2335	2335	2325	9397
656	20230605	092400	236222900	2335	2335	2335	2330	1305
657	20230605	092300	233176075	2340	2335	2340	2335	1240
658	20230605	092200	230274540	2340	2335	2340	2335	254
659	20230605	092100	229681445	2335	2330	2340	2330	436
660	20230605	092000	228665520	2340	2330	2340	2330	395
661	20230605	091900	227745090	2325	2330	2340	2325	7906
662	20230605	091800	209320710	2330	2330	2340	2330	518
663	20230605	091700	208113450	2330	2335	2335	2330	1463
664	20230605	091600	204702660	2335	2335	2335	2335	6667
665	20230605	091500	189135215	2335	2340	2340	2335	1021
666	20230605	091400	186746080	2340	2345	2345	2340	2745
667	20230605	091300	180322725	2340	2340	2345	2340	867
668	20230605	091200	178292435	2345	2340	2345	2340	1775
669	20230605	091100	174138925	2340	2335	2345	2335	4118
670	20230605	091000	164502435	2335	2330	2335	2330	225
671	20230605	090900	163978135	2335	2335	2335	2330	845
672	20230605	090800	162007160	2335	2335	2335	2335	3276
673	20230605	090700	154357700	2330	2330	2330	2330	1624
674	20230605	090600	150573780	2330	2335	2335	2330	4933
675	20230605	090500	139077060	2335	2340	2340	2330	4434
676	20230605	090400	128723675	2340	2345	2345	2335	12023
677	20230605	090300	100553935	2355	2340	2355	2335	11622
678	20230605	090200	73266835	2335	2330	2340	2330	7727
679	20230605	090100	55217150	2330	2315	2330	2315	7279
680	20230605	090000	38344485	2320	2330	2335	2320	16482