KissMeData/096350/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202200	1875517909	498	498	498	498	66187
3	20230605	202100	1875517909	498	498	498	498	0
4	20230605	202000	1875517909	498	498	498	498	0
5	20230605	201900	1875517909	498	498	498	498	0
6	20230605	201800	1875517909	498	498	498	498	0
7	20230605	201700	1875517909	498	498	498	498	0
8	20230605	201600	1875517909	498	498	498	498	0
9	20230605	201500	1875517909	498	498	498	498	0
10	20230605	201400	1875517909	498	498	498	498	0
11	20230605	201300	1875517909	498	498	498	498	0
12	20230605	201200	1875517909	498	498	498	498	0
13	20230605	201100	1875517909	498	498	498	498	0
14	20230605	201000	1875517909	498	498	498	498	0
15	20230605	200900	1875517909	498	498	498	498	0
16	20230605	200800	1875517909	498	498	498	498	0
17	20230605	200700	1875517909	498	498	498	498	0
18	20230605	200600	1875517909	498	498	498	498	0
19	20230605	200500	1875517909	498	498	498	498	0
20	20230605	200400	1875517909	498	498	498	498	0
21	20230605	200300	1875517909	498	498	498	498	0
22	20230605	200200	1875517909	498	498	498	498	0
23	20230605	200100	1875517909	498	498	498	498	0
24	20230605	200000	1875517909	498	498	498	498	0
25	20230605	195900	1875517909	498	498	498	498	0
26	20230605	195800	1875517909	498	498	498	498	0
27	20230605	195700	1875517909	498	498	498	498	0
28	20230605	195600	1875517909	498	498	498	498	0
29	20230605	195500	1875517909	498	498	498	498	0
30	20230605	195400	1875517909	498	498	498	498	0
31	20230605	195300	1875517909	498	498	498	498	0
32	20230605	195200	1875517909	498	498	498	498	66187
33	20230605	195100	1875517909	498	498	498	498	0
34	20230605	195000	1875517909	498	498	498	498	0
35	20230605	194900	1875517909	498	498	498	498	0
36	20230605	194800	1875517909	498	498	498	498	0
37	20230605	194700	1875517909	498	498	498	498	0
38	20230605	194600	1875517909	498	498	498	498	0
39	20230605	194500	1875517909	498	498	498	498	0
40	20230605	194400	1875517909	498	498	498	498	0
41	20230605	194300	1875517909	498	498	498	498	0
42	20230605	194200	1875517909	498	498	498	498	0
43	20230605	194100	1875517909	498	498	498	498	0
44	20230605	194000	1875517909	498	498	498	498	0
45	20230605	193900	1875517909	498	498	498	498	0
46	20230605	193800	1875517909	498	498	498	498	0
47	20230605	193700	1875517909	498	498	498	498	0
48	20230605	193600	1875517909	498	498	498	498	0
49	20230605	193500	1875517909	498	498	498	498	0
50	20230605	193400	1875517909	498	498	498	498	0
51	20230605	193300	1875517909	498	498	498	498	0
52	20230605	193200	1875517909	498	498	498	498	0
53	20230605	193100	1875517909	498	498	498	498	0
54	20230605	193000	1875517909	498	498	498	498	0
55	20230605	192900	1875517909	498	498	498	498	0
56	20230605	192800	1875517909	498	498	498	498	0
57	20230605	192700	1875517909	498	498	498	498	0
58	20230605	192600	1875517909	498	498	498	498	0
59	20230605	192500	1875517909	498	498	498	498	0
60	20230605	192400	1875517909	498	498	498	498	0
61	20230605	192300	1875517909	498	498	498	498	0
62	20230605	192200	1875517909	498	498	498	498	66187
63	20230605	192100	1875517909	498	498	498	498	0
64	20230605	192000	1875517909	498	498	498	498	0
65	20230605	191900	1875517909	498	498	498	498	0
66	20230605	191800	1875517909	498	498	498	498	0
67	20230605	191700	1875517909	498	498	498	498	0
68	20230605	191600	1875517909	498	498	498	498	0
69	20230605	191500	1875517909	498	498	498	498	0
70	20230605	191400	1875517909	498	498	498	498	0
71	20230605	191300	1875517909	498	498	498	498	0
72	20230605	191200	1875517909	498	498	498	498	0
73	20230605	191100	1875517909	498	498	498	498	0
74	20230605	191000	1875517909	498	498	498	498	0
75	20230605	190900	1875517909	498	498	498	498	0
76	20230605	190800	1875517909	498	498	498	498	0
77	20230605	190700	1875517909	498	498	498	498	0
78	20230605	190600	1875517909	498	498	498	498	0
79	20230605	190500	1875517909	498	498	498	498	0
80	20230605	190400	1875517909	498	498	498	498	0
81	20230605	190300	1875517909	498	498	498	498	0
82	20230605	190200	1875517909	498	498	498	498	0
83	20230605	190100	1875517909	498	498	498	498	0
84	20230605	190000	1875517909	498	498	498	498	0
85	20230605	185900	1875517909	498	498	498	498	0
86	20230605	185800	1875517909	498	498	498	498	0
87	20230605	185700	1875517909	498	498	498	498	0
88	20230605	185600	1875517909	498	498	498	498	0
89	20230605	185500	1875517909	498	498	498	498	0
90	20230605	185400	1875517909	498	498	498	498	0
91	20230605	185300	1875517909	498	498	498	498	0
92	20230605	185200	1875517909	498	498	498	498	66187
93	20230605	185100	1875517909	498	498	498	498	0
94	20230605	185000	1875517909	498	498	498	498	0
95	20230605	184900	1875517909	498	498	498	498	0
96	20230605	184800	1875517909	498	498	498	498	0
97	20230605	184700	1875517909	498	498	498	498	0
98	20230605	184600	1875517909	498	498	498	498	0
99	20230605	184500	1875517909	498	498	498	498	0
100	20230605	184400	1875517909	498	498	498	498	0
101	20230605	184300	1875517909	498	498	498	498	0
102	20230605	184200	1875517909	498	498	498	498	0
103	20230605	184100	1875517909	498	498	498	498	0
104	20230605	184000	1875517909	498	498	498	498	0
105	20230605	183900	1875517909	498	498	498	498	0
106	20230605	183800	1875517909	498	498	498	498	0
107	20230605	183700	1875517909	498	498	498	498	0
108	20230605	183600	1875517909	498	498	498	498	0
109	20230605	183500	1875517909	498	498	498	498	0
110	20230605	183400	1875517909	498	498	498	498	0
111	20230605	183300	1875517909	498	498	498	498	0
112	20230605	183200	1875517909	498	498	498	498	0
113	20230605	183100	1875517909	498	498	498	498	0
114	20230605	183000	1875517909	498	498	498	498	0
115	20230605	182900	1875517909	498	498	498	498	0
116	20230605	182800	1875517909	498	498	498	498	0
117	20230605	182700	1875517909	498	498	498	498	0
118	20230605	182600	1875517909	498	498	498	498	0
119	20230605	182500	1875517909	498	498	498	498	0
120	20230605	182400	1875517909	498	498	498	498	0
121	20230605	182300	1875517909	498	498	498	498	0
122	20230605	182200	1875517909	498	498	498	498	66187
123	20230605	182100	1875517909	498	498	498	498	0
124	20230605	182000	1875517909	498	498	498	498	0
125	20230605	181900	1875517909	498	498	498	498	0
126	20230605	181800	1875517909	498	498	498	498	0
127	20230605	181700	1875517909	498	498	498	498	0
128	20230605	181600	1875517909	498	498	498	498	0
129	20230605	181500	1875517909	498	498	498	498	0
130	20230605	181400	1875517909	498	498	498	498	0
131	20230605	181300	1875517909	498	498	498	498	0
132	20230605	181200	1875517909	498	498	498	498	0
133	20230605	181100	1875517909	498	498	498	498	0
134	20230605	181000	1875517909	498	498	498	498	0
135	20230605	180900	1875517909	498	498	498	498	0
136	20230605	180800	1875517909	498	498	498	498	0
137	20230605	180700	1875517909	498	498	498	498	0
138	20230605	180600	1875517909	498	498	498	498	0
139	20230605	180500	1875517909	498	498	498	498	0
140	20230605	180400	1875517909	498	498	498	498	0
141	20230605	180300	1875517909	498	498	498	498	0
142	20230605	180200	1875517909	498	498	498	498	0
143	20230605	180100	1875517909	498	498	498	498	0
144	20230605	180000	1875517909	498	498	498	498	0
145	20230605	175900	1875517909	498	498	498	498	0
146	20230605	175800	1875517909	498	498	498	498	0
147	20230605	175700	1875517909	498	498	498	498	0
148	20230605	175600	1875517909	498	498	498	498	0
149	20230605	175500	1875517909	498	498	498	498	0
150	20230605	175400	1875517909	498	498	498	498	0
151	20230605	175300	1875517909	498	498	498	498	0
152	20230605	175200	1875517909	498	498	498	498	66187
153	20230605	175100	1875517909	498	498	498	498	0
154	20230605	175000	1875517909	498	498	498	498	0
155	20230605	174900	1875517909	498	498	498	498	0
156	20230605	174800	1875517909	498	498	498	498	0
157	20230605	174700	1875517909	498	498	498	498	0
158	20230605	174600	1875517909	498	498	498	498	0
159	20230605	174500	1875517909	498	498	498	498	0
160	20230605	174400	1875517909	498	498	498	498	0
161	20230605	174300	1875517909	498	498	498	498	0
162	20230605	174200	1875517909	498	498	498	498	0
163	20230605	174100	1875517909	498	498	498	498	0
164	20230605	174000	1875517909	498	498	498	498	0
165	20230605	173900	1875517909	498	498	498	498	0
166	20230605	173800	1875517909	498	498	498	498	0
167	20230605	173700	1875517909	498	498	498	498	0
168	20230605	173600	1875517909	498	498	498	498	0
169	20230605	173500	1875517909	498	498	498	498	0
170	20230605	173400	1875517909	498	498	498	498	0
171	20230605	173300	1875517909	498	498	498	498	0
172	20230605	173200	1875517909	498	498	498	498	0
173	20230605	173100	1875517909	498	498	498	498	0
174	20230605	173000	1875517909	498	498	498	498	0
175	20230605	172900	1875517909	498	498	498	498	0
176	20230605	172800	1875517909	498	498	498	498	0
177	20230605	172700	1875517909	498	498	498	498	0
178	20230605	172600	1875517909	498	498	498	498	0
179	20230605	172500	1875517909	498	498	498	498	0
180	20230605	172400	1875517909	498	498	498	498	0
181	20230605	172300	1875517909	498	498	498	498	0
182	20230605	172200	1875517909	498	498	498	498	66187
183	20230605	172100	1875517909	498	498	498	498	0
184	20230605	172000	1875517909	498	498	498	498	0
185	20230605	171900	1875517909	498	498	498	498	0
186	20230605	171800	1875517909	498	498	498	498	0
187	20230605	171700	1875517909	498	498	498	498	0
188	20230605	171600	1875517909	498	498	498	498	0
189	20230605	171500	1875517909	498	498	498	498	0
190	20230605	171400	1875517909	498	498	498	498	0
191	20230605	171300	1875517909	498	498	498	498	0
192	20230605	171200	1875517909	498	498	498	498	0
193	20230605	171100	1875517909	498	498	498	498	0
194	20230605	171000	1875517909	498	498	498	498	0
195	20230605	170900	1875517909	498	498	498	498	0
196	20230605	170800	1875517909	498	498	498	498	0
197	20230605	170700	1875517909	498	498	498	498	0
198	20230605	170600	1875517909	498	498	498	498	0
199	20230605	170500	1875517909	498	498	498	498	0
200	20230605	170400	1875517909	498	498	498	498	0
201	20230605	170300	1875517909	498	498	498	498	0
202	20230605	170200	1875517909	498	498	498	498	0
203	20230605	170100	1875517909	498	498	498	498	0
204	20230605	170000	1875517909	498	498	498	498	0
205	20230605	165900	1875517909	498	498	498	498	0
206	20230605	165800	1875517909	498	498	498	498	0
207	20230605	165700	1875517909	498	498	498	498	0
208	20230605	165600	1875517909	498	498	498	498	0
209	20230605	165500	1875517909	498	498	498	498	0
210	20230605	165400	1875517909	498	498	498	498	0
211	20230605	165300	1875517909	498	498	498	498	0
212	20230605	165200	1875517909	498	498	498	498	66187
213	20230605	165100	1875517909	498	498	498	498	0
214	20230605	165000	1875517909	498	498	498	498	0
215	20230605	164900	1875517909	498	498	498	498	0
216	20230605	164800	1875517909	498	498	498	498	0
217	20230605	164700	1875517909	498	498	498	498	0
218	20230605	164600	1875517909	498	498	498	498	0
219	20230605	164500	1875517909	498	498	498	498	0
220	20230605	164400	1875517909	498	498	498	498	0
221	20230605	164300	1875517909	498	498	498	498	0
222	20230605	164200	1875517909	498	498	498	498	0
223	20230605	164100	1875517909	498	498	498	498	0
224	20230605	164000	1875517909	498	498	498	498	0
225	20230605	163900	1875517909	498	498	498	498	0
226	20230605	163800	1875517909	498	498	498	498	0
227	20230605	163700	1875517909	498	498	498	498	0
228	20230605	163600	1875517909	498	498	498	498	0
229	20230605	163500	1875517909	498	498	498	498	0
230	20230605	163400	1875517909	498	498	498	498	0
231	20230605	163300	1875517909	498	498	498	498	0
232	20230605	163200	1875517909	498	498	498	498	0
233	20230605	163100	1875517909	498	498	498	498	0
234	20230605	163000	1875517909	498	498	498	498	0
235	20230605	162900	1875517909	498	498	498	498	0
236	20230605	162800	1875517909	498	498	498	498	0
237	20230605	162700	1875517909	498	498	498	498	0
238	20230605	162600	1875517909	498	498	498	498	0
239	20230605	162500	1875517909	498	498	498	498	0
240	20230605	162400	1875517909	498	498	498	498	0
241	20230605	162300	1875517909	498	498	498	498	0
242	20230605	162200	1875517909	498	498	498	498	66187
243	20230605	162100	1875517909	498	498	498	498	0
244	20230605	162000	1875517909	498	498	498	498	0
245	20230605	161900	1875517909	498	498	498	498	0
246	20230605	161800	1875517909	498	498	498	498	0
247	20230605	161700	1875517909	498	498	498	498	0
248	20230605	161600	1875517909	498	498	498	498	0
249	20230605	161500	1875517909	498	498	498	498	0
250	20230605	161400	1875517909	498	498	498	498	0
251	20230605	161300	1875517909	498	498	498	498	0
252	20230605	161200	1875517909	498	498	498	498	0
253	20230605	161100	1875517909	498	498	498	498	0
254	20230605	161000	1875517909	498	498	498	498	0
255	20230605	160900	1875517909	498	498	498	498	0
256	20230605	160800	1875517909	498	498	498	498	0
257	20230605	160700	1875517909	498	498	498	498	0
258	20230605	160600	1875517909	498	498	498	498	0
259	20230605	160500	1875517909	498	498	498	498	0
260	20230605	160400	1875517909	498	498	498	498	0
261	20230605	160300	1875517909	498	498	498	498	0
262	20230605	160200	1875517909	498	498	498	498	0
263	20230605	160100	1875517909	498	498	498	498	0
264	20230605	160000	1875517909	498	498	498	498	0
265	20230605	155900	1875517909	498	498	498	498	0
266	20230605	155800	1875517909	498	498	498	498	0
267	20230605	155700	1875517909	498	498	498	498	0
268	20230605	155600	1875517909	498	498	498	498	0
269	20230605	155500	1875517909	498	498	498	498	0
270	20230605	155400	1875517909	498	498	498	498	0
271	20230605	155300	1875517909	498	498	498	498	0
272	20230605	155200	1875517909	498	498	498	498	66187
273	20230605	155100	1875517909	498	498	498	498	0
274	20230605	155000	1875517909	498	498	498	498	0
275	20230605	154900	1875517909	498	498	498	498	0
276	20230605	154800	1875517909	498	498	498	498	0
277	20230605	154700	1875517909	498	498	498	498	0
278	20230605	154600	1875517909	498	498	498	498	0
279	20230605	154500	1875517909	498	498	498	498	0
280	20230605	154400	1875517909	498	498	498	498	0
281	20230605	154300	1875517909	498	498	498	498	0
282	20230605	154200	1875517909	498	498	498	498	0
283	20230605	154100	1875517909	498	498	498	498	0
284	20230605	154000	1875517909	498	498	498	498	0
285	20230605	153900	1875517909	498	498	498	498	0
286	20230605	153800	1875517909	498	498	498	498	0
287	20230605	153700	1875517909	498	498	498	498	0
288	20230605	153600	1875517909	498	498	498	498	0
289	20230605	153500	1875517909	498	498	498	498	0
290	20230605	153400	1875517909	498	498	498	498	0
291	20230605	153300	1875517909	498	498	498	498	0
292	20230605	153200	1875517909	498	498	498	498	0
293	20230605	153100	1875517909	498	498	498	498	0
294	20230605	153000	1875517909	498	498	498	498	66187
295	20230605	152900	1842556783	498	498	498	498	0
296	20230605	152800	1842556783	498	498	498	498	0
297	20230605	152700	1842556783	498	498	498	498	0
298	20230605	152600	1842556783	498	498	498	498	0
299	20230605	152500	1842556783	498	498	498	498	0
300	20230605	152400	1842556783	498	498	498	498	0
301	20230605	152300	1842556783	498	498	498	498	0
302	20230605	152200	1842556783	498	498	498	498	0
303	20230605	152100	1842556783	498	498	498	498	0
304	20230605	152000	1842556783	498	498	498	498	0
305	20230605	151900	1842556783	498	498	499	497	147923
306	20230605	151800	1768791910	498	496	498	496	100479
307	20230605	151700	1718829220	497	496	497	495	35795
308	20230605	151600	1701074727	495	495	495	495	24736
309	20230605	151500	1688830407	495	494	496	494	18966
310	20230605	151400	1679441527	495	494	496	494	39807
311	20230605	151300	1659735685	495	495	495	495	200
312	20230605	151200	1659636685	495	493	495	493	409
313	20230605	151100	1659435044	493	494	494	493	5816
314	20230605	151000	1656563898	493	493	493	493	1133
315	20230605	150900	1656005329	493	493	493	493	12352
316	20230605	150800	1649915793	493	493	493	493	1140
317	20230605	150700	1649353773	493	493	493	493	14250
318	20230605	150600	1642328523	493	494	494	493	31717
319	20230605	150500	1626686622	495	496	496	495	10622
320	20230605	150400	1621428722	496	496	496	496	1378
321	20230605	150300	1620745234	496	496	496	496	1010
322	20230605	150200	1620244274	496	495	496	495	1114
323	20230605	150100	1619692730	495	495	496	495	1066
324	20230605	150000	1619164060	496	496	496	496	582
325	20230605	145900	1618875388	495	495	495	495	6625
326	20230605	145800	1615596013	495	496	496	495	4800
327	20230605	145700	1613217380	495	496	496	495	122
328	20230605	145600	1613156875	496	495	496	495	15528
329	20230605	145500	1605470472	495	495	496	495	1893
330	20230605	145400	1604533137	496	495	496	495	8334
331	20230605	145300	1600407198	494	495	495	494	832
332	20230605	145200	1599995363	495	493	495	493	9618
333	20230605	145100	1595247192	493	493	493	493	3545
334	20230605	145000	1593499507	493	493	493	493	22
335	20230605	144900	1593488661	493	494	494	493	11766
336	20230605	144800	1587684257	493	494	494	493	23000
337	20230605	144700	1576324257	493	493	493	493	5011
338	20230605	144600	1573853834	493	493	493	492	13630
339	20230605	144500	1567144710	494	495	495	494	43942
340	20230605	144400	1545429177	495	495	495	495	14
341	20230605	144300	1545422247	495	495	496	495	43165
342	20230605	144200	1524021294	496	495	496	495	1050
343	20230605	144100	1523501494	495	494	495	494	8301
344	20230605	144000	1519397499	495	495	496	495	14665
345	20230605	143900	1512130314	495	493	495	493	51067
346	20230605	143800	1486877378	493	493	493	492	27704
347	20230605	143700	1473232075	493	493	493	493	431
348	20230605	143600	1473019592	493	493	493	493	50
349	20230605	143500	1472994942	493	494	494	493	374
350	20230605	143400	1472810559	494	494	494	494	0
351	20230605	143300	1472810559	494	493	494	493	13952
352	20230605	143200	1465932221	494	494	494	493	680
353	20230605	143100	1465596975	493	494	494	493	2144
354	20230605	143000	1464539975	493	493	493	493	21
355	20230605	142900	1464529622	493	493	493	493	0
356	20230605	142800	1464529622	493	494	494	493	6221
357	20230605	142700	1461462564	494	494	494	493	63
358	20230605	142600	1461431443	494	494	494	493	737
359	20230605	142500	1461067779	494	495	495	494	2581
360	20230605	142400	1459791375	495	495	495	494	11261
361	20230605	142300	1454228408	495	495	495	495	815
362	20230605	142200	1453824983	495	496	496	495	485
363	20230605	142100	1453584907	495	496	496	495	3855
364	20230605	142000	1451674758	496	495	496	495	118
365	20230605	141900	1451616346	496	495	496	495	305
366	20230605	141800	1451465166	495	495	496	495	4031
367	20230605	141700	1449469814	495	495	495	495	6189
368	20230605	141600	1446406259	495	496	496	494	2629
369	20230605	141500	1445105472	496	495	496	494	5569
370	20230605	141400	1442349016	496	496	496	496	8021
371	20230605	141300	1438370600	496	495	496	495	9130
372	20230605	141200	1433845517	495	495	495	495	7372
373	20230605	141100	1430196377	496	494	496	493	41276
374	20230605	141000	1409766358	494	494	495	494	31576
375	20230605	140900	1394167813	494	494	494	494	0
376	20230605	140800	1394167813	494	493	494	492	5493
377	20230605	140700	1391459930	492	493	493	492	293
378	20230605	140600	1391315766	493	493	493	492	61343
379	20230605	140500	1361133360	493	492	493	492	14791
380	20230605	140400	1353841620	493	493	494	493	6758
381	20230605	140300	1350509863	494	493	494	493	933
382	20230605	140200	1350049707	494	494	494	493	3184
383	20230605	140100	1348479694	494	493	494	493	3266
384	20230605	140000	1346866353	495	495	495	495	0
385	20230605	135900	1346866353	495	494	495	493	821
386	20230605	135800	1346460822	495	494	495	494	57
387	20230605	135700	1346432661	495	494	495	494	900
388	20230605	135600	1345987859	495	494	495	494	585
389	20230605	135500	1345698573	496	495	496	495	4832
390	20230605	135400	1343302701	496	496	496	496	2
391	20230605	135300	1343301709	495	496	496	495	1002
392	20230605	135200	1342804718	496	495	496	495	4756
393	20230605	135100	1340447998	496	496	497	495	185
394	20230605	135000	1340356238	497	495	497	495	19019
395	20230605	134900	1330926073	496	495	496	495	2822
396	20230605	134800	1329527526	495	496	496	495	3715
397	20230605	134700	1327686186	496	495	496	493	68154
398	20230605	134600	1293950694	495	493	495	493	42596
399	20230605	134500	1272915137	494	494	494	492	320
400	20230605	134400	1272757691	492	493	494	492	20519
401	20230605	134300	1262641841	493	494	494	493	11
402	20230605	134200	1262636408	494	493	494	493	7011
403	20230605	134100	1259179975	494	494	494	493	16
404	20230605	134000	1259172072	493	494	494	493	1001
405	20230605	133900	1258678578	493	493	494	493	10034
406	20230605	133800	1253731783	493	495	495	493	19410
407	20230605	133700	1244157497	493	494	494	493	17771
408	20230605	133600	1235378712	494	494	494	494	15380
409	20230605	133500	1227780992	494	494	494	493	44875
410	20230605	133400	1205612752	494	494	494	494	13832
411	20230605	133300	1198779744	494	494	494	494	7002
412	20230605	133200	1195320756	494	494	494	494	0
413	20230605	133100	1195320756	494	494	494	494	2
414	20230605	133000	1195319768	491	495	495	491	3361
415	20230605	132900	1193659655	494	494	495	494	13053
416	20230605	132800	1187199471	494	494	495	494	63787
417	20230605	132700	1155648079	494	492	494	492	12119
418	20230605	132600	1149668276	492	493	493	492	931
419	20230605	132500	1149210222	492	493	493	492	1411
420	20230605	132400	1148514623	491	492	492	491	3802
421	20230605	132300	1146647616	493	492	493	492	4341
422	20230605	132200	1144511541	492	493	493	492	7286
423	20230605	132100	1140926784	493	491	494	491	7457
424	20230605	132000	1137257952	491	494	494	490	53662
425	20230605	131900	1110859138	494	493	494	493	982
426	20230605	131800	1110374742	494	494	494	494	327
427	20230605	131700	1110213204	492	493	493	492	8028
428	20230605	131600	1106263354	494	493	494	492	4041
429	20230605	131500	1104271169	493	493	494	493	1547
430	20230605	131400	1103508496	493	494	494	493	19662
431	20230605	131300	1093813942	494	494	494	494	5179
432	20230605	131200	1091255516	494	494	494	494	387
433	20230605	131100	1091064338	493	494	495	493	652
434	20230605	131000	1090742552	494	495	495	493	10514
435	20230605	130900	1085548004	494	495	495	494	16660
436	20230605	130800	1077301504	495	495	495	493	2876
437	20230605	130700	1075877890	494	495	495	493	4300
438	20230605	130600	1073754456	495	492	495	492	43351
439	20230605	130500	1052306330	494	494	495	492	25700
440	20230605	130400	1039610078	494	492	495	492	34313
441	20230605	130300	1022654765	494	493	495	492	62971
442	20230605	130200	991533151	493	491	493	491	43863
443	20230605	130100	969931934	491	491	492	490	2002
444	20230605	130000	968950796	491	489	492	489	215561
445	20230605	125900	863302593	489	487	489	487	3707
446	20230605	125800	861489906	489	488	489	487	36511
447	20230605	125700	843637075	487	487	487	487	486
448	20230605	125600	843400393	487	487	487	487	1407
449	20230605	125500	842715184	488	488	488	487	5285
450	20230605	125400	840136204	489	489	489	489	851
451	20230605	125300	839720065	489	488	489	487	62665
452	20230605	125200	809085703	488	488	488	488	3641
453	20230605	125100	807308895	488	488	488	488	7417
454	20230605	125000	803689399	488	486	488	486	13548
455	20230605	124900	797079538	486	486	486	486	0
456	20230605	124800	797079538	486	486	486	486	100
457	20230605	124700	797030938	487	487	487	487	2
458	20230605	124600	797029964	487	488	488	487	292
459	20230605	124500	796887471	488	488	488	488	0
460	20230605	124400	796887471	488	486	488	486	561
461	20230605	124300	796614725	486	486	486	486	500
462	20230605	124200	796371725	486	486	486	486	400
463	20230605	124100	796177325	486	486	486	486	7
464	20230605	124000	796173923	486	486	486	486	0
465	20230605	123900	796173923	486	486	486	486	15502
466	20230605	123800	788639951	486	486	486	486	1250
467	20230605	123700	788032451	486	486	486	486	0
468	20230605	123600	788032451	486	486	486	486	100
469	20230605	123500	787983851	486	486	486	486	0
470	20230605	123400	787983851	486	486	486	486	5004
471	20230605	123300	785551907	487	487	488	487	6169
472	20230605	123200	782543691	486	487	487	486	590
473	20230605	123100	782256862	487	487	487	487	12
474	20230605	123000	782251018	487	487	487	487	0
475	20230605	122900	782251018	487	487	487	487	0
476	20230605	122800	782251018	487	487	487	487	0
477	20230605	122700	782251018	487	487	487	486	208
478	20230605	122600	782149928	486	486	487	486	1548
479	20230605	122500	781396211	486	485	486	485	3
480	20230605	122400	781394754	486	485	486	485	54
481	20230605	122300	781368563	487	487	487	487	530
482	20230605	122200	781110453	488	488	488	488	1162
483	20230605	122100	780543397	486	486	486	486	0
484	20230605	122000	780543397	486	486	487	486	6594
485	20230605	121900	777337713	487	488	488	487	2642
486	20230605	121800	776049059	488	487	488	487	10592
487	20230605	121700	770890163	487	488	489	487	31232
488	20230605	121600	755668343	489	488	489	488	2
489	20230605	121500	755667366	489	488	489	488	2
490	20230605	121400	755666389	489	489	489	489	1500
491	20230605	121300	754932889	489	489	489	489	0
492	20230605	121200	754932889	489	488	489	488	12
493	20230605	121100	754927032	489	488	489	488	9202
494	20230605	121000	750436455	489	489	489	487	215
495	20230605	120900	750331324	489	488	489	488	10270
496	20230605	120800	745319562	488	486	488	486	12246
497	20230605	120700	739348225	487	486	487	486	1203
498	20230605	120600	738763365	488	488	488	488	0
499	20230605	120500	738763365	488	487	488	487	13321
500	20230605	120400	732276031	487	487	487	487	500
501	20230605	120300	732032531	487	487	487	487	1
502	20230605	120200	732032044	487	487	487	487	1
503	20230605	120100	732031557	487	487	487	487	0
504	20230605	120000	732031557	487	486	487	486	3
505	20230605	115900	732030098	487	486	487	486	10
506	20230605	115800	732025237	487	487	487	487	0
507	20230605	115700	732025237	487	487	487	487	2
508	20230605	115600	732024263	487	487	487	487	5
509	20230605	115500	732021828	487	488	488	487	144
510	20230605	115400	731951699	488	488	488	488	215
511	20230605	115300	731846779	488	488	488	488	0
512	20230605	115200	731846779	488	488	488	488	721
513	20230605	115100	731494931	488	487	488	486	691
514	20230605	115000	731159062	487	486	487	486	1114
515	20230605	114900	730616547	487	487	488	487	1752
516	20230605	114800	729763322	489	489	489	489	718
517	20230605	114700	729412220	489	488	489	488	13454
518	20230605	114600	722846616	488	488	488	488	42
519	20230605	114500	722826120	488	487	488	487	6927
520	20230605	114400	719446744	488	487	488	487	32845
521	20230605	114300	703445961	487	486	487	486	19880
522	20230605	114200	693784171	486	486	486	486	207
523	20230605	114100	693683569	485	485	485	485	14
524	20230605	114000	693676779	487	484	487	484	725
525	20230605	113900	693323719	487	487	487	487	1507
526	20230605	113800	692589810	487	485	487	485	24318
527	20230605	113700	680773161	486	485	486	485	66740
528	20230605	113600	648370398	485	485	485	485	718
529	20230605	113500	648022168	485	484	485	483	15960
530	20230605	113400	640293859	483	483	484	483	285
531	20230605	113300	640156103	484	484	484	484	135
532	20230605	113200	640090763	484	484	484	483	1135
533	20230605	113100	639541426	484	483	484	483	3
534	20230605	113000	639539976	484	483	485	482	7178
535	20230605	112900	636072986	485	483	485	483	18682
536	20230605	112800	627045904	483	484	484	483	4604
537	20230605	112700	624821454	484	482	484	482	2995
538	20230605	112600	623374850	484	483	484	482	1750
539	20230605	112500	622530596	483	483	483	483	1386
540	20230605	112400	621861158	482	483	483	482	732
541	20230605	112300	621507604	483	483	483	482	1429
542	20230605	112200	620818824	482	483	483	482	23518
543	20230605	112100	609481133	483	483	483	482	700
544	20230605	112000	609143483	483	483	483	483	3774
545	20230605	111900	607320641	483	483	483	483	10472
546	20230605	111800	602262665	484	484	484	484	0
547	20230605	111700	602262665	484	483	484	483	1151
548	20230605	111600	601706731	484	485	485	484	7538
549	20230605	111500	598057410	485	485	485	485	0
550	20230605	111400	598057410	485	484	485	484	3860
551	20230605	111300	596189165	485	485	485	484	1492
552	20230605	111200	595466545	485	484	485	484	189
553	20230605	111100	595375068	485	484	485	484	23
554	20230605	111000	595363930	485	485	485	484	11901
555	20230605	110900	589592845	485	485	485	485	106
556	20230605	110800	589541435	484	484	485	484	647
557	20230605	110700	589228270	484	484	484	483	11459
558	20230605	110600	583683572	484	484	484	484	476
559	20230605	110500	583453188	484	484	484	483	4615
560	20230605	110400	581219628	485	485	486	485	9777
561	20230605	110300	576477780	486	486	486	485	52
562	20230605	110200	576452558	485	484	485	484	18569
563	20230605	110100	567450329	485	485	485	484	1042
564	20230605	110000	566945988	485	485	485	485	578
565	20230605	105900	566665658	484	485	485	484	1409
566	20230605	105800	565982297	485	485	485	484	226
567	20230605	105700	565872692	485	485	485	484	282
568	20230605	105600	565735923	485	485	485	484	2310
569	20230605	105500	564617847	485	485	485	485	1
570	20230605	105400	564617362	484	485	485	484	230
571	20230605	105300	564505991	485	485	485	484	3337
572	20230605	105200	562888046	485	485	485	485	0
573	20230605	105100	562888046	485	485	485	485	62
574	20230605	105000	562857976	485	484	485	483	20854
575	20230605	104900	552764644	485	485	486	485	15855
576	20230605	104800	545074967	486	485	486	485	6804
577	20230605	104700	541775026	486	486	486	485	12615
578	20230605	104600	535656730	487	487	487	487	2
579	20230605	104500	535655756	487	487	487	487	1000
580	20230605	104400	535168756	487	487	487	485	8375
581	20230605	104300	531097204	487	487	487	486	645
582	20230605	104200	530783425	488	488	488	488	4464
583	20230605	104100	528604993	488	487	488	487	16003
584	20230605	104000	520811077	488	488	488	488	200
585	20230605	103900	520713477	488	488	488	488	2488
586	20230605	103800	519499333	488	488	490	488	20758
587	20230605	103700	509368920	488	487	488	487	4628
588	20230605	103600	507115073	488	488	488	487	6084
589	20230605	103500	504147113	490	489	490	489	3603
590	20230605	103400	502384483	490	490	490	490	0
591	20230605	103300	502384483	490	490	490	490	0
592	20230605	103200	502384483	490	489	490	489	46455
593	20230605	103100	479645985	489	489	489	489	3908
594	20230605	103000	477734973	489	488	489	487	3511
595	20230605	102900	476021386	487	489	489	487	2135
596	20230605	102800	474979412	489	487	489	487	847
597	20230605	102700	474566291	489	489	489	489	2832
598	20230605	102600	473181443	489	489	489	487	1008
599	20230605	102500	472688543	489	488	489	487	5212
600	20230605	102400	470143293	488	487	488	487	4
601	20230605	102300	470141344	487	488	488	486	45
602	20230605	102200	470119389	488	488	488	488	3681
603	20230605	102100	468323061	488	488	488	487	2801
604	20230605	102000	466958473	488	488	488	487	1459
605	20230605	101900	466246483	489	489	489	487	2103
606	20230605	101800	465218120	489	490	490	487	6718
607	20230605	101700	461935285	488	489	490	488	13638
608	20230605	101600	455263518	489	489	489	487	1011
609	20230605	101500	454769159	487	488	488	485	13203
610	20230605	101400	448339132	486	487	488	486	3402
611	20230605	101300	446682949	488	488	488	487	295
612	20230605	101200	446539020	489	488	489	488	10303
613	20230605	101100	441500920	488	489	489	487	5314
614	20230605	101000	438907606	489	485	489	485	46653
615	20230605	100900	416206658	485	484	485	484	6720
616	20230605	100800	412947762	485	486	486	484	946
617	20230605	100700	412489736	484	486	486	484	2922
618	20230605	100600	411071604	486	486	487	485	5648
619	20230605	100500	408323737	487	486	487	486	6036
620	20230605	100400	405389507	487	487	488	485	52942
621	20230605	100300	379621982	488	488	488	488	4707
622	20230605	100200	377324966	488	488	488	488	15996
623	20230605	100100	369518918	488	487	488	486	11379
624	20230605	100000	363978042	488	487	488	485	24426
625	20230605	095900	352116458	487	487	488	485	3187
626	20230605	095800	350567362	489	486	489	486	56505
627	20230605	095700	323025638	486	484	486	483	31495
628	20230605	095600	307773094	484	482	484	482	8367
629	20230605	095500	303731686	483	483	483	482	712
630	20230605	095400	303388090	483	483	483	483	510
631	20230605	095300	303141760	483	483	484	481	4125
632	20230605	095200	301154325	483	481	483	481	1088
633	20230605	095100	300628825	483	483	484	480	16506
634	20230605	095000	292656463	483	480	483	480	14674
635	20230605	094900	285590405	480	480	480	480	302
636	20230605	094800	285445445	480	480	481	478	1453
637	20230605	094700	284747027	481	480	481	478	18861
638	20230605	094600	275693765	481	480	481	480	13518
639	20230605	094500	269205099	480	480	480	479	602
640	20230605	094400	268916639	480	479	480	478	51414
641	20230605	094300	244283789	480	475	480	475	37348
642	20230605	094200	226467553	476	476	476	476	2103
643	20230605	094100	225466525	477	477	477	477	0
644	20230605	094000	225466525	477	477	477	475	3550
645	20230605	093900	223780175	477	475	477	475	3003
646	20230605	093800	222353722	475	475	475	475	110
647	20230605	093700	222301472	477	476	477	476	698
648	20230605	093600	221968626	476	476	476	476	4440
649	20230605	093500	219855186	476	476	476	473	4106
650	20230605	093400	217908128	476	477	478	476	5395
651	20230605	093300	215334192	477	477	477	475	1339
652	20230605	093200	214695495	477	475	477	475	6993
653	20230605	093100	211367956	475	474	475	474	3024
654	20230605	093000	209934569	474	473	474	472	2209
655	20230605	092900	208889188	474	473	474	473	4082
656	20230605	092800	206958295	473	472	474	472	1765
657	20230605	092700	206123842	471	471	471	470	3465
658	20230605	092600	204494014	471	471	471	471	1169
659	20230605	092500	203943415	471	472	472	471	14519
660	20230605	092400	197104960	472	473	474	472	5832
661	20230605	092300	194349542	473	472	473	471	3204
662	20230605	092200	192837806	472	472	472	472	7477
663	20230605	092100	189308662	472	473	473	471	9135
664	20230605	092000	184994215	473	472	473	472	6213
665	20230605	091900	182059000	472	474	476	472	10296
666	20230605	091800	177159819	473	476	476	473	67457
667	20230605	091700	145112514	476	478	478	476	11355
668	20230605	091600	139696891	478	479	479	477	1316
669	20230605	091500	139067683	479	477	479	476	12391
670	20230605	091400	133149721	477	478	478	477	6091
671	20230605	091300	130239833	477	477	477	477	556
672	20230605	091200	129974621	476	476	476	476	623
673	20230605	091100	129678073	476	478	478	476	8627
674	20230605	091000	125561928	477	477	477	477	2086
675	20230605	090900	124566906	476	476	478	475	25
676	20230605	090800	124554979	479	476	479	476	15004
677	20230605	090700	117396157	477	480	480	477	41467
678	20230605	090600	97569790	480	480	480	478	42328
679	20230605	090500	77276032	481	479	481	479	10162
680	20230605	090400	72399610	479	481	482	479	57071
681	20230605	090300	44997338	480	482	482	479	19367
682	20230605	090200	35692217	482	482	487	482	22224
683	20230605	090100	24962695	482	479	484	479	4991
684	20230605	090000	22561208	480	479	495	479	46462