KissMeData/031860/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183000	2373213303	1004	1004	1004	1004	32800
3	20230605	182900	2373213303	1004	1004	1004	1004	0
4	20230605	182800	2373213303	1004	1004	1004	1004	0
5	20230605	182700	2373213303	1004	1004	1004	1004	0
6	20230605	182600	2373213303	1004	1004	1004	1004	0
7	20230605	182500	2373213303	1004	1004	1004	1004	0
8	20230605	182400	2373213303	1004	1004	1004	1004	0
9	20230605	182300	2373213303	1004	1004	1004	1004	0
10	20230605	182200	2373213303	1004	1004	1004	1004	0
11	20230605	182100	2373213303	1004	1004	1004	1004	0
12	20230605	182000	2373213303	1004	1004	1004	1004	0
13	20230605	181900	2373213303	1004	1004	1004	1004	0
14	20230605	181800	2373213303	1004	1004	1004	1004	0
15	20230605	181700	2373213303	1004	1004	1004	1004	0
16	20230605	181600	2373213303	1004	1004	1004	1004	0
17	20230605	181500	2373213303	1004	1004	1004	1004	0
18	20230605	181400	2373213303	1004	1004	1004	1004	0
19	20230605	181300	2373213303	1004	1004	1004	1004	0
20	20230605	181200	2373213303	1004	1004	1004	1004	0
21	20230605	181100	2373213303	1004	1004	1004	1004	0
22	20230605	181000	2373213303	1004	1004	1004	1004	0
23	20230605	180900	2373213303	1004	1004	1004	1004	0
24	20230605	180800	2373213303	1004	1004	1004	1004	0
25	20230605	180700	2373213303	1004	1004	1004	1004	0
26	20230605	180600	2373213303	1004	1004	1004	1004	0
27	20230605	180500	2373213303	1004	1004	1004	1004	0
28	20230605	180400	2373213303	1004	1004	1004	1004	0
29	20230605	180300	2373213303	1004	1004	1004	1004	0
30	20230605	180200	2373213303	1004	1004	1004	1004	0
31	20230605	180100	2373213303	1004	1004	1004	1004	0
32	20230605	180000	2373213303	1004	1004	1004	1004	32800
33	20230605	175900	2373213303	1004	1004	1004	1004	0
34	20230605	175800	2373213303	1004	1004	1004	1004	0
35	20230605	175700	2373213303	1004	1004	1004	1004	0
36	20230605	175600	2373213303	1004	1004	1004	1004	0
37	20230605	175500	2373213303	1004	1004	1004	1004	0
38	20230605	175400	2373213303	1004	1004	1004	1004	0
39	20230605	175300	2373213303	1004	1004	1004	1004	0
40	20230605	175200	2373213303	1004	1004	1004	1004	0
41	20230605	175100	2373213303	1004	1004	1004	1004	0
42	20230605	175000	2373213303	1004	1004	1004	1004	0
43	20230605	174900	2373213303	1004	1004	1004	1004	0
44	20230605	174800	2373213303	1004	1004	1004	1004	0
45	20230605	174700	2373213303	1004	1004	1004	1004	0
46	20230605	174600	2373213303	1004	1004	1004	1004	0
47	20230605	174500	2373213303	1004	1004	1004	1004	0
48	20230605	174400	2373213303	1004	1004	1004	1004	0
49	20230605	174300	2373213303	1004	1004	1004	1004	0
50	20230605	174200	2373213303	1004	1004	1004	1004	0
51	20230605	174100	2373213303	1004	1004	1004	1004	0
52	20230605	174000	2373213303	1004	1004	1004	1004	0
53	20230605	173900	2373213303	1004	1004	1004	1004	0
54	20230605	173800	2373213303	1004	1004	1004	1004	0
55	20230605	173700	2373213303	1004	1004	1004	1004	0
56	20230605	173600	2373213303	1004	1004	1004	1004	0
57	20230605	173500	2373213303	1004	1004	1004	1004	0
58	20230605	173400	2373213303	1004	1004	1004	1004	0
59	20230605	173300	2373213303	1004	1004	1004	1004	0
60	20230605	173200	2373213303	1004	1004	1004	1004	0
61	20230605	173100	2373213303	1004	1004	1004	1004	0
62	20230605	173000	2373213303	1004	1004	1004	1004	32800
63	20230605	172900	2373213303	1004	1004	1004	1004	0
64	20230605	172800	2373213303	1004	1004	1004	1004	0
65	20230605	172700	2373213303	1004	1004	1004	1004	0
66	20230605	172600	2373213303	1004	1004	1004	1004	0
67	20230605	172500	2373213303	1004	1004	1004	1004	0
68	20230605	172400	2373213303	1004	1004	1004	1004	0
69	20230605	172300	2373213303	1004	1004	1004	1004	0
70	20230605	172200	2373213303	1004	1004	1004	1004	0
71	20230605	172100	2373213303	1004	1004	1004	1004	0
72	20230605	172000	2373213303	1004	1004	1004	1004	0
73	20230605	171900	2373213303	1004	1004	1004	1004	0
74	20230605	171800	2373213303	1004	1004	1004	1004	0
75	20230605	171700	2373213303	1004	1004	1004	1004	0
76	20230605	171600	2373213303	1004	1004	1004	1004	0
77	20230605	171500	2373213303	1004	1004	1004	1004	0
78	20230605	171400	2373213303	1004	1004	1004	1004	0
79	20230605	171300	2373213303	1004	1004	1004	1004	0
80	20230605	171200	2373213303	1004	1004	1004	1004	0
81	20230605	171100	2373213303	1004	1004	1004	1004	0
82	20230605	171000	2373213303	1004	1004	1004	1004	0
83	20230605	170900	2373213303	1004	1004	1004	1004	0
84	20230605	170800	2373213303	1004	1004	1004	1004	0
85	20230605	170700	2373213303	1004	1004	1004	1004	0
86	20230605	170600	2373213303	1004	1004	1004	1004	0
87	20230605	170500	2373213303	1004	1004	1004	1004	0
88	20230605	170400	2373213303	1004	1004	1004	1004	0
89	20230605	170300	2373213303	1004	1004	1004	1004	0
90	20230605	170200	2373213303	1004	1004	1004	1004	0
91	20230605	170100	2373213303	1004	1004	1004	1004	0
92	20230605	170000	2373213303	1004	1004	1004	1004	32800
93	20230605	165900	2373213303	1004	1004	1004	1004	0
94	20230605	165800	2373213303	1004	1004	1004	1004	0
95	20230605	165700	2373213303	1004	1004	1004	1004	0
96	20230605	165600	2373213303	1004	1004	1004	1004	0
97	20230605	165500	2373213303	1004	1004	1004	1004	0
98	20230605	165400	2373213303	1004	1004	1004	1004	0
99	20230605	165300	2373213303	1004	1004	1004	1004	0
100	20230605	165200	2373213303	1004	1004	1004	1004	0
101	20230605	165100	2373213303	1004	1004	1004	1004	0
102	20230605	165000	2373213303	1004	1004	1004	1004	0
103	20230605	164900	2373213303	1004	1004	1004	1004	0
104	20230605	164800	2373213303	1004	1004	1004	1004	0
105	20230605	164700	2373213303	1004	1004	1004	1004	0
106	20230605	164600	2373213303	1004	1004	1004	1004	0
107	20230605	164500	2373213303	1004	1004	1004	1004	0
108	20230605	164400	2373213303	1004	1004	1004	1004	0
109	20230605	164300	2373213303	1004	1004	1004	1004	0
110	20230605	164200	2373213303	1004	1004	1004	1004	0
111	20230605	164100	2373213303	1004	1004	1004	1004	0
112	20230605	164000	2373213303	1004	1004	1004	1004	0
113	20230605	163900	2373213303	1004	1004	1004	1004	0
114	20230605	163800	2373213303	1004	1004	1004	1004	0
115	20230605	163700	2373213303	1004	1004	1004	1004	0
116	20230605	163600	2373213303	1004	1004	1004	1004	0
117	20230605	163500	2373213303	1004	1004	1004	1004	0
118	20230605	163400	2373213303	1004	1004	1004	1004	0
119	20230605	163300	2373213303	1004	1004	1004	1004	0
120	20230605	163200	2373213303	1004	1004	1004	1004	0
121	20230605	163100	2373213303	1004	1004	1004	1004	0
122	20230605	163000	2373213303	1004	1004	1004	1004	32800
123	20230605	162900	2373213303	1004	1004	1004	1004	0
124	20230605	162800	2373213303	1004	1004	1004	1004	0
125	20230605	162700	2373213303	1004	1004	1004	1004	0
126	20230605	162600	2373213303	1004	1004	1004	1004	0
127	20230605	162500	2373213303	1004	1004	1004	1004	0
128	20230605	162400	2373213303	1004	1004	1004	1004	0
129	20230605	162300	2373213303	1004	1004	1004	1004	0
130	20230605	162200	2373213303	1004	1004	1004	1004	0
131	20230605	162100	2373213303	1004	1004	1004	1004	0
132	20230605	162000	2373213303	1004	1004	1004	1004	0
133	20230605	161900	2373213303	1004	1004	1004	1004	0
134	20230605	161800	2373213303	1004	1004	1004	1004	0
135	20230605	161700	2373213303	1004	1004	1004	1004	0
136	20230605	161600	2373213303	1004	1004	1004	1004	0
137	20230605	161500	2373213303	1004	1004	1004	1004	0
138	20230605	161400	2373213303	1004	1004	1004	1004	0
139	20230605	161300	2373213303	1004	1004	1004	1004	0
140	20230605	161200	2373213303	1004	1004	1004	1004	0
141	20230605	161100	2373213303	1004	1004	1004	1004	0
142	20230605	161000	2373213303	1004	1004	1004	1004	0
143	20230605	160900	2373213303	1004	1004	1004	1004	0
144	20230605	160800	2373213303	1004	1004	1004	1004	0
145	20230605	160700	2373213303	1004	1004	1004	1004	0
146	20230605	160600	2373213303	1004	1004	1004	1004	0
147	20230605	160500	2373213303	1004	1004	1004	1004	0
148	20230605	160400	2373213303	1004	1004	1004	1004	0
149	20230605	160300	2373213303	1004	1004	1004	1004	0
150	20230605	160200	2373213303	1004	1004	1004	1004	0
151	20230605	160100	2373213303	1004	1004	1004	1004	0
152	20230605	160000	2373213303	1004	1004	1004	1004	32800
153	20230605	155900	2373213303	1004	1004	1004	1004	0
154	20230605	155800	2373213303	1004	1004	1004	1004	0
155	20230605	155700	2373213303	1004	1004	1004	1004	0
156	20230605	155600	2373213303	1004	1004	1004	1004	0
157	20230605	155500	2373213303	1004	1004	1004	1004	0
158	20230605	155400	2373213303	1004	1004	1004	1004	0
159	20230605	155300	2373213303	1004	1004	1004	1004	0
160	20230605	155200	2373213303	1004	1004	1004	1004	0
161	20230605	155100	2373213303	1004	1004	1004	1004	0
162	20230605	155000	2373213303	1004	1004	1004	1004	0
163	20230605	154900	2373213303	1004	1004	1004	1004	0
164	20230605	154800	2373213303	1004	1004	1004	1004	0
165	20230605	154700	2373213303	1004	1004	1004	1004	0
166	20230605	154600	2373213303	1004	1004	1004	1004	0
167	20230605	154500	2373213303	1004	1004	1004	1004	0
168	20230605	154400	2373213303	1004	1004	1004	1004	0
169	20230605	154300	2373213303	1004	1004	1004	1004	0
170	20230605	154200	2373213303	1004	1004	1004	1004	0
171	20230605	154100	2373213303	1004	1004	1004	1004	0
172	20230605	154000	2373213303	1004	1004	1004	1004	0
173	20230605	153900	2373213303	1004	1004	1004	1004	0
174	20230605	153800	2373213303	1004	1004	1004	1004	0
175	20230605	153700	2373213303	1004	1004	1004	1004	0
176	20230605	153600	2373213303	1004	1004	1004	1004	0
177	20230605	153500	2373213303	1004	1004	1004	1004	0
178	20230605	153400	2373213303	1004	1004	1004	1004	0
179	20230605	153300	2373213303	1004	1004	1004	1004	0
180	20230605	153200	2373213303	1004	1004	1004	1004	0
181	20230605	153100	2373213303	1004	1004	1004	1004	0
182	20230605	153000	2373213303	1004	1004	1004	1004	65600
183	20230605	152900	2340282103	1005	1005	1005	1005	0
184	20230605	152800	2340282103	1005	1005	1005	1005	0
185	20230605	152700	2340282103	1005	1005	1005	1005	0
186	20230605	152600	2340282103	1005	1005	1005	1005	0
187	20230605	152500	2340282103	1005	1005	1005	1005	0
188	20230605	152400	2340282103	1005	1005	1005	1005	0
189	20230605	152300	2340282103	1005	1005	1005	1005	0
190	20230605	152200	2340282103	1005	1005	1005	1005	0
191	20230605	152100	2340282103	1005	1005	1005	1005	0
192	20230605	152000	2340282103	1005	1005	1005	1005	0
193	20230605	151900	2340282103	1005	1000	1005	1000	7161
194	20230605	151800	2333100991	1000	1003	1003	999	9164
195	20230605	151700	2323924592	1004	1003	1004	1003	15339
196	20230605	151600	2308530816	1003	1004	1004	1003	795
197	20230605	151500	2307733027	1004	1002	1004	1001	1214
198	20230605	151400	2306514793	1001	1001	1005	1001	2910
199	20230605	151300	2303598602	1000	1005	1005	1000	15009
200	20230605	151200	2288564827	1005	1001	1005	999	10122
201	20230605	151100	2278402578	1000	999	1000	999	23296
202	20230605	151000	2255116653	999	998	999	996	8013
203	20230605	150900	2247113577	997	996	997	995	8950
204	20230605	150800	2238194456	996	996	996	996	1000
205	20230605	150700	2237198456	995	994	996	994	1843
206	20230605	150600	2235363167	994	995	995	994	6586
207	20230605	150500	2228813585	994	994	994	994	250
208	20230605	150400	2228565085	994	997	997	994	502
209	20230605	150300	2228064597	997	994	997	994	9645
210	20230605	150200	2218461249	994	992	994	991	4805
211	20230605	150100	2213687054	993	993	993	993	0
212	20230605	150000	2213687054	993	992	993	992	4000
213	20230605	145900	2209715629	991	989	991	989	4478
214	20230605	145800	2205279464	990	991	991	990	653
215	20230605	145700	2204632834	991	991	991	991	10
216	20230605	145600	2204622924	991	991	991	991	6670
217	20230605	145500	2198012954	991	991	991	990	4017
218	20230605	145400	2194032207	990	990	990	990	989
219	20230605	145300	2193053097	991	990	991	990	1645
220	20230605	145200	2191423442	990	991	991	990	1689
221	20230605	145100	2189750341	991	990	991	990	8954
222	20230605	145000	2180885181	988	988	988	988	0
223	20230605	144900	2180885181	988	988	988	988	1000
224	20230605	144800	2179897181	989	989	989	989	0
225	20230605	144700	2179897181	989	989	989	989	63
226	20230605	144600	2179834874	989	989	989	989	402
227	20230605	144500	2179437296	989	989	989	989	803
228	20230605	144400	2178643129	988	989	989	988	11482
229	20230605	144300	2167289808	990	990	990	990	403
230	20230605	144200	2166890838	989	990	990	989	3333
231	20230605	144100	2163593918	990	990	990	990	2407
232	20230605	144000	2161210988	991	990	991	990	2495
233	20230605	143900	2158740934	990	991	991	990	127
234	20230605	143800	2158615087	991	991	991	991	500
235	20230605	143700	2158119587	991	991	992	991	929
236	20230605	143600	2157198150	991	992	992	991	853
237	20230605	143500	2156352039	991	989	991	989	1486
238	20230605	143400	2154879569	988	989	989	988	3073
239	20230605	143300	2151843440	988	988	988	988	1103
240	20230605	143200	2150753676	988	990	990	988	2156
241	20230605	143100	2148621140	990	991	991	990	15
242	20230605	143000	2148606280	991	990	991	990	16
243	20230605	142900	2148590431	988	988	988	988	2234
244	20230605	142800	2146383239	987	987	987	987	843
245	20230605	142700	2145551198	987	987	992	987	4016
246	20230605	142600	2141584444	992	992	992	992	0
247	20230605	142500	2141584444	992	986	992	986	1411
248	20230605	142400	2140193174	985	986	986	985	2484
249	20230605	142300	2137744950	986	990	990	986	196
250	20230605	142200	2137551234	991	991	991	991	0
251	20230605	142100	2137551234	991	991	991	991	72
252	20230605	142000	2137479882	990	990	990	990	8918
253	20230605	141900	2128651062	990	990	990	990	1201
254	20230605	141800	2127462072	990	990	990	990	700
255	20230605	141700	2126769072	990	990	990	990	7078
256	20230605	141600	2119761852	990	991	991	990	2724
257	20230605	141500	2117065059	990	991	991	990	518
258	20230605	141400	2116552158	990	992	992	990	15344
259	20230605	141300	2101349090	992	996	996	992	4722
260	20230605	141200	2096661714	996	993	996	993	6112
261	20230605	141100	2090585967	992	990	992	990	1132
262	20230605	141000	2089463064	986	990	990	986	23013
263	20230605	140900	2066725326	990	990	990	990	2242
264	20230605	140800	2064505746	992	993	993	992	1568
265	20230605	140700	2062949740	993	990	994	990	387
266	20230605	140600	2062565480	994	995	995	993	1644
267	20230605	140500	2060930920	996	993	996	993	15513
268	20230605	140400	2045503356	993	989	993	989	8498
269	20230605	140300	2037086294	990	990	990	990	90
270	20230605	140200	2036997194	990	987	990	987	550
271	20230605	140100	2036453312	988	988	988	988	1415
272	20230605	140000	2035055292	989	988	989	988	1941
273	20230605	135900	2033135936	988	994	994	988	1847
274	20230605	135800	2031309904	992	991	995	988	2050
275	20230605	135700	2029283249	991	993	993	991	1849
276	20230605	135600	2027448951	992	993	997	992	963
277	20230605	135500	2026492620	993	993	994	993	5840
278	20230605	135400	2020690447	993	998	998	992	11058
279	20230605	135300	2009668832	998	989	998	989	21684
280	20230605	135200	1988105942	988	988	988	988	2489
281	20230605	135100	1985646810	986	986	989	986	861
282	20230605	135000	1984797487	986	986	986	986	0
283	20230605	134900	1984797487	986	986	990	986	6853
284	20230605	134800	1978024219	985	986	986	983	13880
285	20230605	134700	1964344181	983	991	992	983	16087
286	20230605	134600	1948502113	987	992	992	987	2514
287	20230605	134500	1946020296	987	993	993	987	3581
288	20230605	134400	1942473018	993	989	993	985	14722
289	20230605	134300	1927935966	989	989	989	989	120
290	20230605	134200	1927817286	984	989	989	984	15364
291	20230605	134100	1912689248	989	984	992	984	58770
292	20230605	134000	1854597452	984	984	989	984	4859
293	20230605	133900	1849811196	989	985	989	981	32470
294	20230605	133800	1817867580	986	991	991	986	14075
295	20230605	133700	1803969068	991	988	997	986	9659
296	20230605	133600	1794399404	989	992	997	985	35266
297	20230605	133500	1759480289	991	998	999	991	51480
298	20230605	133400	1708268986	997	1003	1003	996	40588
299	20230605	133300	1667723453	1001	993	1006	991	50513
300	20230605	133200	1617195082	997	1012	1012	990	101142
301	20230605	133100	1515881290	1003	1012	1023	981	416423
302	20230605	133000	1096704170	1004	1004	1004	1004	0
303	20230605	132900	1096704170	1004	1004	1004	1004	0
304	20230605	132800	1096704170	1004	990	1004	990	120966
305	20230605	132700	975732363	989	989	990	989	235
306	20230605	132600	975499852	988	988	988	987	232
307	20230605	132500	975270644	986	986	986	986	0
308	20230605	132400	975270644	986	990	990	986	2372
309	20230605	132300	972922564	990	990	990	990	1395
310	20230605	132200	971541514	986	992	992	986	3133
311	20230605	132100	968451649	992	994	994	991	1320
312	20230605	132000	967142069	992	991	998	991	8122
313	20230605	131900	959076764	998	986	998	986	6093
314	20230605	131800	953039696	986	983	986	983	3748
315	20230605	131700	949344348	986	999	1000	982	2074
316	20230605	131600	947282389	1000	991	1000	991	50357
317	20230605	131500	897100726	991	983	991	983	51192
318	20230605	131400	846532599	982	982	982	982	0
319	20230605	131300	846532599	982	982	982	982	2001
320	20230605	131200	844567617	981	980	981	980	5850
321	20230605	131100	838831799	980	980	980	980	1336
322	20230605	131000	837522519	979	979	979	979	131
323	20230605	130900	837394270	979	979	979	979	100
324	20230605	130800	837296370	979	979	979	979	0
325	20230605	130700	837296370	979	979	979	979	13200
326	20230605	130600	824373570	979	978	979	978	20271
327	20230605	130500	804536235	979	979	979	979	1
328	20230605	130400	804535256	978	978	978	978	470
329	20230605	130300	804075596	979	979	979	979	0
330	20230605	130200	804075596	979	979	979	979	1
331	20230605	130100	804074617	978	978	978	978	10
332	20230605	130000	804064837	978	978	978	978	1546
333	20230605	125900	802552849	978	979	979	978	8456
334	20230605	125800	794282880	978	978	978	978	0
335	20230605	125700	794282880	978	978	978	978	1566
336	20230605	125600	792751332	978	978	978	978	0
337	20230605	125500	792751332	978	975	978	975	3101
338	20230605	125400	789727854	978	978	978	978	0
339	20230605	125300	789727854	978	978	978	978	0
340	20230605	125200	789727854	978	978	978	978	0
341	20230605	125100	789727854	978	975	978	974	1077
342	20230605	125000	788674855	978	978	978	978	79
343	20230605	124900	788597593	978	978	978	978	0
344	20230605	124800	788597593	978	978	978	978	1
345	20230605	124700	788596615	974	975	975	974	1350
346	20230605	124600	787281698	975	975	975	975	457
347	20230605	124500	786836123	975	975	975	974	15
348	20230605	124400	786821511	974	974	974	974	0
349	20230605	124300	786821511	974	974	974	974	2
350	20230605	124200	786819563	975	975	975	975	0
351	20230605	124100	786819563	975	975	975	975	43
352	20230605	124000	786777638	975	975	975	975	0
353	20230605	123900	786777638	975	975	975	975	0
354	20230605	123800	786777638	975	975	975	975	501
355	20230605	123700	786289163	975	975	975	975	1106
356	20230605	123600	785210813	975	975	975	975	681
357	20230605	123500	784546838	975	975	975	975	0
358	20230605	123400	784546838	975	975	975	975	341
359	20230605	123300	784214363	975	975	975	975	418
360	20230605	123200	783806813	975	975	975	975	2199
361	20230605	123100	781662788	978	978	978	978	1
362	20230605	123000	781661810	975	978	978	975	9
363	20230605	122900	781653011	978	978	978	978	0
364	20230605	122800	781653011	978	978	978	978	200
365	20230605	122700	781457411	974	977	977	974	4849
366	20230605	122600	776730538	978	978	978	978	2
367	20230605	122500	776728582	977	977	977	977	0
368	20230605	122400	776728582	977	977	978	977	1042
369	20230605	122300	775710543	977	977	977	977	0
370	20230605	122200	775710543	977	977	977	977	1
371	20230605	122100	775709566	977	976	977	976	628
372	20230605	122000	775096508	976	976	976	976	320
373	20230605	121900	774784188	975	976	976	975	540
374	20230605	121800	774257613	976	977	977	976	56
375	20230605	121700	774202934	980	980	980	980	0
376	20230605	121600	774202934	980	980	980	980	0
377	20230605	121500	774202934	980	980	980	980	5
378	20230605	121400	774198034	980	980	980	980	0
379	20230605	121300	774198034	980	980	980	980	1
380	20230605	121200	774197054	980	975	980	975	4
381	20230605	121100	774193147	975	975	975	975	27
382	20230605	121000	774166822	974	975	975	974	2549
383	20230605	120900	771681550	975	975	975	975	0
384	20230605	120800	771681550	975	975	975	975	0
385	20230605	120700	771681550	975	975	975	975	0
386	20230605	120600	771681550	975	976	976	975	18531
387	20230605	120500	753613798	975	984	984	975	741
388	20230605	120400	752884702	975	975	975	975	0
389	20230605	120300	752884702	975	982	982	974	2313
390	20230605	120200	750629686	982	982	982	982	4000
391	20230605	120100	746701686	982	982	982	982	7
392	20230605	120000	746694812	982	982	982	982	7452
393	20230605	115900	739376948	982	982	982	982	587
394	20230605	115800	738800514	981	981	981	981	0
395	20230605	115700	738800514	981	981	981	981	0
396	20230605	115600	738800514	981	981	981	981	0
397	20230605	115500	738800514	981	984	984	981	21
398	20230605	115400	738779910	981	981	981	981	88
399	20230605	115300	738693582	981	976	981	976	51
400	20230605	115200	738643801	975	980	980	975	10513
401	20230605	115100	728385767	981	985	985	981	3107
402	20230605	115000	725337458	986	986	986	986	0
403	20230605	114900	725337458	986	986	986	986	0
404	20230605	114800	725337458	986	986	986	986	0
405	20230605	114700	725337458	986	985	986	985	235
406	20230605	114600	725105848	986	986	986	986	0
407	20230605	114500	725105848	986	986	986	986	0
408	20230605	114400	725105848	986	986	986	986	0
409	20230605	114300	725105848	986	986	986	986	0
410	20230605	114200	725105848	986	986	986	986	0
411	20230605	114100	725105848	986	986	986	986	500
412	20230605	114000	724612848	986	987	987	986	6223
413	20230605	113900	718476969	986	986	986	986	4309
414	20230605	113800	714228295	986	988	988	986	82
415	20230605	113700	714147439	989	989	989	989	0
416	20230605	113600	714147439	989	989	989	989	0
417	20230605	113500	714147439	989	989	989	989	500
418	20230605	113400	713652939	989	989	989	989	0
419	20230605	113300	713652939	989	989	989	989	1
420	20230605	113200	713651950	989	989	989	989	20
421	20230605	113100	713632170	981	981	981	981	0
422	20230605	113000	713632170	981	989	989	981	278
423	20230605	112900	713359244	989	989	989	989	0
424	20230605	112800	713359244	989	981	989	980	4020
425	20230605	112700	709419320	980	981	981	980	4694
426	20230605	112600	704818217	981	981	981	981	303
427	20230605	112500	704520974	981	983	983	981	5001
428	20230605	112400	699608803	983	983	983	983	276
429	20230605	112300	699337495	983	983	983	983	700
430	20230605	112200	698649395	983	983	983	983	400
431	20230605	112100	698256195	983	983	983	983	201
432	20230605	112000	698058612	983	983	983	983	1
433	20230605	111900	698057629	985	985	985	985	0
434	20230605	111800	698057629	985	985	985	985	0
435	20230605	111700	698057629	985	985	985	985	1
436	20230605	111600	698056644	983	983	983	983	2
437	20230605	111500	698054678	986	986	986	986	630
438	20230605	111400	697433498	986	986	986	986	0
439	20230605	111300	697433498	986	986	986	986	0
440	20230605	111200	697433498	986	986	986	986	19
441	20230605	111100	697414764	986	986	986	986	17
442	20230605	111000	697398002	986	986	986	986	0
443	20230605	110900	697398002	986	986	986	986	1
444	20230605	110800	697397016	986	986	986	986	0
445	20230605	110700	697397016	986	986	986	986	0
446	20230605	110600	697397016	986	987	987	986	568
447	20230605	110500	696836925	986	986	986	986	317
448	20230605	110400	696524363	986	988	988	986	864
449	20230605	110300	695671399	990	990	990	990	0
450	20230605	110200	695671399	990	990	990	990	1801
451	20230605	110100	693888409	993	993	993	993	0
452	20230605	110000	693888409	993	991	993	990	4842
453	20230605	105900	689093951	991	992	992	991	2147
454	20230605	105800	686965274	994	994	994	994	1000
455	20230605	105700	685971274	995	995	995	995	304
456	20230605	105600	685668794	994	987	994	987	105
457	20230605	105500	685565152	994	994	994	994	2
458	20230605	105400	685563164	997	990	998	990	3530
459	20230605	105300	682048862	999	984	999	984	41772
460	20230605	105200	640417025	980	980	980	980	555
461	20230605	105100	639873125	980	985	985	980	290
462	20230605	105000	639587925	985	986	986	985	1207
463	20230605	104900	638398323	979	979	987	979	6387
464	20230605	104800	632131830	979	980	980	979	8587
465	20230605	104700	623716699	981	989	989	981	21015
466	20230605	104600	603048853	988	986	988	986	6368
467	20230605	104500	596762354	987	986	987	986	205
468	20230605	104400	596560174	988	988	988	988	103
469	20230605	104300	596458410	987	985	987	985	6959
470	20230605	104200	589603075	981	985	985	981	2092
471	20230605	104100	587550479	985	982	985	981	1645
472	20230605	104000	585934541	982	983	983	982	2142
473	20230605	103900	583830444	985	985	985	981	2264
474	20230605	103800	581609037	985	985	985	985	5
475	20230605	103700	581604112	987	980	987	980	1280
476	20230605	103600	580341640	980	980	980	980	255
477	20230605	103500	580091740	980	980	980	980	93
478	20230605	103400	580000600	980	982	982	980	6864
479	20230605	103300	573273158	984	989	989	984	1965
480	20230605	103200	571335029	995	986	999	986	14493
481	20230605	103100	556884769	981	981	981	981	422
482	20230605	103000	556470787	987	980	987	980	128
483	20230605	102900	556345214	979	982	982	979	5209
484	20230605	102800	551237768	987	981	988	979	9891
485	20230605	102700	541542116	983	982	983	978	11359
486	20230605	102600	530408326	983	986	989	983	6400
487	20230605	102500	524111320	986	999	1000	986	55372
488	20230605	102400	468886197	999	990	999	990	26485
489	20230605	102300	442578997	990	982	991	982	46174
490	20230605	102200	396974742	980	981	982	980	5879
491	20230605	102100	391203937	980	981	981	980	2999
492	20230605	102000	388264160	981	981	981	981	2109
493	20230605	101900	386195231	980	979	981	977	8044
494	20230605	101800	378315994	979	975	979	975	1773
495	20230605	101700	376587111	979	979	979	979	450
496	20230605	101600	376146561	979	979	979	979	10
497	20230605	101500	376136771	979	979	979	979	40
498	20230605	101400	376097611	979	979	979	975	202
499	20230605	101300	375899857	976	979	979	974	320
500	20230605	101200	375587801	973	980	980	973	3977
501	20230605	101100	371704357	980	973	980	973	27376
502	20230605	101000	345003195	973	972	973	972	2302
503	20230605	100900	342765151	972	972	972	971	209
504	20230605	100800	342562011	972	973	973	972	992
505	20230605	100700	341597172	973	969	973	969	14391
506	20230605	100600	327620320	969	970	970	969	710
507	20230605	100500	326931720	970	969	970	968	3405
508	20230605	100400	323633658	969	966	969	966	16013
509	20230605	100300	308151178	966	962	966	962	5211
510	20230605	100200	303118126	960	960	960	960	2512
511	20230605	100100	300706606	963	963	963	960	1769
512	20230605	100000	299007911	963	966	966	963	731
513	20230605	095900	298303949	967	966	967	965	1809
514	20230605	095800	296557217	968	966	968	966	4
515	20230605	095700	296553349	966	969	969	966	414
516	20230605	095600	296152195	969	969	969	969	1
517	20230605	095500	296151226	969	968	969	968	2682
518	20230605	095400	293553459	966	966	966	963	10276
519	20230605	095300	283627200	966	966	966	966	180
520	20230605	095200	283453320	966	967	967	966	4596
521	20230605	095100	279013368	968	969	969	968	35
522	20230605	095000	278979477	969	970	970	969	5037
523	20230605	094900	274093951	971	971	971	970	14531
524	20230605	094800	259997597	972	972	972	972	96
525	20230605	094700	259904285	972	972	973	972	18
526	20230605	094600	259886787	971	971	971	970	140
527	20230605	094500	259750861	970	968	972	968	3452
528	20230605	094400	256401560	967	970	974	967	2040
529	20230605	094300	254416781	966	969	975	966	7679
530	20230605	094200	246973945	969	967	969	967	7764
531	20230605	094100	239458593	967	961	967	960	17905
532	20230605	094000	222197906	955	961	961	955	13286
533	20230605	093900	209486401	962	955	962	950	22447
534	20230605	093800	187968581	955	960	960	955	1582
535	20230605	093700	186457746	960	960	960	960	1
536	20230605	093600	186456786	955	955	955	955	101
537	20230605	093500	186360331	955	960	960	955	9798
538	20230605	093400	176954261	960	960	961	960	232
539	20230605	093300	176731533	961	960	962	960	11945
540	20230605	093200	165259061	960	952	960	952	14811
541	20230605	093100	151081922	955	955	955	955	126
542	20230605	093000	150961592	955	955	955	955	0
543	20230605	092900	150961592	955	953	955	951	2248
544	20230605	092800	148818892	953	953	953	953	8
545	20230605	092700	148811268	952	952	952	951	7842
546	20230605	092600	141350793	952	952	956	952	9264
547	20230605	092500	132531240	957	953	957	953	14
548	20230605	092400	132517890	953	953	953	953	142
549	20230605	092300	132382564	952	957	957	952	431
550	20230605	092200	131971212	963	961	964	957	3464
551	20230605	092100	128642485	961	950	961	950	26456
552	20230605	092000	103304236	950	954	954	950	100
553	20230605	091900	103209036	947	946	950	946	2876
554	20230605	091800	100477554	950	943	950	943	4434
555	20230605	091700	96282184	937	937	941	936	5288
556	20230605	091600	91312995	936	931	936	931	11043
557	20230605	091500	80977872	934	940	940	934	851
558	20230605	091400	80180920	941	943	943	940	1031
559	20230605	091300	79209979	943	923	943	923	15945
560	20230605	091200	64347479	923	923	923	923	15
561	20230605	091100	64333634	923	923	923	923	1
562	20230605	091000	64332711	919	919	919	919	2
563	20230605	090900	64330873	918	919	919	918	465
564	20230605	090800	63903703	920	920	920	920	35
565	20230605	090700	63871503	923	923	923	920	9
566	20230605	090600	63863205	925	925	925	925	506
567	20230605	090500	63395155	925	925	925	925	1000
568	20230605	090400	62470155	928	924	928	924	13850
569	20230605	090300	49643331	924	924	924	924	100
570	20230605	090200	49550931	926	925	926	923	2158
571	20230605	090100	47556726	928	918	929	918	44997
572	20230605	090000	5802718	913	913	913	910	6361