KissMeData/139050/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195100	471985661	426	426	426	426	27245
3	20230605	195000	471985661	426	426	426	426	0
4	20230605	194900	471985661	426	426	426	426	0
5	20230605	194800	471985661	426	426	426	426	0
6	20230605	194700	471985661	426	426	426	426	0
7	20230605	194600	471985661	426	426	426	426	0
8	20230605	194500	471985661	426	426	426	426	0
9	20230605	194400	471985661	426	426	426	426	0
10	20230605	194300	471985661	426	426	426	426	0
11	20230605	194200	471985661	426	426	426	426	0
12	20230605	194100	471985661	426	426	426	426	0
13	20230605	194000	471985661	426	426	426	426	0
14	20230605	193900	471985661	426	426	426	426	0
15	20230605	193800	471985661	426	426	426	426	0
16	20230605	193700	471985661	426	426	426	426	0
17	20230605	193600	471985661	426	426	426	426	0
18	20230605	193500	471985661	426	426	426	426	0
19	20230605	193400	471985661	426	426	426	426	0
20	20230605	193300	471985661	426	426	426	426	0
21	20230605	193200	471985661	426	426	426	426	0
22	20230605	193100	471985661	426	426	426	426	0
23	20230605	193000	471985661	426	426	426	426	0
24	20230605	192900	471985661	426	426	426	426	0
25	20230605	192800	471985661	426	426	426	426	0
26	20230605	192700	471985661	426	426	426	426	0
27	20230605	192600	471985661	426	426	426	426	0
28	20230605	192500	471985661	426	426	426	426	0
29	20230605	192400	471985661	426	426	426	426	0
30	20230605	192300	471985661	426	426	426	426	0
31	20230605	192200	471985661	426	426	426	426	0
32	20230605	192100	471985661	426	426	426	426	27245
33	20230605	192000	471985661	426	426	426	426	0
34	20230605	191900	471985661	426	426	426	426	0
35	20230605	191800	471985661	426	426	426	426	0
36	20230605	191700	471985661	426	426	426	426	0
37	20230605	191600	471985661	426	426	426	426	0
38	20230605	191500	471985661	426	426	426	426	0
39	20230605	191400	471985661	426	426	426	426	0
40	20230605	191300	471985661	426	426	426	426	0
41	20230605	191200	471985661	426	426	426	426	0
42	20230605	191100	471985661	426	426	426	426	0
43	20230605	191000	471985661	426	426	426	426	0
44	20230605	190900	471985661	426	426	426	426	0
45	20230605	190800	471985661	426	426	426	426	0
46	20230605	190700	471985661	426	426	426	426	0
47	20230605	190600	471985661	426	426	426	426	0
48	20230605	190500	471985661	426	426	426	426	0
49	20230605	190400	471985661	426	426	426	426	0
50	20230605	190300	471985661	426	426	426	426	0
51	20230605	190200	471985661	426	426	426	426	0
52	20230605	190100	471985661	426	426	426	426	0
53	20230605	190000	471985661	426	426	426	426	0
54	20230605	185900	471985661	426	426	426	426	0
55	20230605	185800	471985661	426	426	426	426	0
56	20230605	185700	471985661	426	426	426	426	0
57	20230605	185600	471985661	426	426	426	426	0
58	20230605	185500	471985661	426	426	426	426	0
59	20230605	185400	471985661	426	426	426	426	0
60	20230605	185300	471985661	426	426	426	426	0
61	20230605	185200	471985661	426	426	426	426	0
62	20230605	185100	471985661	426	426	426	426	27245
63	20230605	185000	471985661	426	426	426	426	0
64	20230605	184900	471985661	426	426	426	426	0
65	20230605	184800	471985661	426	426	426	426	0
66	20230605	184700	471985661	426	426	426	426	0
67	20230605	184600	471985661	426	426	426	426	0
68	20230605	184500	471985661	426	426	426	426	0
69	20230605	184400	471985661	426	426	426	426	0
70	20230605	184300	471985661	426	426	426	426	0
71	20230605	184200	471985661	426	426	426	426	0
72	20230605	184100	471985661	426	426	426	426	0
73	20230605	184000	471985661	426	426	426	426	0
74	20230605	183900	471985661	426	426	426	426	0
75	20230605	183800	471985661	426	426	426	426	0
76	20230605	183700	471985661	426	426	426	426	0
77	20230605	183600	471985661	426	426	426	426	0
78	20230605	183500	471985661	426	426	426	426	0
79	20230605	183400	471985661	426	426	426	426	0
80	20230605	183300	471985661	426	426	426	426	0
81	20230605	183200	471985661	426	426	426	426	0
82	20230605	183100	471985661	426	426	426	426	0
83	20230605	183000	471985661	426	426	426	426	0
84	20230605	182900	471985661	426	426	426	426	0
85	20230605	182800	471985661	426	426	426	426	0
86	20230605	182700	471985661	426	426	426	426	0
87	20230605	182600	471985661	426	426	426	426	0
88	20230605	182500	471985661	426	426	426	426	0
89	20230605	182400	471985661	426	426	426	426	0
90	20230605	182300	471985661	426	426	426	426	0
91	20230605	182200	471985661	426	426	426	426	0
92	20230605	182100	471985661	426	426	426	426	27245
93	20230605	182000	471985661	426	426	426	426	0
94	20230605	181900	471985661	426	426	426	426	0
95	20230605	181800	471985661	426	426	426	426	0
96	20230605	181700	471985661	426	426	426	426	0
97	20230605	181600	471985661	426	426	426	426	0
98	20230605	181500	471985661	426	426	426	426	0
99	20230605	181400	471985661	426	426	426	426	0
100	20230605	181300	471985661	426	426	426	426	0
101	20230605	181200	471985661	426	426	426	426	0
102	20230605	181100	471985661	426	426	426	426	0
103	20230605	181000	471985661	426	426	426	426	0
104	20230605	180900	471985661	426	426	426	426	0
105	20230605	180800	471985661	426	426	426	426	0
106	20230605	180700	471985661	426	426	426	426	0
107	20230605	180600	471985661	426	426	426	426	0
108	20230605	180500	471985661	426	426	426	426	0
109	20230605	180400	471985661	426	426	426	426	0
110	20230605	180300	471985661	426	426	426	426	0
111	20230605	180200	471985661	426	426	426	426	0
112	20230605	180100	471985661	426	426	426	426	0
113	20230605	180000	471985661	426	426	426	426	0
114	20230605	175900	471985661	426	426	426	426	0
115	20230605	175800	471985661	426	426	426	426	0
116	20230605	175700	471985661	426	426	426	426	0
117	20230605	175600	471985661	426	426	426	426	0
118	20230605	175500	471985661	426	426	426	426	0
119	20230605	175400	471985661	426	426	426	426	0
120	20230605	175300	471985661	426	426	426	426	0
121	20230605	175200	471985661	426	426	426	426	0
122	20230605	175100	471985661	426	426	426	426	27245
123	20230605	175000	471985661	426	426	426	426	0
124	20230605	174900	471985661	426	426	426	426	0
125	20230605	174800	471985661	426	426	426	426	0
126	20230605	174700	471985661	426	426	426	426	0
127	20230605	174600	471985661	426	426	426	426	0
128	20230605	174500	471985661	426	426	426	426	0
129	20230605	174400	471985661	426	426	426	426	0
130	20230605	174300	471985661	426	426	426	426	0
131	20230605	174200	471985661	426	426	426	426	0
132	20230605	174100	471985661	426	426	426	426	0
133	20230605	174000	471985661	426	426	426	426	0
134	20230605	173900	471985661	426	426	426	426	0
135	20230605	173800	471985661	426	426	426	426	0
136	20230605	173700	471985661	426	426	426	426	0
137	20230605	173600	471985661	426	426	426	426	0
138	20230605	173500	471985661	426	426	426	426	0
139	20230605	173400	471985661	426	426	426	426	0
140	20230605	173300	471985661	426	426	426	426	0
141	20230605	173200	471985661	426	426	426	426	0
142	20230605	173100	471985661	426	426	426	426	0
143	20230605	173000	471985661	426	426	426	426	0
144	20230605	172900	471985661	426	426	426	426	0
145	20230605	172800	471985661	426	426	426	426	0
146	20230605	172700	471985661	426	426	426	426	0
147	20230605	172600	471985661	426	426	426	426	0
148	20230605	172500	471985661	426	426	426	426	0
149	20230605	172400	471985661	426	426	426	426	0
150	20230605	172300	471985661	426	426	426	426	0
151	20230605	172200	471985661	426	426	426	426	0
152	20230605	172100	471985661	426	426	426	426	27245
153	20230605	172000	471985661	426	426	426	426	0
154	20230605	171900	471985661	426	426	426	426	0
155	20230605	171800	471985661	426	426	426	426	0
156	20230605	171700	471985661	426	426	426	426	0
157	20230605	171600	471985661	426	426	426	426	0
158	20230605	171500	471985661	426	426	426	426	0
159	20230605	171400	471985661	426	426	426	426	0
160	20230605	171300	471985661	426	426	426	426	0
161	20230605	171200	471985661	426	426	426	426	0
162	20230605	171100	471985661	426	426	426	426	0
163	20230605	171000	471985661	426	426	426	426	0
164	20230605	170900	471985661	426	426	426	426	0
165	20230605	170800	471985661	426	426	426	426	0
166	20230605	170700	471985661	426	426	426	426	0
167	20230605	170600	471985661	426	426	426	426	0
168	20230605	170500	471985661	426	426	426	426	0
169	20230605	170400	471985661	426	426	426	426	0
170	20230605	170300	471985661	426	426	426	426	0
171	20230605	170200	471985661	426	426	426	426	0
172	20230605	170100	471985661	426	426	426	426	0
173	20230605	170000	471985661	426	426	426	426	0
174	20230605	165900	471985661	426	426	426	426	0
175	20230605	165800	471985661	426	426	426	426	0
176	20230605	165700	471985661	426	426	426	426	0
177	20230605	165600	471985661	426	426	426	426	0
178	20230605	165500	471985661	426	426	426	426	0
179	20230605	165400	471985661	426	426	426	426	0
180	20230605	165300	471985661	426	426	426	426	0
181	20230605	165200	471985661	426	426	426	426	0
182	20230605	165100	471985661	426	426	426	426	27245
183	20230605	165000	471985661	426	426	426	426	0
184	20230605	164900	471985661	426	426	426	426	0
185	20230605	164800	471985661	426	426	426	426	0
186	20230605	164700	471985661	426	426	426	426	0
187	20230605	164600	471985661	426	426	426	426	0
188	20230605	164500	471985661	426	426	426	426	0
189	20230605	164400	471985661	426	426	426	426	0
190	20230605	164300	471985661	426	426	426	426	0
191	20230605	164200	471985661	426	426	426	426	0
192	20230605	164100	471985661	426	426	426	426	0
193	20230605	164000	471985661	426	426	426	426	0
194	20230605	163900	471985661	426	426	426	426	0
195	20230605	163800	471985661	426	426	426	426	0
196	20230605	163700	471985661	426	426	426	426	0
197	20230605	163600	471985661	426	426	426	426	0
198	20230605	163500	471985661	426	426	426	426	0
199	20230605	163400	471985661	426	426	426	426	0
200	20230605	163300	471985661	426	426	426	426	0
201	20230605	163200	471985661	426	426	426	426	0
202	20230605	163100	471985661	426	426	426	426	0
203	20230605	163000	471985661	426	426	426	426	0
204	20230605	162900	471985661	426	426	426	426	0
205	20230605	162800	471985661	426	426	426	426	0
206	20230605	162700	471985661	426	426	426	426	0
207	20230605	162600	471985661	426	426	426	426	0
208	20230605	162500	471985661	426	426	426	426	0
209	20230605	162400	471985661	426	426	426	426	0
210	20230605	162300	471985661	426	426	426	426	0
211	20230605	162200	471985661	426	426	426	426	0
212	20230605	162100	471985661	426	426	426	426	27245
213	20230605	162000	471985661	426	426	426	426	0
214	20230605	161900	471985661	426	426	426	426	0
215	20230605	161800	471985661	426	426	426	426	0
216	20230605	161700	471985661	426	426	426	426	0
217	20230605	161600	471985661	426	426	426	426	0
218	20230605	161500	471985661	426	426	426	426	0
219	20230605	161400	471985661	426	426	426	426	0
220	20230605	161300	471985661	426	426	426	426	0
221	20230605	161200	471985661	426	426	426	426	0
222	20230605	161100	471985661	426	426	426	426	0
223	20230605	161000	471985661	426	426	426	426	0
224	20230605	160900	471985661	426	426	426	426	0
225	20230605	160800	471985661	426	426	426	426	0
226	20230605	160700	471985661	426	426	426	426	0
227	20230605	160600	471985661	426	426	426	426	0
228	20230605	160500	471985661	426	426	426	426	0
229	20230605	160400	471985661	426	426	426	426	0
230	20230605	160300	471985661	426	426	426	426	0
231	20230605	160200	471985661	426	426	426	426	0
232	20230605	160100	471985661	426	426	426	426	0
233	20230605	160000	471985661	426	426	426	426	0
234	20230605	155900	471985661	426	426	426	426	0
235	20230605	155800	471985661	426	426	426	426	0
236	20230605	155700	471985661	426	426	426	426	0
237	20230605	155600	471985661	426	426	426	426	0
238	20230605	155500	471985661	426	426	426	426	0
239	20230605	155400	471985661	426	426	426	426	0
240	20230605	155300	471985661	426	426	426	426	0
241	20230605	155200	471985661	426	426	426	426	0
242	20230605	155100	471985661	426	426	426	426	27245
243	20230605	155000	471985661	426	426	426	426	0
244	20230605	154900	471985661	426	426	426	426	0
245	20230605	154800	471985661	426	426	426	426	0
246	20230605	154700	471985661	426	426	426	426	0
247	20230605	154600	471985661	426	426	426	426	0
248	20230605	154500	471985661	426	426	426	426	0
249	20230605	154400	471985661	426	426	426	426	0
250	20230605	154300	471985661	426	426	426	426	0
251	20230605	154200	471985661	426	426	426	426	0
252	20230605	154100	471985661	426	426	426	426	0
253	20230605	154000	471985661	426	426	426	426	0
254	20230605	153900	471985661	426	426	426	426	0
255	20230605	153800	471985661	426	426	426	426	0
256	20230605	153700	471985661	426	426	426	426	0
257	20230605	153600	471985661	426	426	426	426	0
258	20230605	153500	471985661	426	426	426	426	0
259	20230605	153400	471985661	426	426	426	426	0
260	20230605	153300	471985661	426	426	426	426	0
261	20230605	153200	471985661	426	426	426	426	0
262	20230605	153100	471985661	426	426	426	426	0
263	20230605	153000	471985661	426	426	426	426	27245
264	20230605	152900	460379291	425	425	425	425	0
265	20230605	152800	460379291	425	425	425	425	0
266	20230605	152700	460379291	425	425	425	425	0
267	20230605	152600	460379291	425	425	425	425	0
268	20230605	152500	460379291	425	425	425	425	0
269	20230605	152400	460379291	425	425	425	425	0
270	20230605	152300	460379291	425	425	425	425	0
271	20230605	152200	460379291	425	425	425	425	0
272	20230605	152100	460379291	425	425	425	425	0
273	20230605	152000	460379291	425	425	425	425	0
274	20230605	151900	460379291	425	428	429	425	5356
275	20230605	151800	458092652	429	430	430	429	5507
276	20230605	151700	455729774	430	430	430	430	10086
277	20230605	151600	451392794	431	430	431	430	311
278	20230605	151500	451258934	431	430	431	430	1305
279	20230605	151400	450697773	430	428	430	428	4740
280	20230605	151300	448662416	428	428	428	428	3310
281	20230605	151200	447245736	429	429	429	428	368
282	20230605	151100	447088041	429	428	429	428	328
283	20230605	151000	446947497	429	428	429	428	1363
284	20230605	150900	446364132	428	427	428	427	19030
285	20230605	150800	438219467	428	427	428	427	800
286	20230605	150700	437877742	427	427	428	427	1358
287	20230605	150600	437297693	428	429	429	427	20861
288	20230605	150500	428384027	429	429	429	429	225
289	20230605	150400	428287502	429	429	429	428	10507
290	20230605	150300	423790006	429	428	429	428	7504
291	20230605	150200	420571624	428	428	429	428	15598
292	20230605	150100	413895592	428	428	428	428	4096
293	20230605	150000	412142504	427	427	427	427	22
294	20230605	145900	412133110	428	428	428	428	0
295	20230605	145800	412133110	428	428	428	428	110
296	20230605	145700	412086030	428	428	428	428	232
297	20230605	145600	411986734	428	427	428	427	8849
298	20230605	145500	408200212	427	426	427	426	217
299	20230605	145400	408107751	426	426	426	424	124
300	20230605	145300	408055086	426	427	427	425	177
301	20230605	145200	407979779	427	427	427	427	96
302	20230605	145100	407938787	427	426	427	426	215
303	20230605	145000	407847182	426	426	426	426	94
304	20230605	144900	407807138	426	426	426	424	346
305	20230605	144800	407659842	426	426	426	426	10
306	20230605	144700	407655582	426	426	426	426	30
307	20230605	144600	407642802	426	426	426	426	40
308	20230605	144500	407625762	426	427	427	425	442
309	20230605	144400	407437860	427	427	427	427	40
310	20230605	144300	407420780	427	426	427	426	5027
311	20230605	144200	405274261	426	423	426	423	80359
312	20230605	144100	371229953	423	423	423	423	12455
313	20230605	144000	365961488	423	423	423	423	230
314	20230605	143900	365864198	423	423	423	423	2910
315	20230605	143800	364633268	423	424	424	423	1210
316	20230605	143700	364121436	424	424	424	424	100
317	20230605	143600	364079036	424	424	424	424	0
318	20230605	143500	364079036	424	424	424	424	30
319	20230605	143400	364066316	424	424	424	424	1000
320	20230605	143300	363642316	424	424	424	424	30
321	20230605	143200	363629596	424	424	424	424	570
322	20230605	143100	363387916	423	424	424	423	6648
323	20230605	143000	360575740	423	423	424	423	319
324	20230605	142900	360440794	422	423	424	422	12717
325	20230605	142800	355061506	423	423	423	421	8037
326	20230605	142700	351661879	423	422	423	421	27
327	20230605	142600	351650461	423	422	423	422	192
328	20230605	142500	351569293	422	422	423	422	1614
329	20230605	142400	350886626	423	422	423	422	4201
330	20230605	142300	349113803	422	423	423	422	73
331	20230605	142200	349082954	422	424	424	422	1017
332	20230605	142100	348653756	424	423	424	423	132
333	20230605	142000	348597856	424	424	424	422	3237
334	20230605	141900	347231569	424	424	424	423	47
335	20230605	141800	347211643	424	424	424	423	154
336	20230605	141700	347146351	423	423	424	423	3382
337	20230605	141600	345715628	424	424	424	422	1092
338	20230605	141500	345254622	424	424	424	424	130
339	20230605	141400	345199502	423	424	424	423	50
340	20230605	141300	345178322	424	423	424	423	25
341	20230605	141200	345167732	424	424	424	423	3293
342	20230605	141100	343774731	423	424	424	423	9729
343	20230605	141000	339659264	424	423	424	423	2531
344	20230605	140900	338588626	423	423	423	423	40
345	20230605	140800	338571706	423	423	423	423	0
346	20230605	140700	338571706	423	423	423	423	258
347	20230605	140600	338462572	423	423	423	422	2621
348	20230605	140500	337354003	423	422	423	422	2535
349	20230605	140400	336284207	421	422	422	421	2001
350	20230605	140300	335441785	422	422	422	422	8
351	20230605	140200	335438409	422	422	422	421	2503
352	20230605	140100	334382144	422	422	422	422	550
353	20230605	140000	334150044	422	421	422	421	452
354	20230605	135900	333959638	422	422	422	422	400
355	20230605	135800	333790838	422	421	422	421	8794
356	20230605	135700	330088563	423	422	423	422	40104
357	20230605	135600	313164674	423	423	423	423	511
358	20230605	135500	312948521	423	422	423	422	10013
359	20230605	135400	308723034	422	422	422	422	0
360	20230605	135300	308723034	422	422	422	422	1
361	20230605	135200	308722612	422	422	422	422	8
362	20230605	135100	308719236	422	423	424	422	1140
363	20230605	135000	308237445	424	424	424	424	0
364	20230605	134900	308237445	424	424	424	424	2
365	20230605	134800	308236597	424	423	424	423	2129
366	20230605	134700	307335410	423	422	423	422	10607
367	20230605	134600	302849081	423	423	423	423	2075
368	20230605	134500	301971356	423	423	424	423	5489
369	20230605	134400	299649508	423	422	423	422	449
370	20230605	134300	299459929	422	422	422	421	1306
371	20230605	134200	298908903	421	421	421	421	100
372	20230605	134100	298866803	422	422	422	422	10161
373	20230605	134000	294578861	422	422	422	422	10000
374	20230605	133900	290358861	422	422	422	422	1481
375	20230605	133800	289733879	421	421	421	421	644
376	20230605	133700	289462755	421	421	421	421	1000
377	20230605	133600	289041755	421	422	422	421	1151
378	20230605	133500	288557140	421	422	422	421	5045
379	20230605	133400	286432150	422	423	423	422	6788
380	20230605	133300	283567613	423	422	423	422	6230
381	20230605	133200	280935536	422	422	422	422	2002
382	20230605	133100	280090692	422	422	422	422	10000
383	20230605	133000	275870692	422	422	422	422	200
384	20230605	132900	275786292	422	422	422	422	1
385	20230605	132800	275785870	421	422	422	421	2264
386	20230605	132700	274832721	422	422	422	422	4000
387	20230605	132600	273144721	422	422	422	422	48
388	20230605	132500	273124465	422	422	422	422	1560
389	20230605	132400	272466145	421	421	421	421	0
390	20230605	132300	272466145	421	421	421	421	1500
391	20230605	132200	271834645	422	422	422	422	0
392	20230605	132100	271834645	422	422	422	422	30
393	20230605	132000	271821985	422	422	422	422	20
394	20230605	131900	271813545	422	421	422	421	10945
395	20230605	131800	267204755	421	421	421	421	0
396	20230605	131700	267204755	421	421	421	421	0
397	20230605	131600	267204755	421	421	421	421	0
398	20230605	131500	267204755	421	421	421	421	0
399	20230605	131400	267204755	421	422	422	421	2704
400	20230605	131300	266063701	422	422	422	422	10375
401	20230605	131200	261685451	421	421	421	421	3019
402	20230605	131100	260414452	421	421	421	421	2016
403	20230605	131000	259565716	421	422	422	421	20000
404	20230605	130900	251145341	422	423	423	422	4333
405	20230605	130800	249316440	421	424	424	421	18827
406	20230605	130700	241364078	424	424	424	424	2419
407	20230605	130600	240338422	424	425	425	424	725
408	20230605	130500	240030647	426	425	426	425	2377
409	20230605	130400	239018420	425	425	426	425	2506
410	20230605	130300	237951964	425	425	426	425	9
411	20230605	130200	237948133	426	424	426	424	6035
412	20230605	130100	235379293	424	424	424	424	0
413	20230605	130000	235379293	424	424	424	424	753
414	20230605	125900	235060021	424	426	426	424	5150
415	20230605	125800	232875616	426	425	426	425	20
416	20230605	125700	232867106	426	426	426	426	10
417	20230605	125600	232862846	426	425	426	425	10002
418	20230605	125500	228611994	427	426	427	426	58
419	20230605	125400	228587256	426	427	427	426	15
420	20230605	125300	228580852	427	426	427	425	5125
421	20230605	125200	226400022	428	427	428	426	2565
422	20230605	125100	225305752	427	426	427	426	710
423	20230605	125000	225003282	427	427	427	426	35516
424	20230605	124900	209866950	427	428	428	427	10483
425	20230605	124800	205390704	428	428	428	428	5003
426	20230605	124700	203249420	428	428	428	428	7903
427	20230605	124600	199866936	428	428	428	428	0
428	20230605	124500	199866936	428	428	429	428	20234
429	20230605	124400	191206551	429	429	429	429	1199
430	20230605	124300	190692180	429	429	429	429	0
431	20230605	124200	190692180	429	429	429	429	0
432	20230605	124100	190692180	429	429	429	429	0
433	20230605	124000	190692180	429	429	429	429	1
434	20230605	123900	190691751	428	428	428	428	0
435	20230605	123800	190691751	428	428	428	428	0
436	20230605	123700	190691751	428	428	428	428	0
437	20230605	123600	190691751	428	431	431	428	22193
438	20230605	123500	181191297	431	431	431	431	0
439	20230605	123400	181191297	431	431	431	431	100
440	20230605	123300	181148197	431	431	431	431	1
441	20230605	123200	181147766	428	429	429	428	122
442	20230605	123100	181095429	429	429	429	429	0
443	20230605	123000	181095429	429	429	429	429	2127
444	20230605	122900	180182946	432	429	432	429	1502
445	20230605	122800	179538082	429	430	430	429	12341
446	20230605	122700	174243652	432	431	432	430	9001
447	20230605	122600	170373160	432	432	432	431	6589
448	20230605	122500	167531712	432	432	432	432	0
449	20230605	122400	167531712	432	432	432	432	0
450	20230605	122300	167531712	432	432	432	432	0
451	20230605	122200	167531712	432	432	432	432	10
452	20230605	122100	167527392	432	432	432	432	0
453	20230605	122000	167527392	432	432	432	432	0
454	20230605	121900	167527392	432	432	432	432	0
455	20230605	121800	167527392	432	432	432	432	1000
456	20230605	121700	167095392	432	432	432	432	42
457	20230605	121600	167077248	431	431	431	431	0
458	20230605	121500	167077248	431	431	431	431	0
459	20230605	121400	167077248	431	431	431	431	0
460	20230605	121300	167077248	431	431	431	431	0
461	20230605	121200	167077248	431	431	431	431	0
462	20230605	121100	167077248	431	432	432	431	10000
463	20230605	121000	162762048	433	433	433	433	0
464	20230605	120900	162762048	433	433	433	433	0
465	20230605	120800	162762048	433	433	433	433	0
466	20230605	120700	162762048	433	433	433	433	999
467	20230605	120600	162329481	433	433	434	433	702
468	20230605	120500	162025513	434	434	434	434	0
469	20230605	120400	162025513	434	434	434	434	0
470	20230605	120300	162025513	434	434	434	434	0
471	20230605	120200	162025513	434	434	434	434	0
472	20230605	120100	162025513	434	434	434	434	0
473	20230605	120000	162025513	434	434	434	434	0
474	20230605	115900	162025513	434	434	434	434	0
475	20230605	115800	162025513	434	434	434	434	6
476	20230605	115700	162022909	434	433	434	433	4
477	20230605	115600	162021174	434	434	434	434	0
478	20230605	115500	162021174	434	431	434	431	26660
479	20230605	115400	150485491	432	432	432	432	996
480	20230605	115300	150055219	432	432	432	432	0
481	20230605	115200	150055219	432	432	432	432	0
482	20230605	115100	150055219	432	432	432	432	10
483	20230605	115000	150050899	432	432	432	432	0
484	20230605	114900	150050899	432	431	432	431	26
485	20230605	114800	150039668	431	431	431	431	1199
486	20230605	114700	149522899	432	432	432	432	19
487	20230605	114600	149514691	432	432	432	432	0
488	20230605	114500	149514691	432	432	432	432	100
489	20230605	114400	149471491	432	432	432	432	0
490	20230605	114300	149471491	432	432	432	432	25
491	20230605	114200	149460691	431	431	431	431	120
492	20230605	114100	149408971	431	431	431	431	2
493	20230605	114000	149408109	431	431	431	431	1
494	20230605	113900	149407678	432	432	432	432	0
495	20230605	113800	149407678	432	432	432	432	25
496	20230605	113700	149396878	431	431	431	431	0
497	20230605	113600	149396878	431	431	431	431	3200
498	20230605	113500	148017678	432	432	432	432	0
499	20230605	113400	148017678	432	432	432	432	0
500	20230605	113300	148017678	432	432	432	432	1
501	20230605	113200	148017246	432	432	432	432	1000
502	20230605	113100	147585246	432	432	432	432	25
503	20230605	113000	147574446	432	432	432	432	1500
504	20230605	112900	146926446	432	432	432	432	0
505	20230605	112800	146926446	432	432	432	432	0
506	20230605	112700	146926446	432	432	432	432	25
507	20230605	112600	146915646	432	432	432	432	1559
508	20230605	112500	146242158	431	431	431	431	730
509	20230605	112400	145927528	431	431	431	431	750
510	20230605	112300	145604278	431	431	431	431	1000
511	20230605	112200	145173278	431	431	431	431	865
512	20230605	112100	144800463	431	431	431	431	866
513	20230605	112000	144427217	431	431	431	431	1559
514	20230605	111900	143755288	432	432	432	432	0
515	20230605	111800	143755288	432	432	432	432	0
516	20230605	111700	143755288	432	432	432	432	1
517	20230605	111600	143754856	432	432	432	432	750
518	20230605	111500	143430856	431	432	432	431	125
519	20230605	111400	143376881	431	431	431	431	0
520	20230605	111300	143376881	431	431	431	431	498
521	20230605	111200	143162243	431	431	431	431	2
522	20230605	111100	143161381	431	431	431	431	287
523	20230605	111000	143037684	431	431	431	431	2
524	20230605	110900	143036822	431	431	431	431	1
525	20230605	110800	143036391	431	432	432	431	104
526	20230605	110700	142991467	431	431	431	431	21
527	20230605	110600	142982416	431	431	431	431	1
528	20230605	110500	142981985	432	432	432	432	34
529	20230605	110400	142967297	432	431	432	431	13
530	20230605	110300	142961691	431	431	431	431	0
531	20230605	110200	142961691	431	431	431	431	0
532	20230605	110100	142961691	431	431	431	431	4666
533	20230605	110000	140950645	430	430	430	430	0
534	20230605	105900	140950645	430	430	430	430	1200
535	20230605	105800	140434645	430	430	430	430	328
536	20230605	105700	140293605	430	430	430	429	7171
537	20230605	105600	137216542	429	429	429	429	0
538	20230605	105500	137216542	429	429	429	429	9278
539	20230605	105400	133236280	431	431	431	431	0
540	20230605	105300	133236280	431	431	431	431	0
541	20230605	105200	133236280	431	431	431	431	0
542	20230605	105100	133236280	431	431	431	431	307
543	20230605	105000	133103963	429	430	430	429	3472
544	20230605	104900	131611263	431	431	431	431	0
545	20230605	104800	131611263	431	431	431	431	0
546	20230605	104700	131611263	431	431	431	431	0
547	20230605	104600	131611263	431	432	432	431	136
548	20230605	104500	131552596	431	431	431	431	1
549	20230605	104400	131552165	430	430	430	430	0
550	20230605	104300	131552165	430	430	430	430	0
551	20230605	104200	131552165	430	430	430	430	0
552	20230605	104100	131552165	430	430	430	430	0
553	20230605	104000	131552165	430	430	430	430	0
554	20230605	103900	131552165	430	430	430	430	1823
555	20230605	103800	130768275	430	430	430	430	0
556	20230605	103700	130768275	430	430	430	430	0
557	20230605	103600	130768275	430	430	430	430	1000
558	20230605	103500	130338275	430	430	430	430	100
559	20230605	103400	130295275	430	430	430	430	0
560	20230605	103300	130295275	430	430	430	430	0
561	20230605	103200	130295275	430	432	432	430	3360
562	20230605	103100	128849755	432	432	432	432	25
563	20230605	103000	128838955	432	432	432	432	40
564	20230605	102900	128821675	433	432	433	432	25
565	20230605	102800	128810864	430	430	430	430	2000
566	20230605	102700	127950864	430	432	432	430	20000
567	20230605	102600	119339435	432	432	432	432	56
568	20230605	102500	119315243	432	432	432	432	0
569	20230605	102400	119315243	432	432	432	432	0
570	20230605	102300	119315243	432	432	432	432	510
571	20230605	102200	119094923	432	432	432	432	0
572	20230605	102100	119094923	432	431	432	431	150
573	20230605	102000	119030223	432	432	432	432	0
574	20230605	101900	119030223	432	432	432	432	588
575	20230605	101800	118776207	432	432	432	432	25
576	20230605	101700	118765407	431	431	431	430	18
577	20230605	101600	118757658	431	431	431	430	1717
578	20230605	101500	118019245	431	430	431	430	92
579	20230605	101400	117979603	430	430	430	430	290
580	20230605	101300	117854903	430	430	430	430	0
581	20230605	101200	117854903	430	430	430	430	500
582	20230605	101100	117639903	429	429	429	429	0
583	20230605	101000	117639903	429	429	429	429	0
584	20230605	100900	117639903	429	431	431	429	2529
585	20230605	100800	116554632	430	430	430	430	0
586	20230605	100700	116554632	430	430	430	429	5442
587	20230605	100600	114219491	430	430	430	430	0
588	20230605	100500	114219491	430	430	430	430	3000
589	20230605	100400	112929491	432	432	432	432	0
590	20230605	100300	112929491	432	431	432	430	1028
591	20230605	100200	112487396	429	431	431	429	7020
592	20230605	100100	109470668	431	431	433	431	1735
593	20230605	100000	108722881	433	433	433	433	1016
594	20230605	095900	108282953	433	433	433	430	71227
595	20230605	095800	77592385	436	436	436	436	0
596	20230605	095700	77592385	436	436	436	436	35
597	20230605	095600	77577125	436	436	436	436	0
598	20230605	095500	77577125	436	436	436	436	0
599	20230605	095400	77577125	436	433	436	433	1092
600	20230605	095300	77104286	432	432	432	432	0
601	20230605	095200	77104286	432	434	436	432	15016
602	20230605	095100	70598465	434	434	434	434	0
603	20230605	095000	70598465	434	434	434	434	2442
604	20230605	094900	69538637	435	435	435	435	0
605	20230605	094800	69538637	435	435	435	435	0
606	20230605	094700	69538637	435	435	435	435	1146
607	20230605	094600	69040127	436	436	436	436	0
608	20230605	094500	69040127	436	436	436	436	0
609	20230605	094400	69040127	436	436	436	436	0
610	20230605	094300	69040127	436	436	436	436	0
611	20230605	094200	69040127	436	436	436	436	66
612	20230605	094100	69011351	435	436	436	435	71
613	20230605	094000	68980463	437	437	437	437	23
614	20230605	093900	68970412	437	435	437	435	214
615	20230605	093800	68877320	436	436	436	436	728
616	20230605	093700	68559912	437	437	437	437	101
617	20230605	093600	68515775	437	437	437	436	1989
618	20230605	093500	67648568	437	437	437	437	3
619	20230605	093400	67647257	437	436	437	436	1002
620	20230605	093300	67210384	436	436	436	436	0
621	20230605	093200	67210384	436	436	436	436	1914
622	20230605	093100	66375880	437	437	437	437	40
623	20230605	093000	66358400	437	436	437	436	1954
624	20230605	092900	65504958	437	437	437	437	0
625	20230605	092800	65504958	437	437	437	437	0
626	20230605	092700	65504958	437	436	437	436	10883
627	20230605	092600	60749120	437	437	437	437	0
628	20230605	092500	60749120	437	436	437	436	655
629	20230605	092400	60463118	437	437	437	437	0
630	20230605	092300	60463118	437	437	437	437	148
631	20230605	092200	60398442	437	437	438	437	1422
632	20230605	092100	59776947	438	437	438	437	1620
633	20230605	092000	59068990	437	434	437	434	11341
634	20230605	091900	54117545	436	434	436	434	1502
635	20230605	091800	53465673	434	434	434	434	51
636	20230605	091700	53443539	434	434	434	434	5001
637	20230605	091600	51273105	437	435	437	434	5030
638	20230605	091500	49090049	435	435	435	435	23
639	20230605	091400	49080044	435	437	437	435	135
640	20230605	091300	49021119	437	437	437	437	80
641	20230605	091200	48986159	438	436	438	436	127
642	20230605	091100	48930695	437	437	437	437	1025
643	20230605	091000	48482770	437	437	437	436	3606
644	20230605	090900	46908948	438	436	438	436	9283
645	20230605	090800	42856994	437	435	437	435	22335
646	20230605	090700	33110774	436	435	436	435	4201
647	20230605	090600	31280276	435	435	435	435	1000
648	20230605	090500	30845276	434	434	434	433	3732
649	20230605	090400	29226481	435	435	435	435	0
650	20230605	090300	29226481	435	435	435	435	25
651	20230605	090200	29215606	435	437	437	434	28971
652	20230605	090100	16614343	437	436	437	436	10526
653	20230605	090000	12024981	436	437	438	436	27522