KissMeData/010280/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191000	3095899996	925	925	925	925	20148
3	20230605	190900	3095899996	925	925	925	925	0
4	20230605	190800	3095899996	925	925	925	925	0
5	20230605	190700	3095899996	925	925	925	925	0
6	20230605	190600	3095899996	925	925	925	925	0
7	20230605	190500	3095899996	925	925	925	925	0
8	20230605	190400	3095899996	925	925	925	925	0
9	20230605	190300	3095899996	925	925	925	925	0
10	20230605	190200	3095899996	925	925	925	925	0
11	20230605	190100	3095899996	925	925	925	925	0
12	20230605	190000	3095899996	925	925	925	925	0
13	20230605	185900	3095899996	925	925	925	925	0
14	20230605	185800	3095899996	925	925	925	925	0
15	20230605	185700	3095899996	925	925	925	925	0
16	20230605	185600	3095899996	925	925	925	925	0
17	20230605	185500	3095899996	925	925	925	925	0
18	20230605	185400	3095899996	925	925	925	925	0
19	20230605	185300	3095899996	925	925	925	925	0
20	20230605	185200	3095899996	925	925	925	925	0
21	20230605	185100	3095899996	925	925	925	925	0
22	20230605	185000	3095899996	925	925	925	925	0
23	20230605	184900	3095899996	925	925	925	925	0
24	20230605	184800	3095899996	925	925	925	925	0
25	20230605	184700	3095899996	925	925	925	925	0
26	20230605	184600	3095899996	925	925	925	925	0
27	20230605	184500	3095899996	925	925	925	925	0
28	20230605	184400	3095899996	925	925	925	925	0
29	20230605	184300	3095899996	925	925	925	925	0
30	20230605	184200	3095899996	925	925	925	925	0
31	20230605	184100	3095899996	925	925	925	925	0
32	20230605	184000	3095899996	925	925	925	925	20148
33	20230605	183900	3095899996	925	925	925	925	0
34	20230605	183800	3095899996	925	925	925	925	0
35	20230605	183700	3095899996	925	925	925	925	0
36	20230605	183600	3095899996	925	925	925	925	0
37	20230605	183500	3095899996	925	925	925	925	0
38	20230605	183400	3095899996	925	925	925	925	0
39	20230605	183300	3095899996	925	925	925	925	0
40	20230605	183200	3095899996	925	925	925	925	0
41	20230605	183100	3095899996	925	925	925	925	0
42	20230605	183000	3095899996	925	925	925	925	0
43	20230605	182900	3095899996	925	925	925	925	0
44	20230605	182800	3095899996	925	925	925	925	0
45	20230605	182700	3095899996	925	925	925	925	0
46	20230605	182600	3095899996	925	925	925	925	0
47	20230605	182500	3095899996	925	925	925	925	0
48	20230605	182400	3095899996	925	925	925	925	0
49	20230605	182300	3095899996	925	925	925	925	0
50	20230605	182200	3095899996	925	925	925	925	0
51	20230605	182100	3095899996	925	925	925	925	0
52	20230605	182000	3095899996	925	925	925	925	0
53	20230605	181900	3095899996	925	925	925	925	0
54	20230605	181800	3095899996	925	925	925	925	0
55	20230605	181700	3095899996	925	925	925	925	0
56	20230605	181600	3095899996	925	925	925	925	0
57	20230605	181500	3095899996	925	925	925	925	0
58	20230605	181400	3095899996	925	925	925	925	0
59	20230605	181300	3095899996	925	925	925	925	0
60	20230605	181200	3095899996	925	925	925	925	0
61	20230605	181100	3095899996	925	925	925	925	0
62	20230605	181000	3095899996	925	925	925	925	20148
63	20230605	180900	3095899996	925	925	925	925	0
64	20230605	180800	3095899996	925	925	925	925	0
65	20230605	180700	3095899996	925	925	925	925	0
66	20230605	180600	3095899996	925	925	925	925	0
67	20230605	180500	3095899996	925	925	925	925	0
68	20230605	180400	3095899996	925	925	925	925	0
69	20230605	180300	3095899996	925	925	925	925	0
70	20230605	180200	3095899996	925	925	925	925	0
71	20230605	180100	3095899996	925	925	925	925	0
72	20230605	180000	3095899996	925	925	925	925	0
73	20230605	175900	3095899996	925	925	925	925	0
74	20230605	175800	3095899996	925	925	925	925	0
75	20230605	175700	3095899996	925	925	925	925	0
76	20230605	175600	3095899996	925	925	925	925	0
77	20230605	175500	3095899996	925	925	925	925	0
78	20230605	175400	3095899996	925	925	925	925	0
79	20230605	175300	3095899996	925	925	925	925	0
80	20230605	175200	3095899996	925	925	925	925	0
81	20230605	175100	3095899996	925	925	925	925	0
82	20230605	175000	3095899996	925	925	925	925	0
83	20230605	174900	3095899996	925	925	925	925	0
84	20230605	174800	3095899996	925	925	925	925	0
85	20230605	174700	3095899996	925	925	925	925	0
86	20230605	174600	3095899996	925	925	925	925	0
87	20230605	174500	3095899996	925	925	925	925	0
88	20230605	174400	3095899996	925	925	925	925	0
89	20230605	174300	3095899996	925	925	925	925	0
90	20230605	174200	3095899996	925	925	925	925	0
91	20230605	174100	3095899996	925	925	925	925	0
92	20230605	174000	3095899996	925	925	925	925	20148
93	20230605	173900	3095899996	925	925	925	925	0
94	20230605	173800	3095899996	925	925	925	925	0
95	20230605	173700	3095899996	925	925	925	925	0
96	20230605	173600	3095899996	925	925	925	925	0
97	20230605	173500	3095899996	925	925	925	925	0
98	20230605	173400	3095899996	925	925	925	925	0
99	20230605	173300	3095899996	925	925	925	925	0
100	20230605	173200	3095899996	925	925	925	925	0
101	20230605	173100	3095899996	925	925	925	925	0
102	20230605	173000	3095899996	925	925	925	925	0
103	20230605	172900	3095899996	925	925	925	925	0
104	20230605	172800	3095899996	925	925	925	925	0
105	20230605	172700	3095899996	925	925	925	925	0
106	20230605	172600	3095899996	925	925	925	925	0
107	20230605	172500	3095899996	925	925	925	925	0
108	20230605	172400	3095899996	925	925	925	925	0
109	20230605	172300	3095899996	925	925	925	925	0
110	20230605	172200	3095899996	925	925	925	925	0
111	20230605	172100	3095899996	925	925	925	925	0
112	20230605	172000	3095899996	925	925	925	925	0
113	20230605	171900	3095899996	925	925	925	925	0
114	20230605	171800	3095899996	925	925	925	925	0
115	20230605	171700	3095899996	925	925	925	925	0
116	20230605	171600	3095899996	925	925	925	925	0
117	20230605	171500	3095899996	925	925	925	925	0
118	20230605	171400	3095899996	925	925	925	925	0
119	20230605	171300	3095899996	925	925	925	925	0
120	20230605	171200	3095899996	925	925	925	925	0
121	20230605	171100	3095899996	925	925	925	925	0
122	20230605	171000	3095899996	925	925	925	925	20148
123	20230605	170900	3095899996	925	925	925	925	0
124	20230605	170800	3095899996	925	925	925	925	0
125	20230605	170700	3095899996	925	925	925	925	0
126	20230605	170600	3095899996	925	925	925	925	0
127	20230605	170500	3095899996	925	925	925	925	0
128	20230605	170400	3095899996	925	925	925	925	0
129	20230605	170300	3095899996	925	925	925	925	0
130	20230605	170200	3095899996	925	925	925	925	0
131	20230605	170100	3095899996	925	925	925	925	0
132	20230605	170000	3095899996	925	925	925	925	0
133	20230605	165900	3095899996	925	925	925	925	0
134	20230605	165800	3095899996	925	925	925	925	0
135	20230605	165700	3095899996	925	925	925	925	0
136	20230605	165600	3095899996	925	925	925	925	0
137	20230605	165500	3095899996	925	925	925	925	0
138	20230605	165400	3095899996	925	925	925	925	0
139	20230605	165300	3095899996	925	925	925	925	0
140	20230605	165200	3095899996	925	925	925	925	0
141	20230605	165100	3095899996	925	925	925	925	0
142	20230605	165000	3095899996	925	925	925	925	0
143	20230605	164900	3095899996	925	925	925	925	0
144	20230605	164800	3095899996	925	925	925	925	0
145	20230605	164700	3095899996	925	925	925	925	0
146	20230605	164600	3095899996	925	925	925	925	0
147	20230605	164500	3095899996	925	925	925	925	0
148	20230605	164400	3095899996	925	925	925	925	0
149	20230605	164300	3095899996	925	925	925	925	0
150	20230605	164200	3095899996	925	925	925	925	0
151	20230605	164100	3095899996	925	925	925	925	0
152	20230605	164000	3095899996	925	925	925	925	20148
153	20230605	163900	3095899996	925	925	925	925	0
154	20230605	163800	3095899996	925	925	925	925	0
155	20230605	163700	3095899996	925	925	925	925	0
156	20230605	163600	3095899996	925	925	925	925	0
157	20230605	163500	3095899996	925	925	925	925	0
158	20230605	163400	3095899996	925	925	925	925	0
159	20230605	163300	3095899996	925	925	925	925	0
160	20230605	163200	3095899996	925	925	925	925	0
161	20230605	163100	3095899996	925	925	925	925	0
162	20230605	163000	3095899996	925	925	925	925	0
163	20230605	162900	3095899996	925	925	925	925	0
164	20230605	162800	3095899996	925	925	925	925	0
165	20230605	162700	3095899996	925	925	925	925	0
166	20230605	162600	3095899996	925	925	925	925	0
167	20230605	162500	3095899996	925	925	925	925	0
168	20230605	162400	3095899996	925	925	925	925	0
169	20230605	162300	3095899996	925	925	925	925	0
170	20230605	162200	3095899996	925	925	925	925	0
171	20230605	162100	3095899996	925	925	925	925	0
172	20230605	162000	3095899996	925	925	925	925	0
173	20230605	161900	3095899996	925	925	925	925	0
174	20230605	161800	3095899996	925	925	925	925	0
175	20230605	161700	3095899996	925	925	925	925	0
176	20230605	161600	3095899996	925	925	925	925	0
177	20230605	161500	3095899996	925	925	925	925	0
178	20230605	161400	3095899996	925	925	925	925	0
179	20230605	161300	3095899996	925	925	925	925	0
180	20230605	161200	3095899996	925	925	925	925	0
181	20230605	161100	3095899996	925	925	925	925	0
182	20230605	161000	3095899996	925	925	925	925	20148
183	20230605	160900	3095899996	925	925	925	925	0
184	20230605	160800	3095899996	925	925	925	925	0
185	20230605	160700	3095899996	925	925	925	925	0
186	20230605	160600	3095899996	925	925	925	925	0
187	20230605	160500	3095899996	925	925	925	925	0
188	20230605	160400	3095899996	925	925	925	925	0
189	20230605	160300	3095899996	925	925	925	925	0
190	20230605	160200	3095899996	925	925	925	925	0
191	20230605	160100	3095899996	925	925	925	925	0
192	20230605	160000	3095899996	925	925	925	925	0
193	20230605	155900	3095899996	925	925	925	925	0
194	20230605	155800	3095899996	925	925	925	925	0
195	20230605	155700	3095899996	925	925	925	925	0
196	20230605	155600	3095899996	925	925	925	925	0
197	20230605	155500	3095899996	925	925	925	925	0
198	20230605	155400	3095899996	925	925	925	925	0
199	20230605	155300	3095899996	925	925	925	925	0
200	20230605	155200	3095899996	925	925	925	925	0
201	20230605	155100	3095899996	925	925	925	925	0
202	20230605	155000	3095899996	925	925	925	925	0
203	20230605	154900	3095899996	925	925	925	925	0
204	20230605	154800	3095899996	925	925	925	925	0
205	20230605	154700	3095899996	925	925	925	925	0
206	20230605	154600	3095899996	925	925	925	925	0
207	20230605	154500	3095899996	925	925	925	925	0
208	20230605	154400	3095899996	925	925	925	925	0
209	20230605	154300	3095899996	925	925	925	925	0
210	20230605	154200	3095899996	925	925	925	925	0
211	20230605	154100	3095899996	925	925	925	925	0
212	20230605	154000	3095899996	925	925	925	925	20148
213	20230605	153900	3095899996	925	925	925	925	0
214	20230605	153800	3095899996	925	925	925	925	0
215	20230605	153700	3095899996	925	925	925	925	0
216	20230605	153600	3095899996	925	925	925	925	0
217	20230605	153500	3095899996	925	925	925	925	0
218	20230605	153400	3095899996	925	925	925	925	0
219	20230605	153300	3095899996	925	925	925	925	0
220	20230605	153200	3095899996	925	925	925	925	0
221	20230605	153100	3095899996	925	925	925	925	0
222	20230605	153000	3095899996	925	925	925	925	20148
223	20230605	152900	3077263096	925	925	925	925	0
224	20230605	152800	3077263096	925	925	925	925	0
225	20230605	152700	3077263096	925	925	925	925	0
226	20230605	152600	3077263096	925	925	925	925	0
227	20230605	152500	3077263096	925	925	925	925	0
228	20230605	152400	3077263096	925	925	925	925	0
229	20230605	152300	3077263096	925	925	925	925	0
230	20230605	152200	3077263096	925	925	925	925	0
231	20230605	152100	3077263096	925	925	925	925	0
232	20230605	152000	3077263096	925	925	925	925	0
233	20230605	151900	3077263096	925	925	926	923	907
234	20230605	151800	3076424179	923	921	923	917	26959
235	20230605	151700	3051629170	922	924	924	922	10089
236	20230605	151600	3042318492	927	926	927	924	5380
237	20230605	151500	3037336198	926	925	926	925	6546
238	20230605	151400	3031281045	925	927	927	925	6386
239	20230605	151300	3025371499	927	929	930	927	10573
240	20230605	151200	3015542267	929	927	929	926	8548
241	20230605	151100	3007609832	926	926	926	926	1350
242	20230605	151000	3006359732	926	924	926	924	2156
243	20230605	150900	3004367342	924	923	924	923	801
244	20230605	150800	3003627718	924	925	925	924	1143
245	20230605	150700	3002571584	924	925	925	924	1587
246	20230605	150600	3001105096	925	925	925	925	2
247	20230605	150500	3001103246	924	924	925	924	605
248	20230605	150400	3000544224	921	922	922	921	512
249	20230605	150300	3000072305	922	921	922	921	37
250	20230605	150200	3000038196	921	924	924	921	3978
251	20230605	150100	2996370487	922	924	924	922	2274
252	20230605	150000	2994273657	923	921	923	921	249
253	20230605	145900	2994044013	921	920	921	920	909
254	20230605	145800	2993207632	920	923	923	920	11959
255	20230605	145700	2982203257	923	924	924	923	900
256	20230605	145600	2981371853	925	925	925	925	0
257	20230605	145500	2981371853	925	920	925	920	1001
258	20230605	145400	2980450928	920	925	925	920	511
259	20230605	145300	2979980803	927	920	928	920	1811
260	20230605	145200	2978302845	920	922	924	920	7433
261	20230605	145100	2971459018	921	920	921	920	320
262	20230605	145000	2971164318	920	922	922	920	19758
263	20230605	144900	2952977045	925	926	927	925	656
264	20230605	144800	2952369523	927	925	927	925	1022
265	20230605	144700	2951423135	927	927	927	927	0
266	20230605	144600	2951423135	927	927	927	921	5632
267	20230605	144500	2946232671	924	925	926	924	2028
268	20230605	144400	2944358217	924	925	925	924	119
269	20230605	144300	2944248255	924	925	925	924	101
270	20230605	144200	2944154831	929	924	929	924	2501
271	20230605	144100	2941843902	924	925	929	924	10802
272	20230605	144000	2931859998	925	925	925	925	0
273	20230605	143900	2931859998	925	925	925	925	5699
274	20230605	143800	2926588423	925	927	927	925	14705
275	20230605	143700	2912971473	928	930	930	928	10831
276	20230605	143600	2902920206	931	930	931	930	822
277	20230605	143500	2902155497	930	928	930	928	307
278	20230605	143400	2901870132	927	928	928	927	3623
279	20230605	143300	2898510566	929	929	929	929	299
280	20230605	143200	2898232795	929	929	929	928	3134
281	20230605	143100	2895324438	929	931	931	929	13203
282	20230605	143000	2883043530	931	932	932	931	21980
283	20230605	142900	2862566710	932	932	932	932	730
284	20230605	142800	2861886350	932	932	932	932	635
285	20230605	142700	2861294530	932	935	936	932	6423
286	20230605	142600	2855289560	935	935	936	931	5788
287	20230605	142500	2849887792	935	932	935	932	5956
288	20230605	142400	2844325015	930	927	934	927	13067
289	20230605	142300	2832145277	930	929	930	927	8487
290	20230605	142200	2824256027	929	928	929	927	1600
291	20230605	142100	2822770252	928	927	928	927	1105
292	20230605	142000	2821745912	927	926	927	926	12095
293	20230605	141900	2810534942	927	927	927	927	152
294	20230605	141800	2810394038	927	927	927	926	1281
295	20230605	141700	2809207301	928	927	928	927	10066
296	20230605	141600	2799867950	927	925	927	925	701
297	20230605	141500	2799218552	925	927	927	925	12563
298	20230605	141400	2787592835	928	927	928	927	10280
299	20230605	141300	2778053325	927	926	927	925	305
300	20230605	141200	2777771144	926	926	926	925	3164
301	20230605	141100	2774842280	924	924	924	924	106
302	20230605	141000	2774744336	924	924	924	924	4437
303	20230605	140900	2770644548	924	924	925	919	25018
304	20230605	140800	2747572732	924	926	926	924	1911
305	20230605	140700	2745804554	925	926	926	924	8532
306	20230605	140600	2737905172	925	920	926	920	10610
307	20230605	140500	2728112032	919	926	926	919	6963
308	20230605	140400	2721708261	923	918	940	918	40531
309	20230605	140300	2684147700	918	917	918	917	1727
310	20230605	140200	2682563941	917	917	917	914	21234
311	20230605	140100	2663147103	917	916	917	915	4663
312	20230605	140000	2658877561	915	913	915	913	2153
313	20230605	135900	2656908244	913	911	913	911	6199
314	20230605	135800	2651255638	911	910	911	910	432
315	20230605	135700	2650862400	910	909	910	908	3519
316	20230605	135600	2647661483	909	909	910	909	1600
317	20230605	135500	2646206983	909	909	909	909	6
318	20230605	135400	2646201529	910	910	910	910	544
319	20230605	135300	2645706489	908	909	909	908	1303
320	20230605	135200	2644523165	909	908	909	907	5470
321	20230605	135100	2639556062	909	909	909	909	550
322	20230605	135000	2639056112	909	909	909	907	5669
323	20230605	134900	2633908326	909	909	909	909	3484
324	20230605	134800	2630741370	909	909	910	909	5608
325	20230605	134700	2625643000	909	909	909	909	648
326	20230605	134600	2625053968	909	908	909	907	10716
327	20230605	134500	2615318148	908	908	908	908	1176
328	20230605	134400	2614250340	907	907	907	906	6653
329	20230605	134300	2608217070	906	907	907	906	3833
330	20230605	134200	2604741581	907	908	908	906	1808
331	20230605	134100	2603101768	908	908	908	908	1
332	20230605	134000	2603100860	907	907	907	907	32
333	20230605	133900	2603071836	907	907	907	907	83
334	20230605	133800	2602996555	907	906	907	906	6
335	20230605	133700	2602991114	906	907	907	906	10040
336	20230605	133600	2593892515	907	907	907	907	931
337	20230605	133500	2593048098	906	906	906	906	0
338	20230605	133400	2593048098	906	908	909	906	6069
339	20230605	133300	2587538033	909	907	909	907	3641
340	20230605	133200	2584228994	907	910	910	907	2546
341	20230605	133100	2581919108	910	910	910	910	5088
342	20230605	133000	2577289028	910	908	910	908	2077
343	20230605	132900	2575400712	908	907	908	907	51
344	20230605	132800	2575354454	908	908	908	908	12
345	20230605	132700	2575343558	908	908	908	908	110
346	20230605	132600	2575243678	905	905	905	905	468
347	20230605	132500	2574820138	905	909	910	905	8839
348	20230605	132400	2566803190	907	909	909	907	1341
349	20230605	132300	2565584619	909	907	909	907	801
350	20230605	132200	2564856630	907	907	907	907	95
351	20230605	132100	2564770465	907	907	907	907	0
352	20230605	132000	2564770465	907	907	907	907	11
353	20230605	131900	2564760488	906	905	906	905	363
354	20230605	131800	2564431705	905	905	905	905	1000
355	20230605	131700	2563526705	906	906	906	906	1320
356	20230605	131600	2562330785	906	906	906	906	0
357	20230605	131500	2562330785	906	906	906	906	1582
358	20230605	131400	2560897493	906	907	907	906	73
359	20230605	131300	2560831342	907	909	909	906	6539
360	20230605	131200	2554905360	907	907	907	907	1002
361	20230605	131100	2553996546	907	909	909	907	8450
362	20230605	131000	2546316536	909	907	909	907	6034
363	20230605	130900	2540834110	907	907	907	906	499
364	20230605	130800	2540381520	907	907	907	907	3590
365	20230605	130700	2537125390	907	907	907	906	1047
366	20230605	130600	2536175860	907	907	907	907	0
367	20230605	130500	2536175860	907	907	907	907	2
368	20230605	130400	2536174046	907	907	907	907	98
369	20230605	130300	2536085160	907	908	908	907	631
370	20230605	130200	2535512213	908	908	908	908	212
371	20230605	130100	2535319717	908	908	908	908	586
372	20230605	130000	2534787629	908	908	908	908	3
373	20230605	125900	2534784905	908	908	908	908	20
374	20230605	125800	2534766745	909	908	909	906	12591
375	20230605	125700	2523355740	908	908	909	908	1349
376	20230605	125600	2522130846	909	907	910	907	24221
377	20230605	125500	2500109004	907	907	907	907	108
378	20230605	125400	2500011048	908	904	908	904	3644
379	20230605	125300	2496708324	905	905	905	903	3702
380	20230605	125200	2493362500	905	905	905	905	816
381	20230605	125100	2492624020	905	906	906	904	26
382	20230605	125000	2492600468	906	905	906	903	10212
383	20230605	124900	2483371597	905	905	905	905	2263
384	20230605	124800	2481323582	905	904	905	904	3542
385	20230605	124700	2478120152	904	901	904	901	57151
386	20230605	124600	2426579141	900	901	901	900	1116
387	20230605	124500	2425574336	901	901	901	900	645
388	20230605	124400	2424993796	901	900	901	900	1017
389	20230605	124300	2424078396	899	900	900	899	1520
390	20230605	124200	2422711796	900	900	900	899	576
391	20230605	124100	2422193407	900	900	900	900	1184
392	20230605	124000	2421127807	900	900	900	899	2001
393	20230605	123900	2419327001	900	900	900	900	3096
394	20230605	123800	2416540601	901	900	901	900	11647
395	20230605	123700	2406048242	900	900	901	900	10033
396	20230605	123600	2397018532	901	899	901	899	87
397	20230605	123500	2396940317	899	899	899	899	0
398	20230605	123400	2396940317	899	901	901	899	3495
399	20230605	123300	2393795368	901	901	901	899	3125
400	20230605	123200	2390981352	902	902	902	902	551
401	20230605	123100	2390484350	902	902	902	902	39
402	20230605	123000	2390449172	901	901	901	900	8818
403	20230605	122900	2382512154	901	900	901	900	5744
404	20230605	122800	2377342042	899	900	900	899	301
405	20230605	122700	2377071143	900	899	900	898	7837
406	20230605	122600	2370026371	898	900	900	898	769
407	20230605	122500	2369334319	900	900	900	900	2333
408	20230605	122400	2367234619	900	900	900	900	3
409	20230605	122300	2367231919	900	899	900	898	625
410	20230605	122200	2366670517	899	898	899	898	69
411	20230605	122100	2366608531	898	898	898	898	476
412	20230605	122000	2366181083	898	898	898	898	20
413	20230605	121900	2366163123	897	897	897	897	20
414	20230605	121800	2366145183	899	899	899	898	8052
415	20230605	121700	2358912635	899	900	900	899	179
416	20230605	121600	2358751704	900	900	900	900	1731
417	20230605	121500	2357193804	899	899	899	899	453
418	20230605	121400	2356786557	899	899	899	899	700
419	20230605	121300	2356157257	898	899	899	898	1313
420	20230605	121200	2354977398	900	898	900	898	2375
421	20230605	121100	2352844642	898	898	898	898	2733
422	20230605	121000	2350390408	898	899	899	898	3541
423	20230605	120900	2347210579	899	899	899	898	14584
424	20230605	120800	2334105124	899	900	900	899	2
425	20230605	120700	2334103325	899	900	900	899	5773
426	20230605	120600	2328912098	900	900	900	900	620
427	20230605	120500	2328354098	900	901	901	899	9459
428	20230605	120400	2319842685	901	902	902	901	1041
429	20230605	120300	2318904723	902	903	903	901	3269
430	20230605	120200	2315958584	903	901	903	901	80
431	20230605	120100	2315886384	903	903	903	902	602
432	20230605	120000	2315343378	903	902	903	902	533
433	20230605	115900	2314862080	903	903	903	902	36
434	20230605	115800	2314829573	903	903	903	903	555
435	20230605	115700	2314328408	902	903	903	902	140
436	20230605	115600	2314202118	903	902	903	902	4699
437	20230605	115500	2309963619	903	902	903	902	1330
438	20230605	115400	2308763958	902	901	903	901	4870
439	20230605	115300	2304373807	900	901	902	900	13035
440	20230605	115200	2292628239	900	900	900	900	9865
441	20230605	115100	2283749739	900	900	900	900	19
442	20230605	115000	2283732639	897	899	900	897	2738
443	20230605	114900	2281275737	899	899	899	897	606
444	20230605	114800	2280731044	898	898	898	897	2871
445	20230605	114700	2278154105	898	898	898	897	3548
446	20230605	114600	2274968701	898	897	898	897	1923
447	20230605	114500	2273242270	898	898	898	898	1800
448	20230605	114400	2271625870	898	899	899	898	259
449	20230605	114300	2271393279	900	898	900	898	237
450	20230605	114200	2271180051	898	897	898	897	1286
451	20230605	114100	2270025548	896	898	898	896	26
452	20230605	114000	2270002249	899	896	899	896	18786
453	20230605	113900	2253146489	896	896	897	896	18917
454	20230605	113800	2236192897	896	896	897	896	5334
455	20230605	113700	2231412623	896	897	897	896	689
456	20230605	113600	2230794592	896	899	899	896	5835
457	20230605	113500	2225560627	899	897	899	897	7
458	20230605	113400	2225554345	898	898	899	897	1783
459	20230605	113300	2223953071	899	899	899	898	4307
460	20230605	113200	2220081138	899	899	899	899	225
461	20230605	113100	2219878863	899	899	899	897	2302
462	20230605	113000	2217812850	899	899	899	897	1025
463	20230605	112900	2216892277	899	899	899	898	31
464	20230605	112800	2216864434	898	898	898	896	4590
465	20230605	112700	2212746614	898	898	898	898	10
466	20230605	112600	2212737634	896	897	897	896	324
467	20230605	112500	2212447293	898	897	898	897	788
468	20230605	112400	2211739700	897	897	897	897	1
469	20230605	112300	2211738803	898	896	898	896	51
470	20230605	112200	2211693105	896	897	897	896	15278
471	20230605	112100	2198000602	897	897	897	897	0
472	20230605	112000	2198000602	897	897	897	897	12338
473	20230605	111900	2186933416	897	899	900	896	603
474	20230605	111800	2186392608	897	897	897	896	5073
475	20230605	111700	2181842452	897	899	899	897	1805
476	20230605	111600	2180221863	897	897	897	896	6232
477	20230605	111500	2174632563	896	897	898	896	11650
478	20230605	111400	2164188097	897	900	900	897	3257
479	20230605	111300	2161260899	897	900	900	897	32379
480	20230605	111200	2132172033	900	901	901	900	13793
481	20230605	111100	2119755385	901	901	901	901	101
482	20230605	111000	2119664384	901	900	901	900	1869
483	20230605	110900	2117982283	900	899	900	899	3065
484	20230605	110800	2115226256	901	901	901	900	928
485	20230605	110700	2114390630	899	902	902	899	398
486	20230605	110600	2114032474	900	899	900	899	362
487	20230605	110500	2113706725	902	898	902	898	972
488	20230605	110400	2112830961	898	900	902	898	30020
489	20230605	110300	2085863652	900	902	902	900	1115
490	20230605	110200	2084860142	902	903	903	901	136
491	20230605	110100	2084737474	903	903	903	903	132
492	20230605	110000	2084618278	903	903	904	900	16075
493	20230605	105900	2070142085	903	902	903	902	1824
494	20230605	105800	2068495798	902	902	902	902	1
495	20230605	105700	2068494896	902	901	902	901	5888
496	20230605	105600	2063189267	901	900	901	900	2071
497	20230605	105500	2061323796	901	901	901	901	1884
498	20230605	105400	2059626312	901	901	901	901	3231
499	20230605	105300	2056715181	902	900	902	900	1150
500	20230605	105200	2055678923	901	901	901	900	3094
501	20230605	105100	2052891329	902	901	902	900	9556
502	20230605	105000	2044281687	900	900	902	900	4599
503	20230605	104900	2040140791	899	899	899	899	3000
504	20230605	104800	2037443791	900	900	900	898	4485
505	20230605	104700	2033409593	899	900	900	899	1203
506	20230605	104600	2032328084	899	900	900	898	1894
507	20230605	104500	2030627118	898	900	900	898	8983
508	20230605	104400	2022545428	900	901	901	900	39
509	20230605	104300	2022510318	900	900	900	900	200
510	20230605	104200	2022330318	900	900	900	900	1891
511	20230605	104100	2020628418	900	901	901	900	457
512	20230605	104000	2020217068	901	898	901	897	2673
513	20230605	103900	2017817962	899	900	901	899	18589
514	20230605	103800	2001099601	901	900	901	900	1251
515	20230605	103700	1999972480	901	900	902	900	4601
516	20230605	103600	1995826778	902	900	902	900	1072
517	20230605	103500	1994860973	900	900	902	900	1616
518	20230605	103400	1993405043	900	899	900	899	1779
519	20230605	103300	1991805478	899	899	902	899	12250
520	20230605	103200	1980780585	899	899	899	899	362
521	20230605	103100	1980455147	900	899	900	899	1237
522	20230605	103000	1979342907	899	900	900	899	798
523	20230605	102900	1978624921	900	900	900	899	841
524	20230605	102800	1977868187	900	900	900	900	143
525	20230605	102700	1977739487	899	902	902	897	4630
526	20230605	102600	1973583560	902	901	902	898	4116
527	20230605	102500	1969874345	900	897	900	896	2626
528	20230605	102400	1967515557	900	897	900	896	1561
529	20230605	102300	1966114270	897	897	897	895	7328
530	20230605	102200	1959546421	896	899	899	896	16663
531	20230605	102100	1944594452	899	899	899	899	0
532	20230605	102000	1944594452	899	900	900	899	1830
533	20230605	101900	1942949273	900	900	900	900	10
534	20230605	101800	1942940273	901	901	901	901	11
535	20230605	101700	1942930362	902	901	902	898	7389
536	20230605	101600	1936270532	901	900	901	897	1031
537	20230605	101500	1935341696	901	897	901	897	2196
538	20230605	101400	1933367894	896	896	896	896	1873
539	20230605	101300	1931689686	896	900	900	895	6751
540	20230605	101200	1925641231	900	901	901	895	14324
541	20230605	101100	1912797014	901	897	901	897	1840
542	20230605	101000	1911139477	901	900	902	896	3279
543	20230605	100900	1908190080	895	896	897	895	16071
544	20230605	100800	1893800303	896	900	901	895	55307
545	20230605	100700	1844199390	900	900	900	899	804
546	20230605	100600	1843476592	900	900	900	899	4319
547	20230605	100500	1839593707	900	901	901	900	396
548	20230605	100400	1839237286	901	900	901	900	542
549	20230605	100300	1838749353	899	903	903	899	2166
550	20230605	100200	1836798991	903	903	903	903	1572
551	20230605	100100	1835379475	903	902	903	898	9901
552	20230605	100000	1826468928	900	901	901	900	13
553	20230605	095900	1826457227	900	900	900	899	8495
554	20230605	095800	1818812222	900	897	902	897	6686
555	20230605	095700	1812805574	898	901	902	898	45434
556	20230605	095600	1771950320	902	902	902	902	1259
557	20230605	095500	1770814702	901	902	902	901	8151
558	20230605	095400	1763465631	902	901	903	901	2721
559	20230605	095300	1761011990	902	903	904	902	9408
560	20230605	095200	1752517704	903	900	903	900	1614
561	20230605	095100	1751063269	900	901	902	898	12462
562	20230605	095000	1739857915	900	898	901	898	1237
563	20230605	094900	1738744439	898	898	898	897	20461
564	20230605	094800	1720371108	898	899	899	896	14216
565	20230605	094700	1707619201	898	904	904	898	78986
566	20230605	094600	1636415091	903	903	904	903	3744
567	20230605	094500	1633034254	903	903	903	903	1287
568	20230605	094400	1631872093	906	907	907	903	1224
569	20230605	094300	1630763155	906	906	906	906	3947
570	20230605	094200	1627187173	906	902	906	902	1438
571	20230605	094100	1625890089	901	906	906	901	23940
572	20230605	094000	1604283465	906	906	908	905	10559
573	20230605	093900	1594711516	906	906	908	905	4876
574	20230605	093800	1590285962	907	905	908	905	4139
575	20230605	093700	1586538320	905	903	905	900	19252
576	20230605	093600	1569186223	902	903	903	902	7419
577	20230605	093500	1562486869	902	902	902	900	8214
578	20230605	093400	1555087959	901	896	903	895	8966
579	20230605	093300	1547016457	897	900	903	895	45986
580	20230605	093200	1505710959	901	905	905	901	12781
581	20230605	093100	1494182682	905	905	905	900	40921
582	20230605	093000	1457273380	905	908	908	904	23306
583	20230605	092900	1436135703	909	911	912	908	11089
584	20230605	092800	1426041344	912	909	912	909	15454
585	20230605	092700	1411974900	909	908	909	908	10345
586	20230605	092600	1402572639	908	908	908	905	29701
587	20230605	092500	1375681562	907	907	909	905	12420
588	20230605	092400	1364418150	907	909	909	906	5815
589	20230605	092300	1359143740	909	906	909	906	11849
590	20230605	092200	1348387319	906	904	906	904	22227
591	20230605	092100	1328263836	903	900	904	900	12031
592	20230605	092000	1317408398	900	896	901	895	27293
593	20230605	091900	1292867841	896	900	900	896	21812
594	20230605	091800	1273296346	900	899	901	897	13504
595	20230605	091700	1261167524	899	901	903	897	27620
596	20230605	091600	1236332234	900	898	902	896	7687
597	20230605	091500	1229426043	898	898	903	898	54117
598	20230605	091400	1180720527	898	891	899	891	28179
599	20230605	091300	1155572128	891	895	897	890	63327
600	20230605	091200	1099077507	895	895	897	892	23980
601	20230605	091100	1077624849	895	895	900	888	47723
602	20230605	091000	1035060889	895	909	910	888	227895
603	20230605	090900	829957427	900	905	909	897	159743
604	20230605	090800	685910718	897	897	897	897	0
605	20230605	090700	685910718	897	898	905	897	31568
606	20230605	090600	657574672	898	937	937	897	200961
607	20230605	090500	475170987	937	946	947	932	102946
608	20230605	090400	378340370	946	946	956	941	45796
609	20230605	090300	334971802	946	980	980	937	119168
610	20230605	090200	220910937	980	989	989	974	82261
611	20230605	090100	140230986	989	986	990	985	45134
612	20230605	090000	95668421	985	996	996	980	96465