KissMeData/085310/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	201100	519696408	971	971	971	971	2300
3	20230605	201000	519696408	971	971	971	971	0
4	20230605	200900	519696408	971	971	971	971	0
5	20230605	200800	519696408	971	971	971	971	0
6	20230605	200700	519696408	971	971	971	971	0
7	20230605	200600	519696408	971	971	971	971	0
8	20230605	200500	519696408	971	971	971	971	0
9	20230605	200400	519696408	971	971	971	971	0
10	20230605	200300	519696408	971	971	971	971	0
11	20230605	200200	519696408	971	971	971	971	0
12	20230605	200100	519696408	971	971	971	971	0
13	20230605	200000	519696408	971	971	971	971	0
14	20230605	195900	519696408	971	971	971	971	0
15	20230605	195800	519696408	971	971	971	971	0
16	20230605	195700	519696408	971	971	971	971	0
17	20230605	195600	519696408	971	971	971	971	0
18	20230605	195500	519696408	971	971	971	971	0
19	20230605	195400	519696408	971	971	971	971	0
20	20230605	195300	519696408	971	971	971	971	0
21	20230605	195200	519696408	971	971	971	971	0
22	20230605	195100	519696408	971	971	971	971	0
23	20230605	195000	519696408	971	971	971	971	0
24	20230605	194900	519696408	971	971	971	971	0
25	20230605	194800	519696408	971	971	971	971	0
26	20230605	194700	519696408	971	971	971	971	0
27	20230605	194600	519696408	971	971	971	971	0
28	20230605	194500	519696408	971	971	971	971	0
29	20230605	194400	519696408	971	971	971	971	0
30	20230605	194300	519696408	971	971	971	971	0
31	20230605	194200	519696408	971	971	971	971	0
32	20230605	194100	519696408	971	971	971	971	2300
33	20230605	194000	519696408	971	971	971	971	0
34	20230605	193900	519696408	971	971	971	971	0
35	20230605	193800	519696408	971	971	971	971	0
36	20230605	193700	519696408	971	971	971	971	0
37	20230605	193600	519696408	971	971	971	971	0
38	20230605	193500	519696408	971	971	971	971	0
39	20230605	193400	519696408	971	971	971	971	0
40	20230605	193300	519696408	971	971	971	971	0
41	20230605	193200	519696408	971	971	971	971	0
42	20230605	193100	519696408	971	971	971	971	0
43	20230605	193000	519696408	971	971	971	971	0
44	20230605	192900	519696408	971	971	971	971	0
45	20230605	192800	519696408	971	971	971	971	0
46	20230605	192700	519696408	971	971	971	971	0
47	20230605	192600	519696408	971	971	971	971	0
48	20230605	192500	519696408	971	971	971	971	0
49	20230605	192400	519696408	971	971	971	971	0
50	20230605	192300	519696408	971	971	971	971	0
51	20230605	192200	519696408	971	971	971	971	0
52	20230605	192100	519696408	971	971	971	971	0
53	20230605	192000	519696408	971	971	971	971	0
54	20230605	191900	519696408	971	971	971	971	0
55	20230605	191800	519696408	971	971	971	971	0
56	20230605	191700	519696408	971	971	971	971	0
57	20230605	191600	519696408	971	971	971	971	0
58	20230605	191500	519696408	971	971	971	971	0
59	20230605	191400	519696408	971	971	971	971	0
60	20230605	191300	519696408	971	971	971	971	0
61	20230605	191200	519696408	971	971	971	971	0
62	20230605	191100	519696408	971	971	971	971	2300
63	20230605	191000	519696408	971	971	971	971	0
64	20230605	190900	519696408	971	971	971	971	0
65	20230605	190800	519696408	971	971	971	971	0
66	20230605	190700	519696408	971	971	971	971	0
67	20230605	190600	519696408	971	971	971	971	0
68	20230605	190500	519696408	971	971	971	971	0
69	20230605	190400	519696408	971	971	971	971	0
70	20230605	190300	519696408	971	971	971	971	0
71	20230605	190200	519696408	971	971	971	971	0
72	20230605	190100	519696408	971	971	971	971	0
73	20230605	190000	519696408	971	971	971	971	0
74	20230605	185900	519696408	971	971	971	971	0
75	20230605	185800	519696408	971	971	971	971	0
76	20230605	185700	519696408	971	971	971	971	0
77	20230605	185600	519696408	971	971	971	971	0
78	20230605	185500	519696408	971	971	971	971	0
79	20230605	185400	519696408	971	971	971	971	0
80	20230605	185300	519696408	971	971	971	971	0
81	20230605	185200	519696408	971	971	971	971	0
82	20230605	185100	519696408	971	971	971	971	0
83	20230605	185000	519696408	971	971	971	971	0
84	20230605	184900	519696408	971	971	971	971	0
85	20230605	184800	519696408	971	971	971	971	0
86	20230605	184700	519696408	971	971	971	971	0
87	20230605	184600	519696408	971	971	971	971	0
88	20230605	184500	519696408	971	971	971	971	0
89	20230605	184400	519696408	971	971	971	971	0
90	20230605	184300	519696408	971	971	971	971	0
91	20230605	184200	519696408	971	971	971	971	0
92	20230605	184100	519696408	971	971	971	971	2300
93	20230605	184000	519696408	971	971	971	971	0
94	20230605	183900	519696408	971	971	971	971	0
95	20230605	183800	519696408	971	971	971	971	0
96	20230605	183700	519696408	971	971	971	971	0
97	20230605	183600	519696408	971	971	971	971	0
98	20230605	183500	519696408	971	971	971	971	0
99	20230605	183400	519696408	971	971	971	971	0
100	20230605	183300	519696408	971	971	971	971	0
101	20230605	183200	519696408	971	971	971	971	0
102	20230605	183100	519696408	971	971	971	971	0
103	20230605	183000	519696408	971	971	971	971	0
104	20230605	182900	519696408	971	971	971	971	0
105	20230605	182800	519696408	971	971	971	971	0
106	20230605	182700	519696408	971	971	971	971	0
107	20230605	182600	519696408	971	971	971	971	0
108	20230605	182500	519696408	971	971	971	971	0
109	20230605	182400	519696408	971	971	971	971	0
110	20230605	182300	519696408	971	971	971	971	0
111	20230605	182200	519696408	971	971	971	971	0
112	20230605	182100	519696408	971	971	971	971	0
113	20230605	182000	519696408	971	971	971	971	0
114	20230605	181900	519696408	971	971	971	971	0
115	20230605	181800	519696408	971	971	971	971	0
116	20230605	181700	519696408	971	971	971	971	0
117	20230605	181600	519696408	971	971	971	971	0
118	20230605	181500	519696408	971	971	971	971	0
119	20230605	181400	519696408	971	971	971	971	0
120	20230605	181300	519696408	971	971	971	971	0
121	20230605	181200	519696408	971	971	971	971	0
122	20230605	181100	519696408	971	971	971	971	2300
123	20230605	181000	519696408	971	971	971	971	0
124	20230605	180900	519696408	971	971	971	971	0
125	20230605	180800	519696408	971	971	971	971	0
126	20230605	180700	519696408	971	971	971	971	0
127	20230605	180600	519696408	971	971	971	971	0
128	20230605	180500	519696408	971	971	971	971	0
129	20230605	180400	519696408	971	971	971	971	0
130	20230605	180300	519696408	971	971	971	971	0
131	20230605	180200	519696408	971	971	971	971	0
132	20230605	180100	519696408	971	971	971	971	0
133	20230605	180000	519696408	971	971	971	971	0
134	20230605	175900	519696408	971	971	971	971	0
135	20230605	175800	519696408	971	971	971	971	0
136	20230605	175700	519696408	971	971	971	971	0
137	20230605	175600	519696408	971	971	971	971	0
138	20230605	175500	519696408	971	971	971	971	0
139	20230605	175400	519696408	971	971	971	971	0
140	20230605	175300	519696408	971	971	971	971	0
141	20230605	175200	519696408	971	971	971	971	0
142	20230605	175100	519696408	971	971	971	971	0
143	20230605	175000	519696408	971	971	971	971	0
144	20230605	174900	519696408	971	971	971	971	0
145	20230605	174800	519696408	971	971	971	971	0
146	20230605	174700	519696408	971	971	971	971	0
147	20230605	174600	519696408	971	971	971	971	0
148	20230605	174500	519696408	971	971	971	971	0
149	20230605	174400	519696408	971	971	971	971	0
150	20230605	174300	519696408	971	971	971	971	0
151	20230605	174200	519696408	971	971	971	971	0
152	20230605	174100	519696408	971	971	971	971	2300
153	20230605	174000	519696408	971	971	971	971	0
154	20230605	173900	519696408	971	971	971	971	0
155	20230605	173800	519696408	971	971	971	971	0
156	20230605	173700	519696408	971	971	971	971	0
157	20230605	173600	519696408	971	971	971	971	0
158	20230605	173500	519696408	971	971	971	971	0
159	20230605	173400	519696408	971	971	971	971	0
160	20230605	173300	519696408	971	971	971	971	0
161	20230605	173200	519696408	971	971	971	971	0
162	20230605	173100	519696408	971	971	971	971	0
163	20230605	173000	519696408	971	971	971	971	0
164	20230605	172900	519696408	971	971	971	971	0
165	20230605	172800	519696408	971	971	971	971	0
166	20230605	172700	519696408	971	971	971	971	0
167	20230605	172600	519696408	971	971	971	971	0
168	20230605	172500	519696408	971	971	971	971	0
169	20230605	172400	519696408	971	971	971	971	0
170	20230605	172300	519696408	971	971	971	971	0
171	20230605	172200	519696408	971	971	971	971	0
172	20230605	172100	519696408	971	971	971	971	0
173	20230605	172000	519696408	971	971	971	971	0
174	20230605	171900	519696408	971	971	971	971	0
175	20230605	171800	519696408	971	971	971	971	0
176	20230605	171700	519696408	971	971	971	971	0
177	20230605	171600	519696408	971	971	971	971	0
178	20230605	171500	519696408	971	971	971	971	0
179	20230605	171400	519696408	971	971	971	971	0
180	20230605	171300	519696408	971	971	971	971	0
181	20230605	171200	519696408	971	971	971	971	0
182	20230605	171100	519696408	971	971	971	971	2300
183	20230605	171000	519696408	971	971	971	971	0
184	20230605	170900	519696408	971	971	971	971	0
185	20230605	170800	519696408	971	971	971	971	0
186	20230605	170700	519696408	971	971	971	971	0
187	20230605	170600	519696408	971	971	971	971	0
188	20230605	170500	519696408	971	971	971	971	0
189	20230605	170400	519696408	971	971	971	971	0
190	20230605	170300	519696408	971	971	971	971	0
191	20230605	170200	519696408	971	971	971	971	0
192	20230605	170100	519696408	971	971	971	971	0
193	20230605	170000	519696408	971	971	971	971	0
194	20230605	165900	519696408	971	971	971	971	0
195	20230605	165800	519696408	971	971	971	971	0
196	20230605	165700	519696408	971	971	971	971	0
197	20230605	165600	519696408	971	971	971	971	0
198	20230605	165500	519696408	971	971	971	971	0
199	20230605	165400	519696408	971	971	971	971	0
200	20230605	165300	519696408	971	971	971	971	0
201	20230605	165200	519696408	971	971	971	971	0
202	20230605	165100	519696408	971	971	971	971	0
203	20230605	165000	519696408	971	971	971	971	0
204	20230605	164900	519696408	971	971	971	971	0
205	20230605	164800	519696408	971	971	971	971	0
206	20230605	164700	519696408	971	971	971	971	0
207	20230605	164600	519696408	971	971	971	971	0
208	20230605	164500	519696408	971	971	971	971	0
209	20230605	164400	519696408	971	971	971	971	0
210	20230605	164300	519696408	971	971	971	971	0
211	20230605	164200	519696408	971	971	971	971	0
212	20230605	164100	519696408	971	971	971	971	2300
213	20230605	164000	519696408	971	971	971	971	0
214	20230605	163900	519696408	971	971	971	971	0
215	20230605	163800	519696408	971	971	971	971	0
216	20230605	163700	519696408	971	971	971	971	0
217	20230605	163600	519696408	971	971	971	971	0
218	20230605	163500	519696408	971	971	971	971	0
219	20230605	163400	519696408	971	971	971	971	0
220	20230605	163300	519696408	971	971	971	971	0
221	20230605	163200	519696408	971	971	971	971	0
222	20230605	163100	519696408	971	971	971	971	0
223	20230605	163000	519696408	971	971	971	971	0
224	20230605	162900	519696408	971	971	971	971	0
225	20230605	162800	519696408	971	971	971	971	0
226	20230605	162700	519696408	971	971	971	971	0
227	20230605	162600	519696408	971	971	971	971	0
228	20230605	162500	519696408	971	971	971	971	0
229	20230605	162400	519696408	971	971	971	971	0
230	20230605	162300	519696408	971	971	971	971	0
231	20230605	162200	519696408	971	971	971	971	0
232	20230605	162100	519696408	971	971	971	971	0
233	20230605	162000	519696408	971	971	971	971	0
234	20230605	161900	519696408	971	971	971	971	0
235	20230605	161800	519696408	971	971	971	971	0
236	20230605	161700	519696408	971	971	971	971	0
237	20230605	161600	519696408	971	971	971	971	0
238	20230605	161500	519696408	971	971	971	971	0
239	20230605	161400	519696408	971	971	971	971	0
240	20230605	161300	519696408	971	971	971	971	0
241	20230605	161200	519696408	971	971	971	971	0
242	20230605	161100	519696408	971	971	971	971	2300
243	20230605	161000	519696408	971	971	971	971	0
244	20230605	160900	519696408	971	971	971	971	0
245	20230605	160800	519696408	971	971	971	971	0
246	20230605	160700	519696408	971	971	971	971	0
247	20230605	160600	519696408	971	971	971	971	0
248	20230605	160500	519696408	971	971	971	971	0
249	20230605	160400	519696408	971	971	971	971	0
250	20230605	160300	519696408	971	971	971	971	0
251	20230605	160200	519696408	971	971	971	971	0
252	20230605	160100	519696408	971	971	971	971	0
253	20230605	160000	519696408	971	971	971	971	0
254	20230605	155900	519696408	971	971	971	971	0
255	20230605	155800	519696408	971	971	971	971	0
256	20230605	155700	519696408	971	971	971	971	0
257	20230605	155600	519696408	971	971	971	971	0
258	20230605	155500	519696408	971	971	971	971	0
259	20230605	155400	519696408	971	971	971	971	0
260	20230605	155300	519696408	971	971	971	971	0
261	20230605	155200	519696408	971	971	971	971	0
262	20230605	155100	519696408	971	971	971	971	0
263	20230605	155000	519696408	971	971	971	971	0
264	20230605	154900	519696408	971	971	971	971	0
265	20230605	154800	519696408	971	971	971	971	0
266	20230605	154700	519696408	971	971	971	971	0
267	20230605	154600	519696408	971	971	971	971	0
268	20230605	154500	519696408	971	971	971	971	0
269	20230605	154400	519696408	971	971	971	971	0
270	20230605	154300	519696408	971	971	971	971	0
271	20230605	154200	519696408	971	971	971	971	0
272	20230605	154100	519696408	971	971	971	971	2300
273	20230605	154000	519696408	971	971	971	971	0
274	20230605	153900	519696408	971	971	971	971	0
275	20230605	153800	519696408	971	971	971	971	0
276	20230605	153700	519696408	971	971	971	971	0
277	20230605	153600	519696408	971	971	971	971	0
278	20230605	153500	519696408	971	971	971	971	0
279	20230605	153400	519696408	971	971	971	971	0
280	20230605	153300	519696408	971	971	971	971	0
281	20230605	153200	519696408	971	971	971	971	0
282	20230605	153100	519696408	971	971	971	971	0
283	20230605	153000	519696408	971	971	971	971	2300
284	20230605	152900	517463108	971	971	971	971	0
285	20230605	152800	517463108	971	971	971	971	0
286	20230605	152700	517463108	971	971	971	971	0
287	20230605	152600	517463108	971	971	971	971	0
288	20230605	152500	517463108	971	971	971	971	0
289	20230605	152400	517463108	971	971	971	971	0
290	20230605	152300	517463108	971	971	971	971	0
291	20230605	152200	517463108	971	971	971	971	0
292	20230605	152100	517463108	971	971	971	971	0
293	20230605	152000	517463108	971	971	971	971	0
294	20230605	151900	517463108	971	969	971	968	2724
295	20230605	151800	514823994	971	970	971	970	143
296	20230605	151700	514685271	970	970	971	970	1878
297	20230605	151600	512863607	971	971	971	969	106
298	20230605	151500	512760740	971	972	972	970	3010
299	20230605	151400	509841026	972	970	972	970	701
300	20230605	151300	509161048	970	972	972	970	3309
301	20230605	151200	505951314	972	971	972	971	13
302	20230605	151100	505938680	971	971	971	970	705
303	20230605	151000	505254825	970	970	970	970	15
304	20230605	150900	505240275	971	970	972	970	7
305	20230605	150800	505233477	972	972	972	969	7
306	20230605	150700	505226676	972	970	972	969	4226
307	20230605	150600	501127371	970	968	970	968	2833
308	20230605	150500	498384428	968	966	968	966	96
309	20230605	150400	498291690	968	968	968	968	5
310	20230605	150300	498286850	968	968	968	968	100
311	20230605	150200	498190050	968	968	968	968	3
312	20230605	150100	498187146	970	968	970	968	3239
313	20230605	150000	495051648	968	968	968	968	0
314	20230605	145900	495051648	968	967	969	967	280
315	20230605	145800	494780878	969	967	969	967	701
316	20230605	145700	494103009	969	968	969	968	4
317	20230605	145600	494099134	968	968	968	968	1
318	20230605	145500	494098166	968	968	968	968	1797
319	20230605	145400	492358670	968	968	969	968	5006
320	20230605	145300	487512859	968	968	968	968	0
321	20230605	145200	487512859	968	968	968	968	0
322	20230605	145100	487512859	968	966	968	966	272
323	20230605	145000	487250101	968	967	968	967	621
324	20230605	144900	486649585	967	967	967	967	1000
325	20230605	144800	485682585	967	966	967	966	465
326	20230605	144700	485233391	966	966	966	964	1127
327	20230605	144600	484144812	967	967	967	967	0
328	20230605	144500	484144812	967	967	967	967	0
329	20230605	144400	484144812	967	963	967	963	1144
330	20230605	144300	483039713	966	966	966	966	0
331	20230605	144200	483039713	966	966	966	966	0
332	20230605	144100	483039713	966	966	966	966	1
333	20230605	144000	483038747	963	965	967	963	2925
334	20230605	143900	480213189	965	965	966	963	3925
335	20230605	143800	476427877	966	966	966	966	0
336	20230605	143700	476427877	966	966	966	966	1
337	20230605	143600	476426911	966	966	966	966	503
338	20230605	143500	475941013	966	966	966	966	0
339	20230605	143400	475941013	966	966	966	966	0
340	20230605	143300	475941013	966	967	967	965	19
341	20230605	143200	475922650	968	967	968	967	498
342	20230605	143100	475441083	967	967	968	967	951
343	20230605	143000	474521465	967	967	967	967	30
344	20230605	142900	474492455	968	968	968	968	0
345	20230605	142800	474492455	968	968	968	968	0
346	20230605	142700	474492455	968	968	968	968	0
347	20230605	142600	474492455	968	968	968	968	0
348	20230605	142500	474492455	968	967	968	963	434
349	20230605	142400	474073599	968	968	968	968	50
350	20230605	142300	474025199	968	968	969	967	1012
351	20230605	142200	473046572	969	969	969	969	0
352	20230605	142100	473046572	969	969	969	969	0
353	20230605	142000	473046572	969	969	969	969	2
354	20230605	141900	473044634	969	968	969	968	2
355	20230605	141800	473042697	969	969	969	969	0
356	20230605	141700	473042697	969	969	969	969	0
357	20230605	141600	473042697	969	969	969	969	0
358	20230605	141500	473042697	969	969	969	969	0
359	20230605	141400	473042697	969	969	969	967	10
360	20230605	141300	473033014	968	968	969	968	8
361	20230605	141200	473025269	969	969	969	969	0
362	20230605	141100	473025269	969	968	969	968	6111
363	20230605	141000	467105161	969	969	969	968	8
364	20230605	140900	467097412	969	968	969	968	28
365	20230605	140800	467070307	969	969	969	969	13
366	20230605	140700	467057710	969	968	969	968	428
367	20230605	140600	466643101	968	968	968	968	200
368	20230605	140500	466449501	968	968	968	968	0
369	20230605	140400	466449501	968	967	968	967	13172
370	20230605	140300	453710300	967	967	967	967	6
371	20230605	140200	453704498	967	966	967	966	5124
372	20230605	140100	448754612	966	966	966	966	97
373	20230605	140000	448660910	966	966	967	964	5028
374	20230605	135900	443803861	967	967	967	967	101
375	20230605	135800	443706194	967	966	967	966	5253
376	20230605	135700	438631692	966	966	966	966	0
377	20230605	135600	438631692	966	966	966	966	3
378	20230605	135500	438628794	966	966	966	966	0
379	20230605	135400	438628794	966	966	966	966	0
380	20230605	135300	438628794	966	966	966	966	1
381	20230605	135200	438627828	964	964	964	963	244
382	20230605	135100	438392613	966	966	966	966	1
383	20230605	135000	438391647	965	965	965	965	0
384	20230605	134900	438391647	965	965	965	964	514
385	20230605	134800	437896149	966	966	966	966	0
386	20230605	134700	437896149	966	966	966	966	20
387	20230605	134600	437876829	966	966	966	966	0
388	20230605	134500	437876829	966	965	966	965	611
389	20230605	134400	437287213	965	965	965	965	0
390	20230605	134300	437287213	965	965	965	965	0
391	20230605	134200	437287213	965	965	965	965	3
392	20230605	134100	437284318	965	965	965	965	387
393	20230605	134000	436910863	966	966	966	965	1043
394	20230605	133900	435903327	967	967	967	967	100
395	20230605	133800	435806627	967	967	967	967	3
396	20230605	133700	435803726	967	967	967	967	0
397	20230605	133600	435803726	967	966	967	966	51
398	20230605	133500	435754459	967	967	967	967	0
399	20230605	133400	435754459	967	967	967	967	1283
400	20230605	133300	434513798	967	966	967	966	289
401	20230605	133200	434234397	967	967	967	967	0
402	20230605	133100	434234397	967	967	967	967	1132
403	20230605	133000	433139753	967	966	967	966	3356
404	20230605	132900	429897758	966	966	966	966	0
405	20230605	132800	429897758	966	966	966	966	0
406	20230605	132700	429897758	966	966	966	966	0
407	20230605	132600	429897758	966	964	966	964	617
408	20230605	132500	429302355	965	965	965	965	0
409	20230605	132400	429302355	965	965	965	965	25
410	20230605	132300	429278230	966	966	966	966	0
411	20230605	132200	429278230	966	965	966	965	157
412	20230605	132100	429126724	966	965	966	965	2
413	20230605	132000	429124793	966	966	966	966	0
414	20230605	131900	429124793	966	965	966	965	6
415	20230605	131800	429119002	966	966	966	966	0
416	20230605	131700	429119002	966	962	966	962	112
417	20230605	131600	429011182	964	965	966	964	583
418	20230605	131500	428448754	965	965	965	965	10
419	20230605	131400	428439104	965	965	965	965	0
420	20230605	131300	428439104	965	965	965	965	0
421	20230605	131200	428439104	965	965	965	965	0
422	20230605	131100	428439104	965	964	965	964	186
423	20230605	131000	428259799	965	964	965	964	2
424	20230605	130900	428257870	964	962	967	960	5066
425	20230605	130800	423370365	963	963	963	963	1
426	20230605	130700	423369402	963	962	967	962	13
427	20230605	130600	423356881	962	962	967	962	8
428	20230605	130500	423349180	963	962	966	960	1004
429	20230605	130400	422384835	967	962	967	959	1373
430	20230605	130300	421063957	962	966	966	959	31509
431	20230605	130200	390771387	967	967	967	967	1
432	20230605	130100	390770420	967	967	967	967	1
433	20230605	130000	390769453	967	967	967	967	0
434	20230605	125900	390769453	967	967	967	967	0
435	20230605	125800	390769453	967	967	967	967	0
436	20230605	125700	390769453	967	967	967	967	0
437	20230605	125600	390769453	967	966	967	966	2
438	20230605	125500	390767520	967	967	967	966	102
439	20230605	125400	390668986	966	967	967	966	102
440	20230605	125300	390570353	968	967	968	967	9
441	20230605	125200	390561649	968	968	968	968	2
442	20230605	125100	390559713	968	968	968	968	0
443	20230605	125000	390559713	968	968	968	968	0
444	20230605	124900	390559713	968	968	968	968	10
445	20230605	124800	390550033	968	968	968	968	1462
446	20230605	124700	389134817	968	968	968	968	0
447	20230605	124600	389134817	968	967	968	967	2
448	20230605	124500	389132882	968	967	968	967	1754
449	20230605	124400	387436760	968	968	968	968	1312
450	20230605	124300	386166744	969	969	969	969	70
451	20230605	124200	386098914	969	969	969	969	263
452	20230605	124100	385844067	969	967	969	967	823
453	20230605	124000	385047272	968	968	968	968	314
454	20230605	123900	384743320	969	969	969	969	0
455	20230605	123800	384743320	969	969	969	969	0
456	20230605	123700	384743320	969	968	969	968	33
457	20230605	123600	384711374	969	969	969	969	0
458	20230605	123500	384711374	969	969	969	969	0
459	20230605	123400	384711374	969	969	969	969	0
460	20230605	123300	384711374	969	969	969	969	0
461	20230605	123200	384711374	969	969	969	969	1
462	20230605	123100	384710405	968	968	968	968	1
463	20230605	123000	384709437	969	968	969	968	911
464	20230605	122900	383827588	969	968	969	968	17
465	20230605	122800	383811131	969	969	969	968	2711
466	20230605	122700	381185173	971	971	971	971	1
467	20230605	122600	381184202	972	972	972	972	0
468	20230605	122500	381184202	972	972	972	972	0
469	20230605	122400	381184202	972	972	972	972	0
470	20230605	122300	381184202	972	972	972	972	0
471	20230605	122200	381184202	972	972	972	972	0
472	20230605	122100	381184202	972	972	972	972	0
473	20230605	122000	381184202	972	972	972	972	3
474	20230605	121900	381181286	972	972	972	972	1
475	20230605	121800	381180314	972	971	972	971	2268
476	20230605	121700	378978085	971	971	971	971	0
477	20230605	121600	378978085	971	969	971	969	6197
478	20230605	121500	372967494	970	970	970	970	0
479	20230605	121400	372967494	970	970	970	970	297
480	20230605	121300	372679404	970	970	970	970	662
481	20230605	121200	372037264	970	970	970	970	0
482	20230605	121100	372037264	970	970	970	970	1
483	20230605	121000	372036294	969	969	969	969	1
484	20230605	120900	372035325	970	970	970	969	140
485	20230605	120800	371899526	970	970	970	970	1251
486	20230605	120700	370686056	969	972	972	969	8525
487	20230605	120600	362416015	972	973	975	971	757
488	20230605	120500	361680855	975	975	975	975	2
489	20230605	120400	361678905	975	972	975	972	689
490	20230605	120300	361009194	972	972	972	971	1265
491	20230605	120200	359779912	972	972	972	972	45
492	20230605	120100	359736172	972	971	972	971	308
493	20230605	120000	359436798	972	972	972	971	1133
494	20230605	115900	358336433	972	976	976	970	5144
495	20230605	115800	353340331	976	975	976	975	38
496	20230605	115700	353303280	976	975	976	975	2
497	20230605	115600	353301329	976	976	976	976	0
498	20230605	115500	353301329	976	973	976	971	8421
499	20230605	115400	345107665	973	972	973	971	2008
500	20230605	115300	343157885	973	973	973	973	0
501	20230605	115200	343157885	973	971	973	971	401
502	20230605	115100	342768512	973	973	973	973	2
503	20230605	115000	342766566	973	973	973	973	0
504	20230605	114900	342766566	973	972	973	972	494
505	20230605	114800	342286365	972	971	972	970	7749
506	20230605	114700	334762094	972	974	974	972	324
507	20230605	114600	334446983	976	974	976	974	41
508	20230605	114500	334407047	976	976	976	976	9
509	20230605	114400	334398263	977	977	977	975	1659
510	20230605	114300	332778312	978	978	978	977	4152
511	20230605	114200	328721656	978	977	978	976	1353
512	20230605	114100	327400882	977	978	978	974	4542
513	20230605	114000	322974028	978	978	978	978	90
514	20230605	113900	322886008	979	979	979	977	816
515	20230605	113800	322087345	980	979	980	979	79
516	20230605	113700	322009949	980	979	980	978	543
517	20230605	113600	321478359	981	980	981	980	2666
518	20230605	113500	318865672	981	981	981	981	41
519	20230605	113400	318825451	981	979	981	979	1033
520	20230605	113300	317813209	980	980	981	979	1613
521	20230605	113200	316233418	981	983	983	980	3049
522	20230605	113100	313244337	983	982	983	982	3213
523	20230605	113000	310089169	983	982	983	981	1700
524	20230605	112900	308419798	982	983	983	981	4964
525	20230605	112800	303544344	983	980	983	980	7754
526	20230605	112700	295932121	981	979	981	978	21100
527	20230605	112600	275260646	979	979	979	978	5521
528	20230605	112500	269856087	978	976	978	976	4066
529	20230605	112400	265883186	976	976	976	976	2508
530	20230605	112300	263435378	976	974	976	974	9729
531	20230605	112200	253951107	974	971	974	971	10680
532	20230605	112100	243562414	970	970	970	969	9182
533	20230605	112000	234655952	970	970	970	969	46
534	20230605	111900	234611344	970	970	970	970	3560
535	20230605	111800	231158144	970	969	970	969	730
536	20230605	111700	230450088	970	970	970	970	0
537	20230605	111600	230450088	970	969	970	969	4
538	20230605	111500	230446209	970	970	970	970	30
539	20230605	111400	230417109	970	970	970	969	7
540	20230605	111300	230410320	970	970	970	970	0
541	20230605	111200	230410320	970	970	970	970	0
542	20230605	111100	230410320	970	970	970	969	7
543	20230605	111000	230403531	970	969	970	969	104
544	20230605	110900	230302754	970	970	970	970	0
545	20230605	110800	230302754	970	971	971	970	274
546	20230605	110700	230036961	971	969	971	969	2165
547	20230605	110600	227936953	969	967	969	967	4111
548	20230605	110500	223961146	967	967	967	967	1
549	20230605	110400	223960179	967	967	967	967	1374
550	20230605	110300	222631521	967	967	967	967	2000
551	20230605	110200	220697521	967	966	967	965	6262
552	20230605	110100	214642375	967	967	967	966	2867
553	20230605	110000	211871986	968	967	968	967	3138
554	20230605	105900	208837538	967	967	967	967	310
555	20230605	105800	208537768	967	967	967	965	47
556	20230605	105700	208492395	967	967	967	967	2
557	20230605	105600	208490461	967	965	967	965	1082
558	20230605	105500	207446327	967	967	967	967	6
559	20230605	105400	207440525	967	967	967	967	0
560	20230605	105300	207440525	967	967	967	967	0
561	20230605	105200	207440525	967	966	967	966	245
562	20230605	105100	207203740	966	966	966	966	0
563	20230605	105000	207203740	966	966	966	966	0
564	20230605	104900	207203740	966	966	966	966	470
565	20230605	104800	206749720	966	966	966	966	41
566	20230605	104700	206710114	967	967	967	967	0
567	20230605	104600	206710114	967	967	967	967	1000
568	20230605	104500	205743114	967	969	969	967	2849
569	20230605	104400	202988127	969	968	969	967	702
570	20230605	104300	202309282	969	969	969	969	0
571	20230605	104200	202309282	969	970	970	969	3
572	20230605	104100	202306373	968	968	968	968	51
573	20230605	104000	202257005	970	970	970	970	1
574	20230605	103900	202256035	970	970	970	970	580
575	20230605	103800	201693435	970	970	970	968	4
576	20230605	103700	201689557	971	971	971	971	0
577	20230605	103600	201689557	971	971	971	971	0
578	20230605	103500	201689557	971	970	971	970	24
579	20230605	103400	201666263	971	968	971	968	1315
580	20230605	103300	200393334	968	968	969	968	8752
581	20230605	103200	191920791	968	967	968	967	390
582	20230605	103100	191543372	968	967	968	967	92
583	20230605	103000	191454402	967	967	967	967	517
584	20230605	102900	190954463	967	967	967	967	2
585	20230605	102800	190952529	966	965	966	965	1101
586	20230605	102700	189890063	966	966	966	966	11
587	20230605	102600	189879437	968	968	968	968	5
588	20230605	102500	189874597	968	968	968	965	4136
589	20230605	102400	185877218	968	967	968	967	1008
590	20230605	102300	184902480	969	969	970	968	4377
591	20230605	102200	180664542	972	972	972	968	4162
592	20230605	102100	176629126	973	973	973	971	742
593	20230605	102000	175908182	974	974	974	974	2
594	20230605	101900	175906234	974	973	974	972	4
595	20230605	101800	175902341	974	974	974	973	2364
596	20230605	101700	173602031	974	976	976	974	1034
597	20230605	101600	172594871	976	977	977	976	25
598	20230605	101500	172570454	977	976	977	973	2297
599	20230605	101400	170328559	976	974	976	973	2593
600	20230605	101300	167799824	974	972	974	972	2609
601	20230605	101200	165261171	973	971	973	971	657
602	20230605	101100	164622469	972	971	972	970	362
603	20230605	101000	164270808	971	972	972	970	2576
604	20230605	100900	161771134	974	975	975	971	721
605	20230605	100800	161070321	975	974	975	974	389
606	20230605	100700	160691430	975	975	975	971	1127
607	20230605	100600	159596785	975	975	975	974	1144
608	20230605	100500	158481435	975	974	975	974	4345
609	20230605	100400	154248333	974	971	974	970	10097
610	20230605	100300	144437613	970	968	970	968	5974
611	20230605	100200	138648565	968	964	968	964	5397
612	20230605	100100	133437305	964	963	964	963	62
613	20230605	100000	133377568	963	963	963	963	4
614	20230605	095900	133373716	964	964	964	964	2
615	20230605	095800	133371788	964	964	964	964	1
616	20230605	095700	133370824	964	964	964	964	0
617	20230605	095600	133370824	964	964	964	964	1
618	20230605	095500	133369860	964	962	964	962	401
619	20230605	095400	132983752	964	964	964	964	10
620	20230605	095300	132974112	964	963	964	963	2317
621	20230605	095200	130742705	963	962	963	962	1813
622	20230605	095100	128998585	962	962	962	962	1
623	20230605	095000	128997623	962	962	962	962	0
624	20230605	094900	128997623	962	959	962	958	1476
625	20230605	094800	127582194	962	962	962	962	0
626	20230605	094700	127582194	962	962	962	962	0
627	20230605	094600	127582194	962	962	963	962	665
628	20230605	094500	126942461	963	963	963	963	502
629	20230605	094400	126459035	963	960	963	960	2846
630	20230605	094300	123724129	962	962	962	962	0
631	20230605	094200	123724129	962	960	962	960	544
632	20230605	094100	123201881	962	960	962	960	5109
633	20230605	094000	118293708	960	960	960	960	7
634	20230605	093900	118286988	960	960	960	960	979
635	20230605	093800	117347148	960	961	961	960	1773
636	20230605	093700	115644405	962	962	962	962	1
637	20230605	093600	115643443	962	963	963	962	7
638	20230605	093500	115636703	963	961	963	961	12
639	20230605	093400	115625150	963	962	963	962	2
640	20230605	093300	115623225	963	963	963	963	31
641	20230605	093200	115593372	963	962	963	960	352
642	20230605	093100	115254726	962	962	963	962	54
643	20230605	093000	115202776	963	961	963	961	159
644	20230605	092900	115049963	961	961	963	959	177
645	20230605	092800	114880149	963	962	963	962	5
646	20230605	092700	114875335	963	963	963	962	207
647	20230605	092600	114676144	963	963	963	963	39
648	20230605	092500	114638587	963	963	963	963	10
649	20230605	092400	114628957	965	960	965	952	7758
650	20230605	092300	107208003	959	962	962	959	96
651	20230605	092200	107115889	962	964	967	962	8630
652	20230605	092100	98797923	966	964	966	962	4166
653	20230605	092000	94778297	964	959	970	957	25216
654	20230605	091900	70424802	959	965	965	958	1722
655	20230605	091800	68769779	965	961	966	959	15779
656	20230605	091700	53555793	961	959	961	958	2319
657	20230605	091600	51332893	959	960	963	956	7757
658	20230605	091500	43881130	960	960	961	957	2831
659	20230605	091400	41164597	959	959	960	956	4226
660	20230605	091300	37116935	959	956	960	956	1816
661	20230605	091200	35377854	955	956	957	955	6490
662	20230605	091100	29175365	956	958	959	953	9172
663	20230605	091000	20404090	958	951	958	951	5968
664	20230605	090900	14711067	952	951	952	950	370
665	20230605	090800	14358903	952	949	952	948	7825
666	20230605	090700	6927799	948	947	949	946	1029
667	20230605	090600	5953311	947	946	949	945	107
668	20230605	090500	5852079	946	948	948	946	154
669	20230605	090400	5706273	946	948	948	946	2
670	20230605	090300	5704379	949	949	949	949	310
671	20230605	090200	5410189	950	949	950	949	766
672	20230605	090100	4683254	950	947	950	947	404
673	20230605	090000	4299578	946	946	947	946	4545