KissMeData/000300/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	190500	26877365289	1055	1055	1055	1055	469499
3	20230607	190400	26877365289	1055	1055	1055	1055	0
4	20230607	190300	26877365289	1055	1055	1055	1055	0
5	20230607	190200	26877365289	1055	1055	1055	1055	0
6	20230607	190100	26877365289	1055	1055	1055	1055	0
7	20230607	190000	26877365289	1055	1055	1055	1055	0
8	20230607	185900	26877365289	1055	1055	1055	1055	0
9	20230607	185800	26877365289	1055	1055	1055	1055	0
10	20230607	185700	26877365289	1055	1055	1055	1055	0
11	20230607	185600	26877365289	1055	1055	1055	1055	0
12	20230607	185500	26877365289	1055	1055	1055	1055	0
13	20230607	185400	26877365289	1055	1055	1055	1055	0
14	20230607	185300	26877365289	1055	1055	1055	1055	0
15	20230607	185200	26877365289	1055	1055	1055	1055	0
16	20230607	185100	26877365289	1055	1055	1055	1055	0
17	20230607	185000	26877365289	1055	1055	1055	1055	0
18	20230607	184900	26877365289	1055	1055	1055	1055	0
19	20230607	184800	26877365289	1055	1055	1055	1055	0
20	20230607	184700	26877365289	1055	1055	1055	1055	0
21	20230607	184600	26877365289	1055	1055	1055	1055	0
22	20230607	184500	26877365289	1055	1055	1055	1055	0
23	20230607	184400	26877365289	1055	1055	1055	1055	0
24	20230607	184300	26877365289	1055	1055	1055	1055	0
25	20230607	184200	26877365289	1055	1055	1055	1055	0
26	20230607	184100	26877365289	1055	1055	1055	1055	0
27	20230607	184000	26877365289	1055	1055	1055	1055	0
28	20230607	183900	26877365289	1055	1055	1055	1055	0
29	20230607	183800	26877365289	1055	1055	1055	1055	0
30	20230607	183700	26877365289	1055	1055	1055	1055	0
31	20230607	183600	26877365289	1055	1055	1055	1055	0
32	20230607	183500	26877365289	1055	1055	1055	1055	469499
33	20230607	183400	26877365289	1055	1055	1055	1055	0
34	20230607	183300	26877365289	1055	1055	1055	1055	0
35	20230607	183200	26877365289	1055	1055	1055	1055	0
36	20230607	183100	26877365289	1055	1055	1055	1055	0
37	20230607	183000	26877365289	1055	1055	1055	1055	0
38	20230607	182900	26877365289	1055	1055	1055	1055	0
39	20230607	182800	26877365289	1055	1055	1055	1055	0
40	20230607	182700	26877365289	1055	1055	1055	1055	0
41	20230607	182600	26877365289	1055	1055	1055	1055	0
42	20230607	182500	26877365289	1055	1055	1055	1055	0
43	20230607	182400	26877365289	1055	1055	1055	1055	0
44	20230607	182300	26877365289	1055	1055	1055	1055	0
45	20230607	182200	26877365289	1055	1055	1055	1055	0
46	20230607	182100	26877365289	1055	1055	1055	1055	0
47	20230607	182000	26877365289	1055	1055	1055	1055	0
48	20230607	181900	26877365289	1055	1055	1055	1055	0
49	20230607	181800	26877365289	1055	1055	1055	1055	0
50	20230607	181700	26877365289	1055	1055	1055	1055	0
51	20230607	181600	26877365289	1055	1055	1055	1055	0
52	20230607	181500	26877365289	1055	1055	1055	1055	0
53	20230607	181400	26877365289	1055	1055	1055	1055	0
54	20230607	181300	26877365289	1055	1055	1055	1055	0
55	20230607	181200	26877365289	1055	1055	1055	1055	0
56	20230607	181100	26877365289	1055	1055	1055	1055	0
57	20230607	181000	26877365289	1055	1055	1055	1055	0
58	20230607	180900	26877365289	1055	1055	1055	1055	0
59	20230607	180800	26877365289	1055	1055	1055	1055	0
60	20230607	180700	26877365289	1055	1055	1055	1055	0
61	20230607	180600	26877365289	1055	1055	1055	1055	0
62	20230607	180500	26877365289	1055	1055	1055	1055	469499
63	20230607	180400	26877365289	1055	1055	1055	1055	0
64	20230607	180300	26877365289	1055	1055	1055	1055	0
65	20230607	180200	26877365289	1055	1055	1055	1055	0
66	20230607	180100	26877365289	1055	1055	1055	1055	0
67	20230607	180000	26877365289	1055	1055	1055	1055	0
68	20230607	175900	26877365289	1055	1055	1055	1055	0
69	20230607	175800	26877365289	1055	1055	1055	1055	0
70	20230607	175700	26877365289	1055	1055	1055	1055	0
71	20230607	175600	26877365289	1055	1055	1055	1055	0
72	20230607	175500	26877365289	1055	1055	1055	1055	0
73	20230607	175400	26877365289	1055	1055	1055	1055	0
74	20230607	175300	26877365289	1055	1055	1055	1055	0
75	20230607	175200	26877365289	1055	1055	1055	1055	0
76	20230607	175100	26877365289	1055	1055	1055	1055	0
77	20230607	175000	26877365289	1055	1055	1055	1055	0
78	20230607	174900	26877365289	1055	1055	1055	1055	0
79	20230607	174800	26877365289	1055	1055	1055	1055	0
80	20230607	174700	26877365289	1055	1055	1055	1055	0
81	20230607	174600	26877365289	1055	1055	1055	1055	0
82	20230607	174500	26877365289	1055	1055	1055	1055	0
83	20230607	174400	26877365289	1055	1055	1055	1055	0
84	20230607	174300	26877365289	1055	1055	1055	1055	0
85	20230607	174200	26877365289	1055	1055	1055	1055	0
86	20230607	174100	26877365289	1055	1055	1055	1055	0
87	20230607	174000	26877365289	1055	1055	1055	1055	0
88	20230607	173900	26877365289	1055	1055	1055	1055	0
89	20230607	173800	26877365289	1055	1055	1055	1055	0
90	20230607	173700	26877365289	1055	1055	1055	1055	0
91	20230607	173600	26877365289	1055	1055	1055	1055	0
92	20230607	173500	26877365289	1055	1055	1055	1055	469499
93	20230607	173400	26877365289	1055	1055	1055	1055	0
94	20230607	173300	26877365289	1055	1055	1055	1055	0
95	20230607	173200	26877365289	1055	1055	1055	1055	0
96	20230607	173100	26877365289	1055	1055	1055	1055	0
97	20230607	173000	26877365289	1055	1055	1055	1055	0
98	20230607	172900	26877365289	1055	1055	1055	1055	0
99	20230607	172800	26877365289	1055	1055	1055	1055	0
100	20230607	172700	26877365289	1055	1055	1055	1055	0
101	20230607	172600	26877365289	1055	1055	1055	1055	0
102	20230607	172500	26877365289	1055	1055	1055	1055	0
103	20230607	172400	26877365289	1055	1055	1055	1055	0
104	20230607	172300	26877365289	1055	1055	1055	1055	0
105	20230607	172200	26877365289	1055	1055	1055	1055	0
106	20230607	172100	26877365289	1055	1055	1055	1055	0
107	20230607	172000	26877365289	1055	1055	1055	1055	0
108	20230607	171900	26877365289	1055	1055	1055	1055	0
109	20230607	171800	26877365289	1055	1055	1055	1055	0
110	20230607	171700	26877365289	1055	1055	1055	1055	0
111	20230607	171600	26877365289	1055	1055	1055	1055	0
112	20230607	171500	26877365289	1055	1055	1055	1055	0
113	20230607	171400	26877365289	1055	1055	1055	1055	0
114	20230607	171300	26877365289	1055	1055	1055	1055	0
115	20230607	171200	26877365289	1055	1055	1055	1055	0
116	20230607	171100	26877365289	1055	1055	1055	1055	0
117	20230607	171000	26877365289	1055	1055	1055	1055	0
118	20230607	170900	26877365289	1055	1055	1055	1055	0
119	20230607	170800	26877365289	1055	1055	1055	1055	0
120	20230607	170700	26877365289	1055	1055	1055	1055	0
121	20230607	170600	26877365289	1055	1055	1055	1055	0
122	20230607	170500	26877365289	1055	1055	1055	1055	469499
123	20230607	170400	26877365289	1055	1055	1055	1055	0
124	20230607	170300	26877365289	1055	1055	1055	1055	0
125	20230607	170200	26877365289	1055	1055	1055	1055	0
126	20230607	170100	26877365289	1055	1055	1055	1055	0
127	20230607	170000	26877365289	1055	1055	1055	1055	0
128	20230607	165900	26877365289	1055	1055	1055	1055	0
129	20230607	165800	26877365289	1055	1055	1055	1055	0
130	20230607	165700	26877365289	1055	1055	1055	1055	0
131	20230607	165600	26877365289	1055	1055	1055	1055	0
132	20230607	165500	26877365289	1055	1055	1055	1055	0
133	20230607	165400	26877365289	1055	1055	1055	1055	0
134	20230607	165300	26877365289	1055	1055	1055	1055	0
135	20230607	165200	26877365289	1055	1055	1055	1055	0
136	20230607	165100	26877365289	1055	1055	1055	1055	0
137	20230607	165000	26877365289	1055	1055	1055	1055	0
138	20230607	164900	26877365289	1055	1055	1055	1055	0
139	20230607	164800	26877365289	1055	1055	1055	1055	0
140	20230607	164700	26877365289	1055	1055	1055	1055	0
141	20230607	164600	26877365289	1055	1055	1055	1055	0
142	20230607	164500	26877365289	1055	1055	1055	1055	0
143	20230607	164400	26877365289	1055	1055	1055	1055	0
144	20230607	164300	26877365289	1055	1055	1055	1055	0
145	20230607	164200	26877365289	1055	1055	1055	1055	0
146	20230607	164100	26877365289	1055	1055	1055	1055	0
147	20230607	164000	26877365289	1055	1055	1055	1055	0
148	20230607	163900	26877365289	1055	1055	1055	1055	0
149	20230607	163800	26877365289	1055	1055	1055	1055	0
150	20230607	163700	26877365289	1055	1055	1055	1055	0
151	20230607	163600	26877365289	1055	1055	1055	1055	0
152	20230607	163500	26877365289	1055	1055	1055	1055	469499
153	20230607	163400	26877365289	1055	1055	1055	1055	0
154	20230607	163300	26877365289	1055	1055	1055	1055	0
155	20230607	163200	26877365289	1055	1055	1055	1055	0
156	20230607	163100	26877365289	1055	1055	1055	1055	0
157	20230607	163000	26877365289	1055	1055	1055	1055	0
158	20230607	162900	26877365289	1055	1055	1055	1055	0
159	20230607	162800	26877365289	1055	1055	1055	1055	0
160	20230607	162700	26877365289	1055	1055	1055	1055	0
161	20230607	162600	26877365289	1055	1055	1055	1055	0
162	20230607	162500	26877365289	1055	1055	1055	1055	0
163	20230607	162400	26877365289	1055	1055	1055	1055	0
164	20230607	162300	26877365289	1055	1055	1055	1055	0
165	20230607	162200	26877365289	1055	1055	1055	1055	0
166	20230607	162100	26877365289	1055	1055	1055	1055	0
167	20230607	162000	26877365289	1055	1055	1055	1055	0
168	20230607	161900	26877365289	1055	1055	1055	1055	0
169	20230607	161800	26877365289	1055	1055	1055	1055	0
170	20230607	161700	26877365289	1055	1055	1055	1055	0
171	20230607	161600	26877365289	1055	1055	1055	1055	0
172	20230607	161500	26877365289	1055	1055	1055	1055	0
173	20230607	161400	26877365289	1055	1055	1055	1055	0
174	20230607	161300	26877365289	1055	1055	1055	1055	0
175	20230607	161200	26877365289	1055	1055	1055	1055	0
176	20230607	161100	26877365289	1055	1055	1055	1055	0
177	20230607	161000	26877365289	1055	1055	1055	1055	0
178	20230607	160900	26877365289	1055	1055	1055	1055	0
179	20230607	160800	26877365289	1055	1055	1055	1055	0
180	20230607	160700	26877365289	1055	1055	1055	1055	0
181	20230607	160600	26877365289	1055	1055	1055	1055	0
182	20230607	160500	26877365289	1055	1055	1055	1055	469499
183	20230607	160400	26877365289	1055	1055	1055	1055	0
184	20230607	160300	26877365289	1055	1055	1055	1055	0
185	20230607	160200	26877365289	1055	1055	1055	1055	0
186	20230607	160100	26877365289	1055	1055	1055	1055	0
187	20230607	160000	26877365289	1055	1055	1055	1055	0
188	20230607	155900	26877365289	1055	1055	1055	1055	0
189	20230607	155800	26877365289	1055	1055	1055	1055	0
190	20230607	155700	26877365289	1055	1055	1055	1055	0
191	20230607	155600	26877365289	1055	1055	1055	1055	0
192	20230607	155500	26877365289	1055	1055	1055	1055	0
193	20230607	155400	26877365289	1055	1055	1055	1055	0
194	20230607	155300	26877365289	1055	1055	1055	1055	0
195	20230607	155200	26877365289	1055	1055	1055	1055	0
196	20230607	155100	26877365289	1055	1055	1055	1055	0
197	20230607	155000	26877365289	1055	1055	1055	1055	0
198	20230607	154900	26877365289	1055	1055	1055	1055	0
199	20230607	154800	26877365289	1055	1055	1055	1055	0
200	20230607	154700	26877365289	1055	1055	1055	1055	0
201	20230607	154600	26877365289	1055	1055	1055	1055	0
202	20230607	154500	26877365289	1055	1055	1055	1055	0
203	20230607	154400	26877365289	1055	1055	1055	1055	0
204	20230607	154300	26877365289	1055	1055	1055	1055	0
205	20230607	154200	26877365289	1055	1055	1055	1055	0
206	20230607	154100	26877365289	1055	1055	1055	1055	0
207	20230607	154000	26877365289	1055	1055	1055	1055	0
208	20230607	153900	26877365289	1055	1055	1055	1055	0
209	20230607	153800	26877365289	1055	1055	1055	1055	0
210	20230607	153700	26877365289	1055	1055	1055	1055	0
211	20230607	153600	26877365289	1055	1055	1055	1055	0
212	20230607	153500	26877365289	1055	1055	1055	1055	469499
213	20230607	153400	26877365289	1055	1055	1055	1055	0
214	20230607	153300	26877365289	1055	1055	1055	1055	0
215	20230607	153200	26877365289	1055	1055	1055	1055	0
216	20230607	153100	26877365289	1055	1055	1055	1055	0
217	20230607	153000	26877365289	1055	1055	1055	1055	469499
218	20230607	152900	26382043844	1053	1053	1053	1053	0
219	20230607	152800	26382043844	1053	1053	1053	1053	0
220	20230607	152700	26382043844	1053	1053	1053	1053	0
221	20230607	152600	26382043844	1053	1053	1053	1053	0
222	20230607	152500	26382043844	1053	1053	1053	1053	0
223	20230607	152400	26382043844	1053	1053	1053	1053	0
224	20230607	152300	26382043844	1053	1053	1053	1053	0
225	20230607	152200	26382043844	1053	1053	1053	1053	0
226	20230607	152100	26382043844	1053	1053	1053	1053	0
227	20230607	152000	26382043844	1053	1053	1053	1053	0
228	20230607	151900	26382043844	1053	1048	1060	1043	413100
229	20230607	151800	25946801956	1048	1029	1050	1028	232318
230	20230607	151700	25705669500	1030	1027	1030	1022	84099
231	20230607	151600	25619389313	1027	1022	1027	1021	53470
232	20230607	151500	25564653520	1022	1019	1025	1018	36432
233	20230607	151400	25527434493	1018	1016	1022	1015	103042
234	20230607	151300	25422509778	1016	1018	1019	1006	246674
235	20230607	151200	25173228459	1016	1020	1026	1013	332485
236	20230607	151100	24834827112	1020	1064	1064	1018	580085
237	20230607	151000	24234713076	1064	1053	1069	1052	317262
238	20230607	150900	23897968128	1057	1060	1077	1053	917550
239	20230607	150800	22919912280	1060	1035	1063	1035	543226
240	20230607	150700	22347676237	1035	1034	1040	1032	53912
241	20230607	150600	22291883302	1034	1033	1037	1032	25946
242	20230607	150500	22265057141	1032	1034	1037	1032	90878
243	20230607	150400	22171130985	1035	1040	1040	1034	48552
244	20230607	150300	22120832950	1040	1041	1043	1036	73620
245	20230607	150200	22044249551	1043	1045	1045	1041	32651
246	20230607	150100	22010187687	1045	1047	1048	1043	40068
247	20230607	150000	21968304478	1048	1044	1049	1044	92927
248	20230607	145900	21870999434	1043	1047	1047	1043	28474
249	20230607	145800	21841259276	1043	1038	1048	1037	161687
250	20230607	145700	21672653146	1037	1033	1040	1033	32647
251	20230607	145600	21638815263	1031	1032	1033	1030	8375
252	20230607	145500	21630177141	1033	1028	1033	1028	5523
253	20230607	145400	21624491927	1027	1026	1031	1025	30415
254	20230607	145300	21593257319	1026	1031	1031	1026	24227
255	20230607	145200	21568377445	1030	1035	1035	1030	13111
256	20230607	145100	21554836004	1035	1031	1035	1031	16236
257	20230607	145000	21538063770	1030	1027	1031	1025	36192
258	20230607	144900	21500878382	1023	1029	1029	1023	49951
259	20230607	144800	21449650959	1029	1029	1031	1029	12332
260	20230607	144700	21436953189	1028	1030	1031	1027	9733
261	20230607	144600	21426940848	1030	1025	1032	1024	44456
262	20230607	144500	21381307481	1025	1031	1031	1024	50661
263	20230607	144400	21329284772	1031	1026	1034	1026	16369
264	20230607	144300	21312410652	1026	1035	1036	1023	123847
265	20230607	144200	21184889084	1036	1036	1037	1035	56521
266	20230607	144100	21126360502	1037	1038	1039	1037	30958
267	20230607	144000	21094242734	1038	1039	1040	1038	38672
268	20230607	143900	21054055686	1040	1038	1042	1037	46107
269	20230607	143800	21006138365	1037	1043	1043	1037	79492
270	20230607	143700	20923424401	1044	1045	1047	1044	16008
271	20230607	143600	20906693209	1044	1049	1050	1043	55885
272	20230607	143500	20848146715	1049	1043	1050	1042	45745
273	20230607	143400	20800326923	1042	1042	1043	1040	31665
274	20230607	143300	20767338760	1042	1042	1044	1041	8673
275	20230607	143200	20758305706	1042	1039	1046	1039	33145
276	20230607	143100	20723793192	1040	1047	1049	1040	85549
277	20230607	143000	20634478253	1047	1049	1051	1041	112269
278	20230607	142900	20517073145	1049	1042	1051	1042	244545
279	20230607	142800	20260949754	1042	1045	1045	1038	106868
280	20230607	142700	20149643983	1045	1046	1047	1041	103367
281	20230607	142600	20041717975	1045	1037	1046	1036	160645
282	20230607	142500	19874327445	1037	1038	1038	1034	40993
283	20230607	142400	19831848244	1038	1032	1040	1032	16919
284	20230607	142300	19814338668	1040	1035	1040	1028	33564
285	20230607	142200	19779673515	1035	1038	1040	1028	53298
286	20230607	142100	19724489216	1038	1037	1045	1036	146209
287	20230607	142000	19572313013	1036	1026	1040	1024	140005
288	20230607	141900	19427989799	1026	1027	1029	1025	42520
289	20230607	141800	19384369494	1029	1028	1030	1025	21762
290	20230607	141700	19362025384	1028	1027	1029	1025	16194
291	20230607	141600	19345400379	1029	1024	1031	1024	18538
292	20230607	141500	19326337655	1024	1025	1029	1023	51252
293	20230607	141400	19273781135	1025	1023	1028	1018	62937
294	20230607	141300	19209477618	1020	1022	1025	1015	89316
295	20230607	141200	19118417970	1022	1030	1031	1015	153157
296	20230607	141100	18962056202	1031	1032	1034	1027	25883
297	20230607	141000	18935373573	1031	1032	1034	1027	57420
298	20230607	140900	18876215545	1030	1033	1037	1029	56327
299	20230607	140800	18818078994	1032	1040	1040	1029	77974
300	20230607	140700	18737504800	1036	1036	1048	1032	117259
301	20230607	140600	18615867877	1034	1043	1043	1034	61169
302	20230607	140500	18552379310	1043	1047	1047	1037	65090
303	20230607	140400	18484451950	1048	1037	1048	1034	109876
304	20230607	140300	18369951557	1034	1043	1043	1033	48102
305	20230607	140200	18320053898	1041	1036	1045	1033	92959
306	20230607	140100	18223396277	1037	1044	1055	1021	308687
307	20230607	140000	17900662791	1044	1027	1047	1027	178041
308	20230607	135900	17715664868	1026	1025	1030	1024	15644
309	20230607	135800	17699592625	1026	1028	1034	1022	64582
310	20230607	135700	17633259900	1027	1031	1031	1026	39822
311	20230607	135600	17592293213	1031	1025	1033	1025	48717
312	20230607	135500	17542202280	1025	1030	1030	1020	99062
313	20230607	135400	17440617352	1030	1038	1039	1030	48149
314	20230607	135300	17390802653	1038	1034	1039	1033	41628
315	20230607	135200	17347694759	1035	1038	1040	1032	138466
316	20230607	135100	17203963434	1039	1027	1039	1027	108836
317	20230607	135000	17091486839	1027	1018	1028	1018	49981
318	20230607	134900	17040262295	1027	1018	1027	1016	88829
319	20230607	134800	16949728338	1018	1018	1023	1017	40872
320	20230607	134700	16908047763	1017	1018	1024	1016	65245
321	20230607	134600	16841507605	1018	1019	1024	1015	129411
322	20230607	134500	16709817644	1019	1030	1031	1016	175415
323	20230607	134400	16530657369	1030	1033	1035	1022	101750
324	20230607	134300	16425959622	1032	1048	1048	1031	200015
325	20230607	134200	16218013952	1048	1024	1048	1023	359952
326	20230607	134100	15844665145	1024	1033	1033	1021	294606
327	20230607	134000	15542456367	1033	1044	1045	1023	374262
328	20230607	133900	15155935128	1045	1049	1052	1044	276093
329	20230607	133800	14866546863	1049	1052	1057	1038	658930
330	20230607	133700	14176539936	1052	1047	1059	1046	1266833
331	20230607	133600	12846091789	1041	1041	1041	1041	0
332	20230607	133500	12846091789	1041	1019	1041	1017	702192
333	20230607	133400	12121006623	1020	1019	1024	1013	327043
334	20230607	133300	11787857260	1019	1015	1019	1013	124975
335	20230607	133200	11660890061	1015	1008	1017	1007	71571
336	20230607	133100	11588315179	1008	1011	1011	1008	32896
337	20230607	133000	11555105405	1012	1010	1014	1010	20291
338	20230607	132900	11534574756	1012	1010	1015	1007	86653
339	20230607	132800	11446901858	1010	1004	1011	1002	54649
340	20230607	132700	11391752858	1003	1008	1010	999	54866
341	20230607	132600	11336715925	1009	1004	1012	1004	35962
342	20230607	132500	11300380838	1004	1013	1014	1002	106483
343	20230607	132400	11192900286	1013	1004	1016	1004	200120
344	20230607	132300	10990539623	1004	998	1004	998	31942
345	20230607	132200	10958565201	999	1007	1007	996	95795
346	20230607	132100	10862662066	1005	1002	1010	1000	144628
347	20230607	132000	10717098987	1002	993	1002	990	87198
348	20230607	131900	10630069929	994	992	995	992	27377
349	20230607	131800	10602850996	992	986	992	986	86306
350	20230607	131700	10517494023	986	987	987	986	7026
351	20230607	131600	10510565692	986	984	987	982	15749
352	20230607	131500	10495042643	983	986	987	983	15804
353	20230607	131400	10479459079	986	982	986	981	47707
354	20230607	131300	10432481106	983	978	983	975	43718
355	20230607	131200	10389651612	978	974	978	974	30683
356	20230607	131100	10359702041	971	974	974	971	3996
357	20230607	131000	10355812369	975	971	975	970	15058
358	20230607	130900	10341175317	973	971	973	971	10398
359	20230607	130800	10331078839	971	969	974	969	12328
360	20230607	130700	10319126541	974	977	979	968	87445
361	20230607	130600	10234108838	977	977	978	977	31363
362	20230607	130500	10203456023	978	978	978	976	11265
363	20230607	130400	10192449689	978	979	979	978	1243
364	20230607	130300	10191233454	980	980	981	976	8738
365	20230607	130200	10182690628	980	978	980	976	18401
366	20230607	130100	10164711557	979	978	980	977	6974
367	20230607	130000	10157892222	980	979	980	977	11349
368	20230607	125900	10146797684	980	979	981	979	150
369	20230607	125800	10146650646	978	979	980	977	9356
370	20230607	125700	10137502375	979	981	983	979	18435
371	20230607	125600	10119438383	980	985	985	980	1945
372	20230607	125500	10117530512	985	980	985	979	657
373	20230607	125400	10116886187	979	983	986	978	10490
374	20230607	125300	10106565268	983	978	983	978	22915
375	20230607	125200	10084149833	978	980	981	977	25120
376	20230607	125100	10059575780	980	984	984	980	10756
377	20230607	125000	10049020495	984	985	985	983	667
378	20230607	124900	10048363870	986	985	986	985	2455
379	20230607	124800	10045943878	986	985	986	985	11761
380	20230607	124700	10034354286	985	984	985	983	2825
381	20230607	124600	10031576087	983	984	985	983	4352
382	20230607	124500	10027296162	984	985	985	984	12618
383	20230607	124400	10014877155	985	983	985	980	11741
384	20230607	124300	10003329663	983	979	983	978	18914
385	20230607	124200	9984811103	979	979	980	979	3603
386	20230607	124100	9981283746	979	980	981	979	9920
387	20230607	124000	9971565362	980	981	981	980	3171
388	20230607	123900	9968457625	983	983	983	983	55
389	20230607	123800	9968403560	984	979	984	979	14438
390	20230607	123700	9954260119	979	979	980	979	8139
391	20230607	123600	9946291990	980	979	980	979	7257
392	20230607	123500	9939186198	980	981	981	980	7843
393	20230607	123400	9931499601	981	981	981	980	1041
394	20230607	123300	9930478385	980	982	982	980	5282
395	20230607	123200	9925299350	982	983	985	981	2166
396	20230607	123100	9923169801	983	981	983	980	10155
397	20230607	123000	9913210040	981	982	983	981	4638
398	20230607	122900	9908654433	982	985	985	982	4047
399	20230607	122800	9904675959	982	981	985	981	13247
400	20230607	122700	9891642941	981	980	982	980	3584
401	20230607	122600	9888128442	980	982	982	979	1281
402	20230607	122500	9886872999	983	978	985	978	5261
403	20230607	122400	9881719222	977	977	984	977	6517
404	20230607	122300	9875316759	976	976	981	975	9651
405	20230607	122200	9865887653	976	977	977	975	12384
406	20230607	122100	9853810239	976	981	981	976	8448
407	20230607	122000	9845530836	981	979	981	976	26581
408	20230607	121900	9819542575	979	977	979	975	31489
409	20230607	121800	9788783481	977	980	980	977	10347
410	20230607	121700	9778667555	979	985	985	979	29907
411	20230607	121600	9749314300	985	983	985	983	4887
412	20230607	121500	9744508205	984	981	987	980	5088
413	20230607	121400	9739503416	982	979	982	979	16635
414	20230607	121300	9723185185	979	979	980	979	6872
415	20230607	121200	9716455905	980	977	980	977	25709
416	20230607	121100	9691306689	978	986	986	977	60807
417	20230607	121000	9631720475	986	983	986	982	10710
418	20230607	120900	9621194642	983	983	988	982	16136
419	20230607	120800	9605322102	983	983	987	982	30164
420	20230607	120700	9575663957	983	986	987	981	43737
421	20230607	120600	9532687032	987	985	987	984	29470
422	20230607	120500	9503644577	985	989	989	985	57061
423	20230607	120400	9447321340	989	990	991	988	51213
424	20230607	120300	9396686326	991	984	991	984	27478
425	20230607	120200	9369570809	984	982	985	981	14257
426	20230607	120100	9355552668	981	981	989	980	78585
427	20230607	120000	9278399317	981	998	998	980	167556
428	20230607	115900	9112559276	997	999	999	997	10582
429	20230607	115800	9101999974	998	998	1000	995	19071
430	20230607	115700	9082957125	997	995	998	994	23407
431	20230607	115600	9059665144	994	996	997	994	55440
432	20230607	115500	9004492206	996	998	1000	995	45084
433	20230607	115400	8959534575	999	1000	1004	998	22406
434	20230607	115300	8937092057	1001	1000	1002	996	66207
435	20230607	115200	8870948067	1001	1003	1003	1000	30037
436	20230607	115100	8840881574	1001	1003	1009	997	45165
437	20230607	115000	8795614604	1003	995	1010	992	101177
438	20230607	114900	8694384059	995	996	998	995	59737
439	20230607	114800	8634910772	997	999	1004	991	92660
440	20230607	114700	8542486506	999	1008	1008	998	142625
441	20230607	114600	8399646668	1006	1005	1011	1005	74181
442	20230607	114500	8324915837	1010	1016	1022	1001	227796
443	20230607	114400	8093363691	1018	1004	1024	1004	389510
444	20230607	114300	7697924818	1004	994	1005	991	182047
445	20230607	114200	7516090413	991	995	995	988	47564
446	20230607	114100	7468954752	995	996	997	988	105969
447	20230607	114000	7363790206	995	992	997	988	100762
448	20230607	113900	7263767648	990	1006	1009	987	189080
449	20230607	113800	7074925546	1006	1020	1021	1005	260025
450	20230607	113700	6811184457	1020	1007	1021	1002	616800
451	20230607	113600	6185231521	1008	997	1008	995	356981
452	20230607	113500	5828190467	996	989	997	989	155154
453	20230607	113400	5674168861	989	989	989	984	32795
454	20230607	113300	5641773031	989	985	989	984	29753
455	20230607	113200	5612398654	985	984	986	983	25626
456	20230607	113100	5587171925	983	984	985	982	5155
457	20230607	113000	5582105129	984	982	985	980	15166
458	20230607	112900	5567194899	982	976	982	976	18020
459	20230607	112800	5549531720	976	978	978	976	6665
460	20230607	112700	5543018063	980	977	980	977	1569
461	20230607	112600	5541484804	977	981	981	977	12055
462	20230607	112500	5529688326	981	979	982	979	15587
463	20230607	112400	5514411168	978	977	978	977	6446
464	20230607	112300	5508111226	977	979	979	976	9735
465	20230607	112200	5498593316	979	979	980	977	12201
466	20230607	112100	5486646431	979	983	983	979	15122
467	20230607	112000	5471821427	983	981	987	979	84806
468	20230607	111900	5388392704	982	976	982	976	47755
469	20230607	111800	5341646328	976	974	977	971	24236
470	20230607	111700	5318067278	974	977	977	974	15466
471	20230607	111600	5302981708	977	977	977	974	8191
472	20230607	111500	5294993179	977	971	979	971	47579
473	20230607	111400	5248547867	971	972	974	970	9806
474	20230607	111300	5239024071	972	975	975	971	8108
475	20230607	111200	5231142705	973	973	975	971	3423
476	20230607	111100	5227815292	972	973	976	971	7666
477	20230607	111000	5220360483	973	974	975	973	18457
478	20230607	110900	5202389332	975	971	976	970	28720
479	20230607	110800	5174412069	972	976	976	968	57789
480	20230607	110700	5118330509	976	979	980	975	49491
481	20230607	110600	5069960041	980	981	984	979	75466
482	20230607	110500	4995947795	982	981	982	978	31589
483	20230607	110400	4964980535	981	981	982	978	40849
484	20230607	110300	4924986559	981	986	988	980	91990
485	20230607	110200	4834321232	978	982	986	977	85875
486	20230607	110100	4750030150	981	981	989	977	188847
487	20230607	110000	4564127822	980	973	982	971	98860
488	20230607	105900	4467368347	973	977	978	971	32373
489	20230607	105800	4435825300	974	974	977	967	107457
490	20230607	105700	4331601357	974	975	979	973	44484
491	20230607	105600	4288165805	975	979	980	971	79558
492	20230607	105500	4210655927	979	976	980	975	73757
493	20230607	105400	4138531702	976	967	977	967	75908
494	20230607	105300	4064674131	968	974	975	967	36489
495	20230607	105200	4029249816	974	969	974	963	30606
496	20230607	105100	3999642492	970	971	973	966	15494
497	20230607	105000	3984610130	971	962	980	962	143950
498	20230607	104900	3844445615	962	961	966	959	120231
499	20230607	104800	3728885324	962	979	983	960	173625
500	20230607	104700	3560446059	979	959	985	958	430924
501	20230607	104600	3139444732	959	955	971	955	131203
502	20230607	104500	3012943729	959	955	960	955	3067
503	20230607	104400	3010005366	954	954	960	953	20827
504	20230607	104300	2990130257	954	959	962	954	33956
505	20230607	104200	2957671610	955	961	962	955	22705
506	20230607	104100	2935939789	963	966	966	963	27532
507	20230607	104000	2909388356	966	967	968	964	13462
508	20230607	103900	2896386607	968	965	969	964	17601
509	20230607	103800	2879364416	966	966	966	964	24533
510	20230607	103700	2855695121	965	961	965	957	38925
511	20230607	103600	2818241770	962	961	963	956	37987
512	20230607	103500	2781792347	961	965	965	961	22217
513	20230607	103400	2760391295	963	965	967	959	48823
514	20230607	103300	2713385827	965	969	972	964	53108
515	20230607	103200	2661922972	969	974	975	963	124862
516	20230607	103100	2540767967	974	972	977	969	110842
517	20230607	103000	2432739315	972	965	980	964	267750
518	20230607	102900	2172131342	964	963	966	962	73469
519	20230607	102800	2101312876	960	957	963	954	80730
520	20230607	102700	2023875284	957	958	958	956	39022
521	20230607	102600	1986515156	958	950	958	949	39012
522	20230607	102500	1949320402	949	952	952	949	104
523	20230607	102400	1949221700	948	948	954	948	10744
524	20230607	102300	1938995025	948	950	954	947	31296
525	20230607	102200	1909209364	950	944	950	943	52678
526	20230607	102100	1859320327	944	945	945	942	2503
527	20230607	102000	1856960453	945	942	946	940	25476
528	20230607	101900	1832907767	940	939	940	939	1306
529	20230607	101800	1831680146	940	940	940	940	1373
530	20230607	101700	1830389526	940	942	942	940	2777
531	20230607	101600	1827779099	941	943	943	941	505
532	20230607	101500	1827303884	941	944	944	941	7064
533	20230607	101400	1820652046	944	938	944	938	17412
534	20230607	101300	1804282793	938	939	939	938	1560
535	20230607	101200	1802818953	939	935	939	932	6904
536	20230607	101100	1796360392	939	936	939	933	7181
537	20230607	101000	1789620045	932	935	936	932	6478
538	20230607	100900	1783572796	935	935	935	935	2194
539	20230607	100800	1781521406	932	932	935	931	3775
540	20230607	100700	1778004851	932	933	933	932	623
541	20230607	100600	1777424005	933	935	935	933	2313
542	20230607	100500	1775261986	935	936	936	935	516
543	20230607	100400	1774779516	935	936	936	935	19499
544	20230607	100300	1756543396	936	937	939	936	2364
545	20230607	100200	1754328588	940	938	940	936	1567
546	20230607	100100	1752861610	939	940	940	939	997
547	20230607	100000	1751924927	940	940	940	940	1592
548	20230607	095900	1750428447	939	939	940	939	4403
549	20230607	095800	1746292130	939	939	939	939	2394
550	20230607	095700	1744044164	939	940	942	939	10214
551	20230607	095600	1734441715	939	932	939	932	12005
552	20230607	095500	1723193989	932	931	932	930	3914
553	20230607	095400	1719550456	930	930	930	929	5926
554	20230607	095300	1714039812	930	928	930	928	9946
555	20230607	095200	1704808828	928	929	929	928	2079
556	20230607	095100	1702879462	929	929	929	927	27489
557	20230607	095000	1677383849	928	930	930	928	4639
558	20230607	094900	1673077733	931	930	931	930	189
559	20230607	094800	1672901902	930	928	930	928	824
560	20230607	094700	1672136982	928	928	928	927	5830
561	20230607	094600	1666731118	927	932	933	927	59967
562	20230607	094500	1611040202	933	934	934	933	5398
563	20230607	094400	1605999330	933	935	935	933	661
564	20230607	094300	1605381997	935	935	935	935	3394
565	20230607	094200	1602208607	935	935	935	935	4290
566	20230607	094100	1598197457	935	934	939	929	69986
567	20230607	094000	1532865596	934	935	935	933	3291
568	20230607	093900	1529792194	933	933	935	933	698
569	20230607	093800	1529140958	935	933	935	933	963
570	20230607	093700	1528241909	933	935	936	932	5310
571	20230607	093600	1523289328	935	935	936	932	3167
572	20230607	093500	1520326508	934	932	934	931	40064
573	20230607	093400	1482981121	932	931	933	930	11166
574	20230607	093300	1472594926	930	933	933	930	16804
575	20230607	093200	1456950638	932	935	935	931	23773
576	20230607	093100	1434792857	936	936	936	933	10227
577	20230607	093000	1425230878	937	937	937	935	1753
578	20230607	092900	1423589741	937	935	937	934	3399
579	20230607	092800	1420410060	935	938	938	934	17687
580	20230607	092700	1403881215	940	940	944	933	21963
581	20230607	092600	1383291472	940	938	940	930	70957
582	20230607	092500	1316975308	937	949	949	937	62022
583	20230607	092400	1258545977	949	951	951	947	10017
584	20230607	092300	1249049438	951	948	951	947	22946
585	20230607	092200	1227275136	948	950	950	946	12532
586	20230607	092100	1215399853	950	949	953	947	23816
587	20230607	092000	1192816700	949	956	956	949	26950
588	20230607	091900	1167185157	956	954	959	951	16006
589	20230607	091800	1151919872	957	957	961	957	31542
590	20230607	091700	1121678269	954	953	954	950	20181
591	20230607	091600	1102460896	948	958	960	948	109596
592	20230607	091500	998100015	958	961	963	956	52729
593	20230607	091400	947479706	962	954	969	953	188269
594	20230607	091300	766687719	954	940	954	940	153587
595	20230607	091200	621087419	940	940	942	938	26700
596	20230607	091100	595983889	938	934	938	933	18319
597	20230607	091000	578872462	935	936	937	935	15936
598	20230607	090900	563955300	937	937	937	936	9261
599	20230607	090800	555279765	937	940	943	935	15537
600	20230607	090700	540681597	940	941	943	939	30090
601	20230607	090600	512355502	942	928	943	928	37720
602	20230607	090500	477147847	928	930	931	927	14113
603	20230607	090400	464050358	931	931	932	930	14869
604	20230607	090300	450196935	932	929	933	929	104094
605	20230607	090200	353418424	928	928	929	925	63096
606	20230607	090100	294947513	929	935	935	925	74252
607	20230607	090000	226090852	935	947	947	928	239708