KissMeData/031820/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	203700	6785079075	923	923	923	923	109729
3	20230605	203600	6785079075	923	923	923	923	0
4	20230605	203500	6785079075	923	923	923	923	0
5	20230605	203400	6785079075	923	923	923	923	0
6	20230605	203300	6785079075	923	923	923	923	0
7	20230605	203200	6785079075	923	923	923	923	0
8	20230605	203100	6785079075	923	923	923	923	0
9	20230605	203000	6785079075	923	923	923	923	0
10	20230605	202900	6785079075	923	923	923	923	0
11	20230605	202800	6785079075	923	923	923	923	0
12	20230605	202700	6785079075	923	923	923	923	0
13	20230605	202600	6785079075	923	923	923	923	0
14	20230605	202500	6785079075	923	923	923	923	0
15	20230605	202400	6785079075	923	923	923	923	0
16	20230605	202300	6785079075	923	923	923	923	0
17	20230605	202200	6785079075	923	923	923	923	0
18	20230605	202100	6785079075	923	923	923	923	0
19	20230605	202000	6785079075	923	923	923	923	0
20	20230605	201900	6785079075	923	923	923	923	0
21	20230605	201800	6785079075	923	923	923	923	0
22	20230605	201700	6785079075	923	923	923	923	0
23	20230605	201600	6785079075	923	923	923	923	0
24	20230605	201500	6785079075	923	923	923	923	0
25	20230605	201400	6785079075	923	923	923	923	0
26	20230605	201300	6785079075	923	923	923	923	0
27	20230605	201200	6785079075	923	923	923	923	0
28	20230605	201100	6785079075	923	923	923	923	0
29	20230605	201000	6785079075	923	923	923	923	0
30	20230605	200900	6785079075	923	923	923	923	0
31	20230605	200800	6785079075	923	923	923	923	0
32	20230605	200700	6785079075	923	923	923	923	109729
33	20230605	200600	6785079075	923	923	923	923	0
34	20230605	200500	6785079075	923	923	923	923	0
35	20230605	200400	6785079075	923	923	923	923	0
36	20230605	200300	6785079075	923	923	923	923	0
37	20230605	200200	6785079075	923	923	923	923	0
38	20230605	200100	6785079075	923	923	923	923	0
39	20230605	200000	6785079075	923	923	923	923	0
40	20230605	195900	6785079075	923	923	923	923	0
41	20230605	195800	6785079075	923	923	923	923	0
42	20230605	195700	6785079075	923	923	923	923	0
43	20230605	195600	6785079075	923	923	923	923	0
44	20230605	195500	6785079075	923	923	923	923	0
45	20230605	195400	6785079075	923	923	923	923	0
46	20230605	195300	6785079075	923	923	923	923	0
47	20230605	195200	6785079075	923	923	923	923	0
48	20230605	195100	6785079075	923	923	923	923	0
49	20230605	195000	6785079075	923	923	923	923	0
50	20230605	194900	6785079075	923	923	923	923	0
51	20230605	194800	6785079075	923	923	923	923	0
52	20230605	194700	6785079075	923	923	923	923	0
53	20230605	194600	6785079075	923	923	923	923	0
54	20230605	194500	6785079075	923	923	923	923	0
55	20230605	194400	6785079075	923	923	923	923	0
56	20230605	194300	6785079075	923	923	923	923	0
57	20230605	194200	6785079075	923	923	923	923	0
58	20230605	194100	6785079075	923	923	923	923	0
59	20230605	194000	6785079075	923	923	923	923	0
60	20230605	193900	6785079075	923	923	923	923	0
61	20230605	193800	6785079075	923	923	923	923	0
62	20230605	193700	6785079075	923	923	923	923	109729
63	20230605	193600	6785079075	923	923	923	923	0
64	20230605	193500	6785079075	923	923	923	923	0
65	20230605	193400	6785079075	923	923	923	923	0
66	20230605	193300	6785079075	923	923	923	923	0
67	20230605	193200	6785079075	923	923	923	923	0
68	20230605	193100	6785079075	923	923	923	923	0
69	20230605	193000	6785079075	923	923	923	923	0
70	20230605	192900	6785079075	923	923	923	923	0
71	20230605	192800	6785079075	923	923	923	923	0
72	20230605	192700	6785079075	923	923	923	923	0
73	20230605	192600	6785079075	923	923	923	923	0
74	20230605	192500	6785079075	923	923	923	923	0
75	20230605	192400	6785079075	923	923	923	923	0
76	20230605	192300	6785079075	923	923	923	923	0
77	20230605	192200	6785079075	923	923	923	923	0
78	20230605	192100	6785079075	923	923	923	923	0
79	20230605	192000	6785079075	923	923	923	923	0
80	20230605	191900	6785079075	923	923	923	923	0
81	20230605	191800	6785079075	923	923	923	923	0
82	20230605	191700	6785079075	923	923	923	923	0
83	20230605	191600	6785079075	923	923	923	923	0
84	20230605	191500	6785079075	923	923	923	923	0
85	20230605	191400	6785079075	923	923	923	923	0
86	20230605	191300	6785079075	923	923	923	923	0
87	20230605	191200	6785079075	923	923	923	923	0
88	20230605	191100	6785079075	923	923	923	923	0
89	20230605	191000	6785079075	923	923	923	923	0
90	20230605	190900	6785079075	923	923	923	923	0
91	20230605	190800	6785079075	923	923	923	923	0
92	20230605	190700	6785079075	923	923	923	923	109729
93	20230605	190600	6785079075	923	923	923	923	0
94	20230605	190500	6785079075	923	923	923	923	0
95	20230605	190400	6785079075	923	923	923	923	0
96	20230605	190300	6785079075	923	923	923	923	0
97	20230605	190200	6785079075	923	923	923	923	0
98	20230605	190100	6785079075	923	923	923	923	0
99	20230605	190000	6785079075	923	923	923	923	0
100	20230605	185900	6785079075	923	923	923	923	0
101	20230605	185800	6785079075	923	923	923	923	0
102	20230605	185700	6785079075	923	923	923	923	0
103	20230605	185600	6785079075	923	923	923	923	0
104	20230605	185500	6785079075	923	923	923	923	0
105	20230605	185400	6785079075	923	923	923	923	0
106	20230605	185300	6785079075	923	923	923	923	0
107	20230605	185200	6785079075	923	923	923	923	0
108	20230605	185100	6785079075	923	923	923	923	0
109	20230605	185000	6785079075	923	923	923	923	0
110	20230605	184900	6785079075	923	923	923	923	0
111	20230605	184800	6785079075	923	923	923	923	0
112	20230605	184700	6785079075	923	923	923	923	0
113	20230605	184600	6785079075	923	923	923	923	0
114	20230605	184500	6785079075	923	923	923	923	0
115	20230605	184400	6785079075	923	923	923	923	0
116	20230605	184300	6785079075	923	923	923	923	0
117	20230605	184200	6785079075	923	923	923	923	0
118	20230605	184100	6785079075	923	923	923	923	0
119	20230605	184000	6785079075	923	923	923	923	0
120	20230605	183900	6785079075	923	923	923	923	0
121	20230605	183800	6785079075	923	923	923	923	0
122	20230605	183700	6785079075	923	923	923	923	109729
123	20230605	183600	6785079075	923	923	923	923	0
124	20230605	183500	6785079075	923	923	923	923	0
125	20230605	183400	6785079075	923	923	923	923	0
126	20230605	183300	6785079075	923	923	923	923	0
127	20230605	183200	6785079075	923	923	923	923	0
128	20230605	183100	6785079075	923	923	923	923	0
129	20230605	183000	6785079075	923	923	923	923	0
130	20230605	182900	6785079075	923	923	923	923	0
131	20230605	182800	6785079075	923	923	923	923	0
132	20230605	182700	6785079075	923	923	923	923	0
133	20230605	182600	6785079075	923	923	923	923	0
134	20230605	182500	6785079075	923	923	923	923	0
135	20230605	182400	6785079075	923	923	923	923	0
136	20230605	182300	6785079075	923	923	923	923	0
137	20230605	182200	6785079075	923	923	923	923	0
138	20230605	182100	6785079075	923	923	923	923	0
139	20230605	182000	6785079075	923	923	923	923	0
140	20230605	181900	6785079075	923	923	923	923	0
141	20230605	181800	6785079075	923	923	923	923	0
142	20230605	181700	6785079075	923	923	923	923	0
143	20230605	181600	6785079075	923	923	923	923	0
144	20230605	181500	6785079075	923	923	923	923	0
145	20230605	181400	6785079075	923	923	923	923	0
146	20230605	181300	6785079075	923	923	923	923	0
147	20230605	181200	6785079075	923	923	923	923	0
148	20230605	181100	6785079075	923	923	923	923	0
149	20230605	181000	6785079075	923	923	923	923	0
150	20230605	180900	6785079075	923	923	923	923	0
151	20230605	180800	6785079075	923	923	923	923	0
152	20230605	180700	6785079075	923	923	923	923	109729
153	20230605	180600	6785079075	923	923	923	923	0
154	20230605	180500	6785079075	923	923	923	923	0
155	20230605	180400	6785079075	923	923	923	923	0
156	20230605	180300	6785079075	923	923	923	923	0
157	20230605	180200	6785079075	923	923	923	923	0
158	20230605	180100	6785079075	923	923	923	923	0
159	20230605	180000	6785079075	923	923	923	923	0
160	20230605	175900	6785079075	923	923	923	923	0
161	20230605	175800	6785079075	923	923	923	923	0
162	20230605	175700	6785079075	923	923	923	923	0
163	20230605	175600	6785079075	923	923	923	923	0
164	20230605	175500	6785079075	923	923	923	923	0
165	20230605	175400	6785079075	923	923	923	923	0
166	20230605	175300	6785079075	923	923	923	923	0
167	20230605	175200	6785079075	923	923	923	923	0
168	20230605	175100	6785079075	923	923	923	923	0
169	20230605	175000	6785079075	923	923	923	923	0
170	20230605	174900	6785079075	923	923	923	923	0
171	20230605	174800	6785079075	923	923	923	923	0
172	20230605	174700	6785079075	923	923	923	923	0
173	20230605	174600	6785079075	923	923	923	923	0
174	20230605	174500	6785079075	923	923	923	923	0
175	20230605	174400	6785079075	923	923	923	923	0
176	20230605	174300	6785079075	923	923	923	923	0
177	20230605	174200	6785079075	923	923	923	923	0
178	20230605	174100	6785079075	923	923	923	923	0
179	20230605	174000	6785079075	923	923	923	923	0
180	20230605	173900	6785079075	923	923	923	923	0
181	20230605	173800	6785079075	923	923	923	923	0
182	20230605	173700	6785079075	923	923	923	923	109729
183	20230605	173600	6785079075	923	923	923	923	0
184	20230605	173500	6785079075	923	923	923	923	0
185	20230605	173400	6785079075	923	923	923	923	0
186	20230605	173300	6785079075	923	923	923	923	0
187	20230605	173200	6785079075	923	923	923	923	0
188	20230605	173100	6785079075	923	923	923	923	0
189	20230605	173000	6785079075	923	923	923	923	0
190	20230605	172900	6785079075	923	923	923	923	0
191	20230605	172800	6785079075	923	923	923	923	0
192	20230605	172700	6785079075	923	923	923	923	0
193	20230605	172600	6785079075	923	923	923	923	0
194	20230605	172500	6785079075	923	923	923	923	0
195	20230605	172400	6785079075	923	923	923	923	0
196	20230605	172300	6785079075	923	923	923	923	0
197	20230605	172200	6785079075	923	923	923	923	0
198	20230605	172100	6785079075	923	923	923	923	0
199	20230605	172000	6785079075	923	923	923	923	0
200	20230605	171900	6785079075	923	923	923	923	0
201	20230605	171800	6785079075	923	923	923	923	0
202	20230605	171700	6785079075	923	923	923	923	0
203	20230605	171600	6785079075	923	923	923	923	0
204	20230605	171500	6785079075	923	923	923	923	0
205	20230605	171400	6785079075	923	923	923	923	0
206	20230605	171300	6785079075	923	923	923	923	0
207	20230605	171200	6785079075	923	923	923	923	0
208	20230605	171100	6785079075	923	923	923	923	0
209	20230605	171000	6785079075	923	923	923	923	0
210	20230605	170900	6785079075	923	923	923	923	0
211	20230605	170800	6785079075	923	923	923	923	0
212	20230605	170700	6785079075	923	923	923	923	109729
213	20230605	170600	6785079075	923	923	923	923	0
214	20230605	170500	6785079075	923	923	923	923	0
215	20230605	170400	6785079075	923	923	923	923	0
216	20230605	170300	6785079075	923	923	923	923	0
217	20230605	170200	6785079075	923	923	923	923	0
218	20230605	170100	6785079075	923	923	923	923	0
219	20230605	170000	6785079075	923	923	923	923	0
220	20230605	165900	6785079075	923	923	923	923	0
221	20230605	165800	6785079075	923	923	923	923	0
222	20230605	165700	6785079075	923	923	923	923	0
223	20230605	165600	6785079075	923	923	923	923	0
224	20230605	165500	6785079075	923	923	923	923	0
225	20230605	165400	6785079075	923	923	923	923	0
226	20230605	165300	6785079075	923	923	923	923	0
227	20230605	165200	6785079075	923	923	923	923	0
228	20230605	165100	6785079075	923	923	923	923	0
229	20230605	165000	6785079075	923	923	923	923	0
230	20230605	164900	6785079075	923	923	923	923	0
231	20230605	164800	6785079075	923	923	923	923	0
232	20230605	164700	6785079075	923	923	923	923	0
233	20230605	164600	6785079075	923	923	923	923	0
234	20230605	164500	6785079075	923	923	923	923	0
235	20230605	164400	6785079075	923	923	923	923	0
236	20230605	164300	6785079075	923	923	923	923	0
237	20230605	164200	6785079075	923	923	923	923	0
238	20230605	164100	6785079075	923	923	923	923	0
239	20230605	164000	6785079075	923	923	923	923	0
240	20230605	163900	6785079075	923	923	923	923	0
241	20230605	163800	6785079075	923	923	923	923	0
242	20230605	163700	6785079075	923	923	923	923	109729
243	20230605	163600	6785079075	923	923	923	923	0
244	20230605	163500	6785079075	923	923	923	923	0
245	20230605	163400	6785079075	923	923	923	923	0
246	20230605	163300	6785079075	923	923	923	923	0
247	20230605	163200	6785079075	923	923	923	923	0
248	20230605	163100	6785079075	923	923	923	923	0
249	20230605	163000	6785079075	923	923	923	923	0
250	20230605	162900	6785079075	923	923	923	923	0
251	20230605	162800	6785079075	923	923	923	923	0
252	20230605	162700	6785079075	923	923	923	923	0
253	20230605	162600	6785079075	923	923	923	923	0
254	20230605	162500	6785079075	923	923	923	923	0
255	20230605	162400	6785079075	923	923	923	923	0
256	20230605	162300	6785079075	923	923	923	923	0
257	20230605	162200	6785079075	923	923	923	923	0
258	20230605	162100	6785079075	923	923	923	923	0
259	20230605	162000	6785079075	923	923	923	923	0
260	20230605	161900	6785079075	923	923	923	923	0
261	20230605	161800	6785079075	923	923	923	923	0
262	20230605	161700	6785079075	923	923	923	923	0
263	20230605	161600	6785079075	923	923	923	923	0
264	20230605	161500	6785079075	923	923	923	923	0
265	20230605	161400	6785079075	923	923	923	923	0
266	20230605	161300	6785079075	923	923	923	923	0
267	20230605	161200	6785079075	923	923	923	923	0
268	20230605	161100	6785079075	923	923	923	923	0
269	20230605	161000	6785079075	923	923	923	923	0
270	20230605	160900	6785079075	923	923	923	923	0
271	20230605	160800	6785079075	923	923	923	923	0
272	20230605	160700	6785079075	923	923	923	923	109729
273	20230605	160600	6785079075	923	923	923	923	0
274	20230605	160500	6785079075	923	923	923	923	0
275	20230605	160400	6785079075	923	923	923	923	0
276	20230605	160300	6785079075	923	923	923	923	0
277	20230605	160200	6785079075	923	923	923	923	0
278	20230605	160100	6785079075	923	923	923	923	0
279	20230605	160000	6785079075	923	923	923	923	0
280	20230605	155900	6785079075	923	923	923	923	0
281	20230605	155800	6785079075	923	923	923	923	0
282	20230605	155700	6785079075	923	923	923	923	0
283	20230605	155600	6785079075	923	923	923	923	0
284	20230605	155500	6785079075	923	923	923	923	0
285	20230605	155400	6785079075	923	923	923	923	0
286	20230605	155300	6785079075	923	923	923	923	0
287	20230605	155200	6785079075	923	923	923	923	0
288	20230605	155100	6785079075	923	923	923	923	0
289	20230605	155000	6785079075	923	923	923	923	0
290	20230605	154900	6785079075	923	923	923	923	0
291	20230605	154800	6785079075	923	923	923	923	0
292	20230605	154700	6785079075	923	923	923	923	0
293	20230605	154600	6785079075	923	923	923	923	0
294	20230605	154500	6785079075	923	923	923	923	0
295	20230605	154400	6785079075	923	923	923	923	0
296	20230605	154300	6785079075	923	923	923	923	0
297	20230605	154200	6785079075	923	923	923	923	0
298	20230605	154100	6785079075	923	923	923	923	0
299	20230605	154000	6785079075	923	923	923	923	0
300	20230605	153900	6785079075	923	923	923	923	0
301	20230605	153800	6785079075	923	923	923	923	0
302	20230605	153700	6785079075	923	923	923	923	109729
303	20230605	153600	6785079075	923	923	923	923	0
304	20230605	153500	6785079075	923	923	923	923	0
305	20230605	153400	6785079075	923	923	923	923	0
306	20230605	153300	6785079075	923	923	923	923	0
307	20230605	153200	6785079075	923	923	923	923	0
308	20230605	153100	6785079075	923	923	923	923	0
309	20230605	153000	6785079075	923	923	923	923	109729
310	20230605	152900	6683799208	925	925	925	925	0
311	20230605	152800	6683799208	925	925	925	925	0
312	20230605	152700	6683799208	925	925	925	925	0
313	20230605	152600	6683799208	925	925	925	925	0
314	20230605	152500	6683799208	925	925	925	925	0
315	20230605	152400	6683799208	925	925	925	925	0
316	20230605	152300	6683799208	925	925	925	925	0
317	20230605	152200	6683799208	925	925	925	925	0
318	20230605	152100	6683799208	925	925	925	925	0
319	20230605	152000	6683799208	925	925	925	925	0
320	20230605	151900	6683799208	925	923	926	923	14893
321	20230605	151800	6670035900	925	926	927	922	18689
322	20230605	151700	6652752589	927	923	927	922	39934
323	20230605	151600	6615808973	923	923	923	922	10029
324	20230605	151500	6606553420	923	922	923	921	25605
325	20230605	151400	6582939733	921	921	922	921	7354
326	20230605	151300	6576165436	921	922	922	921	10875
327	20230605	151200	6566148456	921	921	922	920	14716
328	20230605	151100	6552601680	921	921	922	920	21487
329	20230605	151000	6532814667	922	922	923	921	12865
330	20230605	150900	6520954674	923	921	923	921	44703
331	20230605	150800	6479755770	921	922	922	921	25974
332	20230605	150700	6455833046	922	922	923	921	20599
333	20230605	150600	6436852192	922	922	922	921	19767
334	20230605	150500	6418635814	921	922	923	920	113755
335	20230605	150400	6313912209	924	924	924	922	36778
336	20230605	150300	6279987943	924	924	924	923	16200
337	20230605	150200	6265030232	925	924	925	924	580
338	20230605	150100	6264494206	923	924	924	922	19165
339	20230605	150000	6246809988	922	924	925	922	30140
340	20230605	145900	6218988973	924	924	925	924	7514
341	20230605	145800	6212041320	925	925	925	924	3231
342	20230605	145700	6209052845	925	928	928	924	41464
343	20230605	145600	6170684546	928	928	929	927	12044
344	20230605	145500	6159509194	928	925	928	925	4382
345	20230605	145400	6155447805	926	925	928	925	10461
346	20230605	145300	6145755142	925	925	926	924	8281
347	20230605	145200	6138095225	925	924	925	924	29814
348	20230605	145100	6110545005	924	923	924	923	29936
349	20230605	145000	6082898046	923	924	925	923	18208
350	20230605	144900	6066088505	924	925	925	923	69384
351	20230605	144800	6001986136	925	925	925	925	8877
352	20230605	144700	5993774911	924	926	926	924	9072
353	20230605	144600	5985385303	926	925	926	925	4157
354	20230605	144500	5981539924	925	924	925	924	16775
355	20230605	144400	5966032245	925	925	926	924	35340
356	20230605	144300	5933339893	926	926	927	926	3146
357	20230605	144200	5930426696	927	927	927	926	14380
358	20230605	144100	5917106130	927	927	927	926	1578
359	20230605	144000	5915643763	927	927	927	927	1356
360	20230605	143900	5914386751	927	926	927	926	1511
361	20230605	143800	5912986951	927	927	927	927	1724
362	20230605	143700	5911388803	927	928	929	927	1638
363	20230605	143600	5909869593	929	929	930	929	6303
364	20230605	143500	5904014105	928	928	929	927	2295
365	20230605	143400	5901884342	927	926	927	925	12771
366	20230605	143300	5890062008	925	925	926	925	1596
367	20230605	143200	5888585658	925	924	926	924	5772
368	20230605	143100	5883246889	925	925	926	925	3855
369	20230605	143000	5879681004	925	925	926	924	6354
370	20230605	142900	5873802792	925	925	925	924	28275
371	20230605	142800	5847655359	925	926	926	925	13046
372	20230605	142700	5835586234	925	927	927	925	39057
373	20230605	142600	5799456080	927	926	927	926	1497
374	20230605	142500	5798069856	926	926	928	926	4738
375	20230605	142400	5793680721	926	926	927	925	23804
376	20230605	142300	5771646008	926	926	927	926	12037
377	20230605	142200	5760499735	927	927	927	926	8005
378	20230605	142100	5753086434	927	928	928	927	1213
379	20230605	142000	5751961469	927	926	927	926	3655
380	20230605	141900	5748573736	927	926	927	925	5457
381	20230605	141800	5743523123	926	927	927	926	16889
382	20230605	141700	5727880021	928	928	928	928	38
383	20230605	141600	5727844757	928	927	928	926	4524
384	20230605	141500	5723651090	927	927	927	927	2
385	20230605	141400	5723649236	927	925	927	925	323
386	20230605	141300	5723350419	925	927	927	925	9009
387	20230605	141200	5715009708	926	926	928	925	19072
388	20230605	141100	5697345481	926	926	928	926	53321
389	20230605	141000	5647965979	926	928	928	926	25361
390	20230605	140900	5624477583	928	927	928	926	11299
391	20230605	140800	5614013234	928	928	929	927	1070
392	20230605	140700	5613019994	929	928	929	926	8408
393	20230605	140600	5605228202	927	929	930	927	16132
394	20230605	140500	5590265086	930	930	930	930	7080
395	20230605	140400	5583680686	930	928	930	928	5440
396	20230605	140300	5578627457	928	929	929	928	629
397	20230605	140200	5578043217	928	929	929	928	4078
398	20230605	140100	5574258783	929	930	930	929	1912
399	20230605	140000	5572482335	930	929	930	928	4947
400	20230605	135900	5567886294	929	929	929	929	406
401	20230605	135800	5567509120	929	929	929	929	7311
402	20230605	135700	5560717201	928	928	929	928	3908
403	20230605	135600	5557090376	928	928	928	928	1876
404	20230605	135500	5555349448	928	927	928	927	15133
405	20230605	135400	5541310021	927	927	927	927	13243
406	20230605	135300	5529033760	927	927	928	927	3721
407	20230605	135200	5525584380	927	927	928	927	29590
408	20230605	135100	5498154362	928	928	928	927	12857
409	20230605	135000	5486231902	928	928	928	927	7576
410	20230605	134900	5479207539	928	929	929	928	3494
411	20230605	134800	5475965046	928	927	929	927	2418
412	20230605	134700	5473721055	929	928	929	927	5771
413	20230605	134600	5468365379	927	929	929	927	26583
414	20230605	134500	5443720128	928	929	930	927	17664
415	20230605	134400	5427332260	929	929	929	928	7173
416	20230605	134300	5420670858	928	928	929	927	5031
417	20230605	134200	5416003814	928	928	929	927	66100
418	20230605	134100	5354681087	928	928	929	928	6724
419	20230605	134000	5348436992	928	929	929	928	5445
420	20230605	133900	5343382906	929	929	930	929	6291
421	20230605	133800	5337538566	929	929	930	929	4010
422	20230605	133700	5333813262	930	930	930	929	1315
423	20230605	133600	5332590313	930	929	930	928	2296
424	20230605	133500	5330457477	929	929	929	929	5188
425	20230605	133400	5325637825	929	930	930	929	32943
426	20230605	133300	5295032677	930	930	930	929	9449
427	20230605	133200	5286245756	930	930	930	930	3139
428	20230605	133100	5283326486	930	930	931	930	10348
429	20230605	133000	5273702716	930	931	931	930	4315
430	20230605	132900	5269688913	931	930	931	930	17604
431	20230605	132800	5253316830	930	931	931	930	6377
432	20230605	132700	5247385696	931	930	931	930	9891
433	20230605	132600	5238184964	930	931	931	930	4576
434	20230605	132500	5233929061	931	931	931	930	16159
435	20230605	132400	5218899777	930	931	931	930	8549
436	20230605	132300	5210943872	931	931	931	930	3870
437	20230605	132200	5207340913	931	934	934	931	12217
438	20230605	132100	5195964939	934	934	934	933	213
439	20230605	132000	5195765998	932	932	933	931	2461
440	20230605	131900	5193470207	932	931	932	931	14465
441	20230605	131800	5180002064	931	932	932	931	16910
442	20230605	131700	5164258852	931	931	932	931	4928
443	20230605	131600	5159670882	931	931	933	930	10890
444	20230605	131500	5149538280	931	930	931	930	320
445	20230605	131400	5149240476	930	931	934	930	28813
446	20230605	131300	5122413612	932	933	933	932	15377
447	20230605	131200	5108081028	934	934	934	933	5017
448	20230605	131100	5103400136	934	934	934	934	777
449	20230605	131000	5102674418	933	934	934	933	1085
450	20230605	130900	5101661635	935	935	935	934	2969
451	20230605	130800	5098888404	934	935	935	934	985
452	20230605	130700	5097968232	935	934	935	934	244
453	20230605	130600	5097740221	935	935	935	934	3924
454	20230605	130500	5094072075	936	936	936	935	1081
455	20230605	130400	5093061335	936	936	936	935	1637
456	20230605	130300	5091529650	936	936	936	936	1687
457	20230605	130200	5089950618	935	935	935	935	3759
458	20230605	130100	5086435953	934	935	935	934	2788
459	20230605	130000	5083831853	935	936	936	935	10789
460	20230605	125900	5073744054	935	933	935	933	1308
461	20230605	125800	5072522090	933	936	937	933	2663
462	20230605	125700	5070028905	937	933	937	932	7828
463	20230605	125600	5062718078	933	932	933	932	256
464	20230605	125500	5062479344	932	933	933	932	1884
465	20230605	125400	5060721797	933	933	933	932	7502
466	20230605	125300	5053724772	932	932	932	932	1922
467	20230605	125200	5051933468	933	932	933	932	1633
468	20230605	125100	5050410812	933	933	933	932	5552
469	20230605	125000	5045234818	933	933	933	933	2147
470	20230605	124900	5043231667	932	933	933	932	28717
471	20230605	124800	5016445627	933	932	933	932	10489
472	20230605	124700	5006669012	931	933	933	930	1828
473	20230605	124600	5004967883	933	931	933	930	17334
474	20230605	124500	4988840339	931	933	933	931	25551
475	20230605	124400	4965049456	933	932	933	932	3
476	20230605	124300	4965046658	932	933	933	932	213
477	20230605	124200	4964848009	933	933	933	932	1394
478	20230605	124100	4963547467	933	933	933	933	1899
479	20230605	124000	4961775700	933	933	933	932	2022
480	20230605	123900	4959889303	932	932	933	931	15543
481	20230605	123800	4945412404	932	932	933	931	5261
482	20230605	123700	4940511510	932	932	932	931	5628
483	20230605	123600	4935266381	932	933	933	931	3408
484	20230605	123500	4932093024	931	932	932	931	4500
485	20230605	123400	4927902029	932	932	932	931	1034
486	20230605	123300	4926939372	931	932	932	931	4371
487	20230605	123200	4922869819	933	933	933	930	38007
488	20230605	123100	4887475039	933	933	934	933	11729
489	20230605	123000	4876531821	933	934	934	933	1582
490	20230605	122900	4875054336	934	933	934	933	7937
491	20230605	122800	4867648362	934	934	934	933	3021
492	20230605	122700	4864829382	934	934	935	934	5232
493	20230605	122600	4859942494	935	934	935	934	1725
494	20230605	122500	4858329722	934	933	935	933	19601
495	20230605	122400	4840041634	933	935	935	933	12858
496	20230605	122300	4828038203	935	934	935	934	8985
497	20230605	122200	4819640592	934	936	936	934	4688
498	20230605	122100	4815256802	935	936	936	935	804
499	20230605	122000	4814505048	935	937	937	935	304
500	20230605	121900	4814220720	936	937	937	936	805
501	20230605	121800	4813466736	936	936	936	935	3136
502	20230605	121700	4810533788	935	937	937	935	77
503	20230605	121600	4810461719	937	937	937	937	6
504	20230605	121500	4810456097	937	935	937	935	2709
505	20230605	121400	4807919180	935	936	936	935	397
506	20230605	121300	4807547736	936	935	936	934	9356
507	20230605	121200	4798801051	934	934	934	934	660
508	20230605	121100	4798184611	935	935	935	935	110
509	20230605	121000	4798081761	935	935	935	934	3609
510	20230605	120900	4794707546	935	935	935	934	5586
511	20230605	120800	4789488287	935	935	935	934	10526
512	20230605	120700	4779656987	935	935	935	935	1581
513	20230605	120600	4778178752	935	935	936	935	7427
514	20230605	120500	4771233504	935	936	936	935	578
515	20230605	120400	4770692551	935	937	937	935	1069
516	20230605	120300	4769692016	937	937	937	937	156
517	20230605	120200	4769545844	937	939	939	937	2038
518	20230605	120100	4767633852	939	937	939	934	8304
519	20230605	120000	4759858754	938	938	939	935	3870
520	20230605	115900	4756231287	935	934	939	934	4290
521	20230605	115800	4752204960	933	938	938	933	12299
522	20230605	115700	4740707459	938	938	938	937	2020
523	20230605	115600	4738812702	937	936	937	936	2000
524	20230605	115500	4736938717	937	936	937	935	4363
525	20230605	115400	4732857739	936	936	936	936	1502
526	20230605	115300	4731451867	936	936	936	936	103
527	20230605	115200	4731355459	936	936	936	936	81
528	20230605	115100	4731279643	936	933	936	933	1148
529	20230605	115000	4730208552	933	933	936	933	2595
530	20230605	114900	4727785904	936	932	936	932	3284
531	20230605	114800	4724725130	932	937	938	932	33705
532	20230605	114700	4693236830	937	937	939	937	19603
533	20230605	114600	4674835067	937	937	937	936	2386
534	20230605	114500	4672600404	937	937	937	937	4352
535	20230605	114400	4668522580	937	938	938	937	888
536	20230605	114300	4667690523	935	935	937	935	6439
537	20230605	114200	4661659392	936	936	937	936	120
538	20230605	114100	4661546973	937	933	938	933	3681
539	20230605	114000	4658108862	933	933	936	932	5415
540	20230605	113900	4653056676	933	936	938	932	13830
541	20230605	113800	4640139878	936	936	936	936	1040
542	20230605	113700	4639166438	937	936	937	935	326
543	20230605	113600	4638861537	936	937	939	936	7307
544	20230605	113500	4632017918	939	938	940	938	11516
545	20230605	113400	4621206434	938	937	938	936	4660
546	20230605	113300	4616840103	937	935	937	935	8485
547	20230605	113200	4608902403	936	936	937	934	14906
548	20230605	113100	4594954057	936	934	936	934	806
549	20230605	113000	4594200725	936	935	936	934	852
550	20230605	112900	4593404831	936	935	936	933	308
551	20230605	112800	4593116633	933	931	937	931	10156
552	20230605	112700	4583632667	931	931	931	930	14020
553	20230605	112600	4570587273	931	930	931	930	6854
554	20230605	112500	4564211929	931	931	932	931	3083
555	20230605	112400	4561340156	931	932	932	931	1717
556	20230605	112300	4559741553	933	932	933	932	80
557	20230605	112200	4559666945	931	931	933	931	9802
558	20230605	112100	4550541037	932	932	933	932	2745
559	20230605	112000	4547982656	931	933	933	931	1238
560	20230605	111900	4546828653	933	931	933	931	9592
561	20230605	111800	4537893297	930	933	933	930	11097
562	20230605	111700	4527569237	932	931	932	930	4971
563	20230605	111600	4522939405	931	929	932	929	42115
564	20230605	111500	4483808484	928	929	930	928	33590
565	20230605	111400	4452602361	929	931	931	929	43984
566	20230605	111300	4411718564	932	932	933	930	141740
567	20230605	111200	4279835022	932	933	933	932	3056
568	20230605	111100	4276984170	933	934	934	932	14563
569	20230605	111000	4263398715	934	934	934	933	5864
570	20230605	110900	4257927339	934	935	935	933	4783
571	20230605	110800	4253459592	935	933	935	933	12078
572	20230605	110700	4242182673	934	933	934	933	1636
573	20230605	110600	4240656206	932	933	934	932	14170
574	20230605	110500	4227439436	933	934	935	933	17116
575	20230605	110400	4211461625	934	933	935	933	13778
576	20230605	110300	4198596285	934	934	934	933	21514
577	20230605	110200	4178520973	933	933	935	933	7970
578	20230605	110100	4171082832	932	934	936	932	23668
579	20230605	110000	4149000231	934	935	936	933	40328
580	20230605	105900	4111342633	934	937	938	934	20483
581	20230605	105800	4092180718	936	934	937	934	11212
582	20230605	105700	4081682365	937	939	939	934	81534
583	20230605	105600	4005369780	939	938	940	937	16477
584	20230605	105500	3989912434	938	937	939	936	39505
585	20230605	105400	3952886967	937	940	940	937	29426
586	20230605	105300	3925267897	940	941	941	940	21121
587	20230605	105200	3905406364	941	942	943	941	9229
588	20230605	105100	3896714801	942	942	942	941	10394
589	20230605	105000	3886927203	942	942	943	942	11310
590	20230605	104900	3876272717	943	942	943	942	10171
591	20230605	104800	3866688489	942	944	944	942	17941
592	20230605	104700	3849778840	943	943	945	943	2028
593	20230605	104600	3847866434	943	944	945	943	12566
594	20230605	104500	3836016149	944	945	945	943	2866
595	20230605	104400	3833312403	942	944	945	942	33978
596	20230605	104300	3801271558	945	945	945	942	6824
597	20230605	104200	3794834606	943	946	946	943	4360
598	20230605	104100	3790719120	945	945	946	942	28138
599	20230605	104000	3764188119	945	948	948	945	3866
600	20230605	103900	3760533507	947	944	947	943	12389
601	20230605	103800	3748833266	944	945	945	943	21065
602	20230605	103700	3728948405	945	946	946	945	13588
603	20230605	103600	3716107295	948	946	948	945	13594
604	20230605	103500	3703239819	946	950	950	946	8108
605	20230605	103400	3695565537	950	948	950	943	44492
606	20230605	103300	3653489426	947	951	951	946	74923
607	20230605	103200	3582470494	951	951	951	950	3657
608	20230605	103100	3578994724	951	951	952	947	12442
609	20230605	103000	3567169830	948	948	953	946	33376
610	20230605	102900	3535536564	948	951	951	948	39290
611	20230605	102800	3498210803	952	953	953	951	10053
612	20230605	102700	3488640527	953	951	954	951	24293
613	20230605	102600	3465524253	952	952	953	950	103661
614	20230605	102500	3366989258	952	954	954	951	35530
615	20230605	102400	3333153293	954	958	959	954	79137
616	20230605	102300	3257459334	959	958	960	958	17707
617	20230605	102200	3240475004	959	958	960	958	27124
618	20230605	102100	3214464177	958	957	958	955	39397
619	20230605	102000	3176776655	956	961	961	956	81021
620	20230605	101900	3099135282	961	963	965	959	157545
621	20230605	101800	2947625146	962	962	966	958	133658
622	20230605	101700	2819128502	962	959	965	958	333644
623	20230605	101600	2498368840	959	953	959	952	160895
624	20230605	101500	2344583331	953	951	953	949	50445
625	20230605	101400	2296573728	951	952	954	948	158233
626	20230605	101300	2145986483	951	950	954	949	166010
627	20230605	101200	1987938080	951	945	952	945	135471
628	20230605	101100	1859397893	945	945	946	944	36446
629	20230605	101000	1824964533	946	947	947	945	25882
630	20230605	100900	1800459545	947	948	949	946	39598
631	20230605	100800	1762939316	948	946	949	946	60849
632	20230605	100700	1705262251	946	944	946	943	16167
633	20230605	100600	1689997491	945	944	948	944	45784
634	20230605	100500	1646704699	945	944	945	942	28418
635	20230605	100400	1619907593	944	944	944	942	18950
636	20230605	100300	1602023331	944	940	944	940	19446
637	20230605	100200	1583684709	941	940	941	939	3793
638	20230605	100100	1580117742	940	943	943	940	27126
639	20230605	100000	1554589965	943	936	943	935	19895
640	20230605	095900	1535900619	936	937	937	935	10297
641	20230605	095800	1526266605	938	938	940	937	3505
642	20230605	095700	1522982180	940	936	941	936	5345
643	20230605	095600	1517957306	935	941	941	935	16255
644	20230605	095500	1502736941	941	937	941	937	7605
645	20230605	095400	1495592402	938	937	939	936	8011
646	20230605	095300	1488088395	937	941	941	937	3478
647	20230605	095200	1484818673	941	942	942	939	19246
648	20230605	095100	1466719621	942	943	943	941	22757
649	20230605	095000	1445286615	943	938	943	938	34192
650	20230605	094900	1413148179	937	935	937	934	9506
651	20230605	094800	1404259047	935	935	937	933	14791
652	20230605	094700	1390450510	935	935	938	934	10408
653	20230605	094600	1380709299	935	934	937	933	7633
654	20230605	094500	1373568449	934	934	936	932	9159
655	20230605	094400	1365023019	932	933	936	932	18786
656	20230605	094300	1347486966	933	934	936	933	16906
657	20230605	094200	1331697873	935	935	936	933	21586
658	20230605	094100	1311536687	938	939	939	935	10918
659	20230605	094000	1301305111	939	937	940	936	2017
660	20230605	093900	1299413004	936	937	939	936	6034
661	20230605	093800	1293760134	936	936	938	936	10643
662	20230605	093700	1283787566	935	939	939	935	25948
663	20230605	093600	1259496658	939	938	939	938	1278
664	20230605	093500	1258297655	938	943	943	938	13591
665	20230605	093400	1245516263	943	944	944	942	5416
666	20230605	093300	1240410173	944	940	944	940	16628
667	20230605	093200	1224733190	940	942	942	938	18687
668	20230605	093100	1207168510	942	941	942	940	33597
669	20230605	093000	1175529385	941	940	944	940	78806
670	20230605	092900	1101340607	940	938	940	938	15887
671	20230605	092800	1086414333	940	938	941	938	25810
672	20230605	092700	1062177297	938	936	938	935	9028
673	20230605	092600	1053723953	935	934	935	933	7155
674	20230605	092500	1047040627	933	933	936	932	6433
675	20230605	092400	1041038174	933	936	938	933	22334
676	20230605	092300	1020177004	936	935	938	935	17945
677	20230605	092200	1003359985	936	936	936	934	14333
678	20230605	092100	989959655	936	931	936	930	39356
679	20230605	092000	953246330	930	930	933	930	12918
680	20230605	091900	941218723	930	931	932	929	52478
681	20230605	091800	892419337	932	931	933	931	9445
682	20230605	091700	883621278	932	931	932	930	15029
683	20230605	091600	869630949	931	931	933	930	11956
684	20230605	091500	858488006	930	931	934	930	17923
685	20230605	091400	841795461	931	930	934	928	49119
686	20230605	091300	796141377	929	932	934	929	40650
687	20230605	091200	758320745	931	937	938	931	23675
688	20230605	091100	736176464	938	938	939	936	42398
689	20230605	091000	696461632	939	932	939	930	37346
690	20230605	090900	661586355	932	936	936	931	28609
691	20230605	090800	634926900	930	934	938	929	87800
692	20230605	090700	553108121	934	932	935	931	45122
693	20230605	090600	511048011	931	933	935	930	80757
694	20230605	090500	435818644	934	938	938	933	27590
695	20230605	090400	410015496	938	935	940	931	106306
696	20230605	090300	310734018	935	940	940	935	44495
697	20230605	090200	269058295	940	944	944	936	83972
698	20230605	090100	190126079	944	940	945	940	38898
699	20230605	090000	153448474	940	944	944	940	159629