KissMeData/043090/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	191500	1049601197	968	968	968	968	4909
3	20230629	191400	1049601197	968	968	968	968	0
4	20230629	191300	1049601197	968	968	968	968	0
5	20230629	191200	1049601197	968	968	968	968	0
6	20230629	191100	1049601197	968	968	968	968	0
7	20230629	191000	1049601197	968	968	968	968	0
8	20230629	190900	1049601197	968	968	968	968	0
9	20230629	190800	1049601197	968	968	968	968	0
10	20230629	190700	1049601197	968	968	968	968	0
11	20230629	190600	1049601197	968	968	968	968	0
12	20230629	190500	1049601197	968	968	968	968	0
13	20230629	190400	1049601197	968	968	968	968	0
14	20230629	190300	1049601197	968	968	968	968	0
15	20230629	190200	1049601197	968	968	968	968	0
16	20230629	190100	1049601197	968	968	968	968	0
17	20230629	190000	1049601197	968	968	968	968	0
18	20230629	185900	1049601197	968	968	968	968	0
19	20230629	185800	1049601197	968	968	968	968	0
20	20230629	185700	1049601197	968	968	968	968	0
21	20230629	185600	1049601197	968	968	968	968	0
22	20230629	185500	1049601197	968	968	968	968	0
23	20230629	185400	1049601197	968	968	968	968	0
24	20230629	185300	1049601197	968	968	968	968	0
25	20230629	185200	1049601197	968	968	968	968	0
26	20230629	185100	1049601197	968	968	968	968	0
27	20230629	185000	1049601197	968	968	968	968	0
28	20230629	184900	1049601197	968	968	968	968	0
29	20230629	184800	1049601197	968	968	968	968	0
30	20230629	184700	1049601197	968	968	968	968	0
31	20230629	184600	1049601197	968	968	968	968	0
32	20230629	184500	1049601197	968	968	968	968	4909
33	20230629	184400	1049601197	968	968	968	968	0
34	20230629	184300	1049601197	968	968	968	968	0
35	20230629	184200	1049601197	968	968	968	968	0
36	20230629	184100	1049601197	968	968	968	968	0
37	20230629	184000	1049601197	968	968	968	968	0
38	20230629	183900	1049601197	968	968	968	968	0
39	20230629	183800	1049601197	968	968	968	968	0
40	20230629	183700	1049601197	968	968	968	968	0
41	20230629	183600	1049601197	968	968	968	968	0
42	20230629	183500	1049601197	968	968	968	968	0
43	20230629	183400	1049601197	968	968	968	968	0
44	20230629	183300	1049601197	968	968	968	968	0
45	20230629	183200	1049601197	968	968	968	968	0
46	20230629	183100	1049601197	968	968	968	968	0
47	20230629	183000	1049601197	968	968	968	968	0
48	20230629	182900	1049601197	968	968	968	968	0
49	20230629	182800	1049601197	968	968	968	968	0
50	20230629	182700	1049601197	968	968	968	968	0
51	20230629	182600	1049601197	968	968	968	968	0
52	20230629	182500	1049601197	968	968	968	968	0
53	20230629	182400	1049601197	968	968	968	968	0
54	20230629	182300	1049601197	968	968	968	968	0
55	20230629	182200	1049601197	968	968	968	968	0
56	20230629	182100	1049601197	968	968	968	968	0
57	20230629	182000	1049601197	968	968	968	968	0
58	20230629	181900	1049601197	968	968	968	968	0
59	20230629	181800	1049601197	968	968	968	968	0
60	20230629	181700	1049601197	968	968	968	968	0
61	20230629	181600	1049601197	968	968	968	968	0
62	20230629	181500	1049601197	968	968	968	968	4909
63	20230629	181400	1049601197	968	968	968	968	0
64	20230629	181300	1049601197	968	968	968	968	0
65	20230629	181200	1049601197	968	968	968	968	0
66	20230629	181100	1049601197	968	968	968	968	0
67	20230629	181000	1049601197	968	968	968	968	0
68	20230629	180900	1049601197	968	968	968	968	0
69	20230629	180800	1049601197	968	968	968	968	0
70	20230629	180700	1049601197	968	968	968	968	0
71	20230629	180600	1049601197	968	968	968	968	0
72	20230629	180500	1049601197	968	968	968	968	0
73	20230629	180400	1049601197	968	968	968	968	0
74	20230629	180300	1049601197	968	968	968	968	0
75	20230629	180200	1049601197	968	968	968	968	0
76	20230629	180100	1049601197	968	968	968	968	0
77	20230629	180000	1049601197	968	968	968	968	0
78	20230629	175900	1049601197	968	968	968	968	0
79	20230629	175800	1049601197	968	968	968	968	0
80	20230629	175700	1049601197	968	968	968	968	0
81	20230629	175600	1049601197	968	968	968	968	0
82	20230629	175500	1049601197	968	968	968	968	0
83	20230629	175400	1049601197	968	968	968	968	0
84	20230629	175300	1049601197	968	968	968	968	0
85	20230629	175200	1049601197	968	968	968	968	0
86	20230629	175100	1049601197	968	968	968	968	0
87	20230629	175000	1049601197	968	968	968	968	0
88	20230629	174900	1049601197	968	968	968	968	0
89	20230629	174800	1049601197	968	968	968	968	0
90	20230629	174700	1049601197	968	968	968	968	0
91	20230629	174600	1049601197	968	968	968	968	0
92	20230629	174500	1049601197	968	968	968	968	4909
93	20230629	174400	1049601197	968	968	968	968	0
94	20230629	174300	1049601197	968	968	968	968	0
95	20230629	174200	1049601197	968	968	968	968	0
96	20230629	174100	1049601197	968	968	968	968	0
97	20230629	174000	1049601197	968	968	968	968	0
98	20230629	173900	1049601197	968	968	968	968	0
99	20230629	173800	1049601197	968	968	968	968	0
100	20230629	173700	1049601197	968	968	968	968	0
101	20230629	173600	1049601197	968	968	968	968	0
102	20230629	173500	1049601197	968	968	968	968	0
103	20230629	173400	1049601197	968	968	968	968	0
104	20230629	173300	1049601197	968	968	968	968	0
105	20230629	173200	1049601197	968	968	968	968	0
106	20230629	173100	1049601197	968	968	968	968	0
107	20230629	173000	1049601197	968	968	968	968	0
108	20230629	172900	1049601197	968	968	968	968	0
109	20230629	172800	1049601197	968	968	968	968	0
110	20230629	172700	1049601197	968	968	968	968	0
111	20230629	172600	1049601197	968	968	968	968	0
112	20230629	172500	1049601197	968	968	968	968	0
113	20230629	172400	1049601197	968	968	968	968	0
114	20230629	172300	1049601197	968	968	968	968	0
115	20230629	172200	1049601197	968	968	968	968	0
116	20230629	172100	1049601197	968	968	968	968	0
117	20230629	172000	1049601197	968	968	968	968	0
118	20230629	171900	1049601197	968	968	968	968	0
119	20230629	171800	1049601197	968	968	968	968	0
120	20230629	171700	1049601197	968	968	968	968	0
121	20230629	171600	1049601197	968	968	968	968	0
122	20230629	171500	1049601197	968	968	968	968	4909
123	20230629	171400	1049601197	968	968	968	968	0
124	20230629	171300	1049601197	968	968	968	968	0
125	20230629	171200	1049601197	968	968	968	968	0
126	20230629	171100	1049601197	968	968	968	968	0
127	20230629	171000	1049601197	968	968	968	968	0
128	20230629	170900	1049601197	968	968	968	968	0
129	20230629	170800	1049601197	968	968	968	968	0
130	20230629	170700	1049601197	968	968	968	968	0
131	20230629	170600	1049601197	968	968	968	968	0
132	20230629	170500	1049601197	968	968	968	968	0
133	20230629	170400	1049601197	968	968	968	968	0
134	20230629	170300	1049601197	968	968	968	968	0
135	20230629	170200	1049601197	968	968	968	968	0
136	20230629	170100	1049601197	968	968	968	968	0
137	20230629	170000	1049601197	968	968	968	968	0
138	20230629	165900	1049601197	968	968	968	968	0
139	20230629	165800	1049601197	968	968	968	968	0
140	20230629	165700	1049601197	968	968	968	968	0
141	20230629	165600	1049601197	968	968	968	968	0
142	20230629	165500	1049601197	968	968	968	968	0
143	20230629	165400	1049601197	968	968	968	968	0
144	20230629	165300	1049601197	968	968	968	968	0
145	20230629	165200	1049601197	968	968	968	968	0
146	20230629	165100	1049601197	968	968	968	968	0
147	20230629	165000	1049601197	968	968	968	968	0
148	20230629	164900	1049601197	968	968	968	968	0
149	20230629	164800	1049601197	968	968	968	968	0
150	20230629	164700	1049601197	968	968	968	968	0
151	20230629	164600	1049601197	968	968	968	968	0
152	20230629	164500	1049601197	968	968	968	968	4909
153	20230629	164400	1049601197	968	968	968	968	0
154	20230629	164300	1049601197	968	968	968	968	0
155	20230629	164200	1049601197	968	968	968	968	0
156	20230629	164100	1049601197	968	968	968	968	0
157	20230629	164000	1049601197	968	968	968	968	0
158	20230629	163900	1049601197	968	968	968	968	0
159	20230629	163800	1049601197	968	968	968	968	0
160	20230629	163700	1049601197	968	968	968	968	0
161	20230629	163600	1049601197	968	968	968	968	0
162	20230629	163500	1049601197	968	968	968	968	0
163	20230629	163400	1049601197	968	968	968	968	0
164	20230629	163300	1049601197	968	968	968	968	0
165	20230629	163200	1049601197	968	968	968	968	0
166	20230629	163100	1049601197	968	968	968	968	0
167	20230629	163000	1049601197	968	968	968	968	0
168	20230629	162900	1049601197	968	968	968	968	0
169	20230629	162800	1049601197	968	968	968	968	0
170	20230629	162700	1049601197	968	968	968	968	0
171	20230629	162600	1049601197	968	968	968	968	0
172	20230629	162500	1049601197	968	968	968	968	0
173	20230629	162400	1049601197	968	968	968	968	0
174	20230629	162300	1049601197	968	968	968	968	0
175	20230629	162200	1049601197	968	968	968	968	0
176	20230629	162100	1049601197	968	968	968	968	0
177	20230629	162000	1049601197	968	968	968	968	0
178	20230629	161900	1049601197	968	968	968	968	0
179	20230629	161800	1049601197	968	968	968	968	0
180	20230629	161700	1049601197	968	968	968	968	0
181	20230629	161600	1049601197	968	968	968	968	0
182	20230629	161500	1049601197	968	968	968	968	4909
183	20230629	161400	1049601197	968	968	968	968	0
184	20230629	161300	1049601197	968	968	968	968	0
185	20230629	161200	1049601197	968	968	968	968	0
186	20230629	161100	1049601197	968	968	968	968	0
187	20230629	161000	1049601197	968	968	968	968	0
188	20230629	160900	1049601197	968	968	968	968	0
189	20230629	160800	1049601197	968	968	968	968	0
190	20230629	160700	1049601197	968	968	968	968	0
191	20230629	160600	1049601197	968	968	968	968	0
192	20230629	160500	1049601197	968	968	968	968	0
193	20230629	160400	1049601197	968	968	968	968	0
194	20230629	160300	1049601197	968	968	968	968	0
195	20230629	160200	1049601197	968	968	968	968	0
196	20230629	160100	1049601197	968	968	968	968	0
197	20230629	160000	1049601197	968	968	968	968	0
198	20230629	155900	1049601197	968	968	968	968	0
199	20230629	155800	1049601197	968	968	968	968	0
200	20230629	155700	1049601197	968	968	968	968	0
201	20230629	155600	1049601197	968	968	968	968	0
202	20230629	155500	1049601197	968	968	968	968	0
203	20230629	155400	1049601197	968	968	968	968	0
204	20230629	155300	1049601197	968	968	968	968	0
205	20230629	155200	1049601197	968	968	968	968	0
206	20230629	155100	1049601197	968	968	968	968	0
207	20230629	155000	1049601197	968	968	968	968	0
208	20230629	154900	1049601197	968	968	968	968	0
209	20230629	154800	1049601197	968	968	968	968	0
210	20230629	154700	1049601197	968	968	968	968	0
211	20230629	154600	1049601197	968	968	968	968	0
212	20230629	154500	1049601197	968	968	968	968	4909
213	20230629	154400	1049601197	968	968	968	968	0
214	20230629	154300	1049601197	968	968	968	968	0
215	20230629	154200	1049601197	968	968	968	968	0
216	20230629	154100	1049601197	968	968	968	968	0
217	20230629	154000	1049601197	968	968	968	968	0
218	20230629	153900	1049601197	968	968	968	968	0
219	20230629	153800	1049601197	968	968	968	968	0
220	20230629	153700	1049601197	968	968	968	968	0
221	20230629	153600	1049601197	968	968	968	968	0
222	20230629	153500	1049601197	968	968	968	968	0
223	20230629	153400	1049601197	968	968	968	968	0
224	20230629	153300	1049601197	968	968	968	968	0
225	20230629	153200	1049601197	968	968	968	968	0
226	20230629	153100	1049601197	968	968	968	968	0
227	20230629	153000	1049601197	968	968	968	968	4909
228	20230629	152900	1044849285	971	971	971	971	0
229	20230629	152800	1044849285	971	971	971	971	0
230	20230629	152700	1044849285	971	971	971	971	0
231	20230629	152600	1044849285	971	971	971	971	0
232	20230629	152500	1044849285	971	971	971	971	0
233	20230629	152400	1044849285	971	971	971	971	0
234	20230629	152300	1044849285	971	971	971	971	0
235	20230629	152200	1044849285	971	971	971	971	0
236	20230629	152100	1044849285	971	971	971	971	0
237	20230629	152000	1044849285	971	971	971	971	0
238	20230629	151900	1044849285	971	972	972	971	1733
239	20230629	151800	1043166438	971	971	971	971	526
240	20230629	151700	1042655692	971	971	971	971	50
241	20230629	151600	1042607142	971	971	971	971	118
242	20230629	151500	1042492564	970	970	970	970	595
243	20230629	151400	1041915414	969	969	969	969	500
244	20230629	151300	1041430914	969	968	969	968	286
245	20230629	151200	1041153879	968	968	968	968	5028
246	20230629	151100	1036286775	966	966	966	966	0
247	20230629	151000	1036286775	966	967	967	966	1008
248	20230629	150900	1035312449	967	967	968	967	40
249	20230629	150800	1035273767	967	967	967	967	597
250	20230629	150700	1034696468	968	968	968	968	463
251	20230629	150600	1034248284	968	968	968	968	38
252	20230629	150500	1034211500	968	968	968	968	0
253	20230629	150400	1034211500	968	968	968	968	20
254	20230629	150300	1034192140	968	967	968	967	108
255	20230629	150200	1034087597	967	969	969	967	327
256	20230629	150100	1033771049	969	969	969	969	503
257	20230629	150000	1033283642	970	970	970	970	3
258	20230629	145900	1033280732	971	968	971	968	783
259	20230629	145800	1032520469	968	969	969	968	3383
260	20230629	145700	1029245560	971	971	971	971	0
261	20230629	145600	1029245560	971	971	971	971	500
262	20230629	145500	1028760060	971	971	971	971	120
263	20230629	145400	1028643540	971	971	971	971	170
264	20230629	145300	1028478470	968	971	971	968	3695
265	20230629	145200	1024899335	973	973	973	973	0
266	20230629	145100	1024899335	973	973	973	970	434
267	20230629	145000	1024477779	972	971	973	969	5054
268	20230629	144900	1019565487	969	969	970	969	4610
269	20230629	144800	1015094862	968	969	969	968	4981
270	20230629	144700	1010271283	969	968	969	968	50
271	20230629	144600	1010222868	967	967	967	967	1
272	20230629	144500	1010221901	966	967	967	966	387
273	20230629	144400	1009848052	966	966	966	966	1011
274	20230629	144300	1008871426	966	966	966	966	36
275	20230629	144200	1008836650	966	967	967	966	2
276	20230629	144100	1008834717	965	967	967	965	1007
277	20230629	144000	1007862953	965	965	965	965	15
278	20230629	143900	1007848478	965	965	965	965	5
279	20230629	143800	1007843653	964	963	964	963	493
280	20230629	143700	1007368889	963	963	963	963	10
281	20230629	143600	1007359259	960	960	960	960	0
282	20230629	143500	1007359259	960	960	960	960	0
283	20230629	143400	1007359259	960	967	967	960	1005
284	20230629	143300	1006391020	968	969	969	968	3077
285	20230629	143200	1003411602	968	968	968	968	10
286	20230629	143100	1003401922	967	967	967	967	557
287	20230629	143000	1002863303	967	968	968	967	276
288	20230629	142900	1002596385	968	968	968	968	27
289	20230629	142800	1002570249	968	968	968	968	22
290	20230629	142700	1002548953	968	969	969	968	600
291	20230629	142600	1001967774	969	969	969	969	5
292	20230629	142500	1001962929	970	970	970	970	247
293	20230629	142400	1001723339	970	970	970	970	153
294	20230629	142300	1001574929	969	970	970	969	102
295	20230629	142200	1001475991	970	970	970	970	30
296	20230629	142100	1001446891	969	969	969	969	10
297	20230629	142000	1001437201	970	971	971	969	402
298	20230629	141900	1001047236	971	971	971	969	1264
299	20230629	141800	999821258	972	972	972	972	0
300	20230629	141700	999821258	972	972	972	972	0
301	20230629	141600	999821258	972	972	972	972	5
302	20230629	141500	999816398	974	974	974	974	0
303	20230629	141400	999816398	974	970	974	970	172
304	20230629	141300	999649158	970	968	973	968	1334
305	20230629	141200	998354565	974	965	974	965	8000
306	20230629	141100	990577783	960	961	961	960	336
307	20230629	141000	990255044	965	965	965	965	278
308	20230629	140900	989986774	965	965	966	965	656
309	20230629	140800	989353634	966	969	969	966	24
310	20230629	140700	989330432	969	966	969	965	3005
311	20230629	140600	986428833	970	970	970	970	10
312	20230629	140500	986419133	966	966	966	966	0
313	20230629	140400	986419133	966	969	969	965	4728
314	20230629	140300	981850635	966	966	966	966	110
315	20230629	140200	981744375	969	969	969	969	0
316	20230629	140100	981744375	969	969	969	969	1
317	20230629	140000	981743406	966	966	970	965	4554
318	20230629	135900	977343116	966	966	966	966	1
319	20230629	135800	977342150	973	973	973	973	0
320	20230629	135700	977342150	973	967	973	966	2201
321	20230629	135600	975214897	966	973	973	966	869
322	20230629	135500	974373772	972	960	972	960	17292
323	20230629	135400	957681501	960	954	960	954	12154
324	20230629	135300	946026167	955	955	955	955	0
325	20230629	135200	946026167	955	955	955	955	0
326	20230629	135100	946026167	955	951	955	950	342
327	20230629	135000	945701161	950	950	950	950	0
328	20230629	134900	945701161	950	953	953	950	1000
329	20230629	134800	944749078	953	953	953	953	0
330	20230629	134700	944749078	953	953	953	953	54
331	20230629	134600	944697616	953	953	953	953	1
332	20230629	134500	944696663	951	951	951	951	0
333	20230629	134400	944696663	951	950	951	950	1050
334	20230629	134300	943699113	953	953	955	953	2643
335	20230629	134200	941175398	955	955	955	955	6
336	20230629	134100	941169668	951	952	952	951	4508
337	20230629	134000	936879886	955	953	955	952	707
338	20230629	133900	936206501	954	953	954	951	5325
339	20230629	133800	931141223	953	953	953	953	93
340	20230629	133700	931052594	958	955	958	955	1500
341	20230629	133600	929618594	953	953	953	953	1045
342	20230629	133500	928622709	951	952	952	951	223
343	20230629	133400	928410415	951	950	951	950	2
344	20230629	133300	928408514	951	950	951	950	4
345	20230629	133200	928404712	945	945	945	945	0
346	20230629	133100	928404712	945	946	946	945	5000
347	20230629	133000	923678438	945	947	947	945	10000
348	20230629	132900	914221840	952	952	952	952	9
349	20230629	132800	914213272	952	951	952	947	5101
350	20230629	132700	909374126	951	950	951	950	1791
351	20230629	132600	907672062	949	949	949	949	123
352	20230629	132500	907555335	949	949	949	949	1
353	20230629	132400	907554386	948	948	948	948	5
354	20230629	132300	907549646	949	949	949	949	4
355	20230629	132200	907545850	947	949	949	947	627
356	20230629	132100	906952067	950	947	950	947	124
357	20230629	132000	906834606	947	947	947	947	833
358	20230629	131900	906045755	947	948	948	947	2898
359	20230629	131800	903298596	948	949	949	948	543
360	20230629	131700	902783332	949	949	949	949	1
361	20230629	131600	902782383	948	948	948	948	0
362	20230629	131500	902782383	948	950	950	948	249
363	20230629	131400	902546317	950	949	950	949	350
364	20230629	131300	902213908	949	945	949	945	3307
365	20230629	131200	899088229	945	945	945	942	11340
366	20230629	131100	888374629	939	948	948	938	86721
367	20230629	131000	806892245	948	948	948	948	260
368	20230629	130900	806645765	948	949	949	948	551
369	20230629	130800	806123316	950	950	950	950	1
370	20230629	130700	806122366	951	951	951	951	2
371	20230629	130600	806120464	950	953	953	950	1346
372	20230629	130500	804840768	955	955	955	955	130
373	20230629	130400	804716618	956	955	957	955	5187
374	20230629	130300	799759634	955	955	955	955	1232
375	20230629	130200	798583074	955	953	955	953	1000
376	20230629	130100	797629352	953	951	953	951	6016
377	20230629	130000	791904582	950	950	950	950	1591
378	20230629	125900	790393132	951	950	951	950	5
379	20230629	125800	790388380	951	950	951	950	832
380	20230629	125700	789597947	944	944	944	944	0
381	20230629	125600	789597947	944	950	951	944	8625
382	20230629	125500	781444786	950	950	950	950	0
383	20230629	125400	781444786	950	948	950	948	150
384	20230629	125300	781302288	948	948	948	947	1867
385	20230629	125200	779532672	949	943	949	940	6546
386	20230629	125100	773361682	940	948	948	940	16013
387	20230629	125000	758275053	948	948	949	948	750
388	20230629	124900	757563927	949	951	952	949	3101
389	20230629	124800	754615680	958	958	958	958	0
390	20230629	124700	754615680	958	958	958	958	0
391	20230629	124600	754615680	958	958	958	958	0
392	20230629	124500	754615680	958	958	958	958	1
393	20230629	124400	754614722	950	950	950	950	0
394	20230629	124300	754614722	950	951	951	950	4640
395	20230629	124200	750205983	951	952	952	951	2904
396	20230629	124100	747441770	953	954	954	953	1560
397	20230629	124000	745954854	955	955	955	955	157
398	20230629	123900	745804919	955	955	955	955	0
399	20230629	123800	745804919	955	956	956	955	3
400	20230629	123700	745802053	956	956	956	956	79
401	20230629	123600	745726529	956	956	956	956	100
402	20230629	123500	745630929	953	955	955	953	12000
403	20230629	123400	734190059	955	956	956	955	8000
404	20230629	123300	726549538	960	959	960	959	6700
405	20230629	123200	720120238	963	963	963	963	0
406	20230629	123100	720120238	963	957	963	957	10000
407	20230629	123000	710502039	958	958	958	958	1
408	20230629	122900	710501081	954	954	958	954	11317
409	20230629	122800	699701292	952	952	952	952	0
410	20230629	122700	699701292	952	952	952	952	221
411	20230629	122600	699490900	952	952	952	952	200
412	20230629	122500	699300500	952	952	952	952	7
413	20230629	122400	699293836	955	954	955	952	691
414	20230629	122300	698635221	956	956	956	956	249
415	20230629	122200	698397177	958	958	958	956	1035
416	20230629	122100	697406193	959	959	959	959	303
417	20230629	122000	697115616	959	962	963	959	9390
418	20230629	121900	688103266	962	959	962	959	4067
419	20230629	121800	684192484	961	959	961	959	2035
420	20230629	121700	682240516	958	958	958	958	1881
421	20230629	121600	680438518	958	957	958	956	1736
422	20230629	121500	678776045	957	957	957	957	226
423	20230629	121400	678559763	957	957	957	956	7575
424	20230629	121300	671310493	957	956	957	956	2179
425	20230629	121200	669226499	956	955	956	955	5333
426	20230629	121100	664132352	955	954	955	954	3109
427	20230629	121000	661166252	954	950	954	950	5385
428	20230629	120900	656031770	950	950	950	950	6640
429	20230629	120800	649723770	949	953	953	949	1001
430	20230629	120700	648773408	953	949	953	948	11365
431	20230629	120600	637991461	949	954	954	949	3247
432	20230629	120500	634910001	954	952	954	952	341
433	20230629	120400	634585037	956	956	956	956	3
434	20230629	120300	634582169	941	958	958	941	14557
435	20230629	120200	620804008	959	959	961	959	686
436	20230629	120100	620145840	958	955	958	955	5328
437	20230629	120000	615046275	953	953	953	953	4005
438	20230629	115900	611229510	952	952	953	952	4505
439	20230629	115800	606938664	952	955	955	952	318
440	20230629	115700	606634989	955	955	955	955	1
441	20230629	115600	606634034	956	956	956	956	0
442	20230629	115500	606634034	956	955	956	955	8
443	20230629	115400	606626393	958	951	958	949	2811
444	20230629	115300	603954539	950	951	951	950	1000
445	20230629	115200	603003998	951	952	952	951	2000
446	20230629	115100	601101184	958	951	958	950	5170
447	20230629	115000	596186207	950	954	958	950	8218
448	20230629	114900	588355422	954	956	956	947	58033
449	20230629	114800	533267370	954	958	958	954	1100
450	20230629	114700	532217179	955	958	958	955	10665
451	20230629	114600	522025391	958	958	958	958	5
452	20230629	114500	522020601	959	959	959	959	0
453	20230629	114400	522020601	959	960	960	959	384
454	20230629	114300	521652343	960	961	961	960	996
455	20230629	114200	520695887	962	966	966	962	2211
456	20230629	114100	518565655	966	967	967	966	3208
457	20230629	114000	515466519	966	967	967	966	3005
458	20230629	113900	512563464	966	966	966	965	588
459	20230629	113800	511995519	965	969	969	965	1995
460	20230629	113700	510067133	969	969	969	969	6
461	20230629	113600	510061319	971	971	971	971	0
462	20230629	113500	510061319	971	969	971	969	28
463	20230629	113400	510034162	969	963	969	963	3177
464	20230629	113300	506969348	961	961	961	961	510
465	20230629	113200	506479238	962	961	962	961	605
466	20230629	113100	505897233	961	961	961	961	1000
467	20230629	113000	504936233	961	961	961	961	0
468	20230629	112900	504936233	961	961	961	961	11
469	20230629	112800	504925662	961	961	961	961	10
470	20230629	112700	504916052	961	961	961	961	5
471	20230629	112600	504911247	961	960	961	960	483
472	20230629	112500	504447285	958	958	958	958	200
473	20230629	112400	504255685	958	960	960	958	1597
474	20230629	112300	502723809	960	960	960	960	1
475	20230629	112200	502722849	960	960	960	960	0
476	20230629	112100	502722849	960	962	962	960	6347
477	20230629	112000	496628555	961	963	963	961	2087
478	20230629	111900	494622625	961	960	961	960	4771
479	20230629	111800	490040465	960	958	960	958	871
480	20230629	111700	489205589	958	954	958	954	1113
481	20230629	111600	488141828	955	953	955	953	3593
482	20230629	111500	484713739	953	952	953	952	155
483	20230629	111400	484566087	951	947	951	947	573
484	20230629	111300	484022591	941	943	943	940	7081
485	20230629	111200	477358035	940	948	948	940	18927
486	20230629	111100	459512131	946	950	952	946	6096
487	20230629	111000	453734273	949	947	949	941	12701
488	20230629	110900	441716554	947	953	953	947	34728
489	20230629	110800	408717219	953	954	954	953	5498
490	20230629	110700	403473349	955	962	962	955	45396
491	20230629	110600	359934179	962	963	963	962	10551
492	20230629	110500	349777766	964	964	964	964	343
493	20230629	110400	349447114	965	965	965	965	50
494	20230629	110300	349398864	964	964	964	964	52
495	20230629	110200	349348736	964	964	964	964	383
496	20230629	110100	348979524	964	964	964	964	1857
497	20230629	110000	347189376	964	964	964	964	185
498	20230629	105900	347011036	963	963	964	963	3056
499	20230629	105800	344067923	963	965	965	963	4816
500	20230629	105700	339426589	965	965	965	965	548
501	20230629	105600	338897769	965	965	965	965	1300
502	20230629	105500	337643269	966	966	966	965	1614
503	20230629	105400	336085750	965	965	965	965	2823
504	20230629	105300	333361555	964	965	965	964	721
505	20230629	105200	332665805	965	966	966	965	12093
506	20230629	105100	320988929	966	966	969	966	1565
507	20230629	105000	319477124	966	969	970	966	5662
508	20230629	104900	313997201	966	966	966	965	3505
509	20230629	104800	310612361	965	967	967	965	13454
510	20230629	104700	297622155	967	968	968	967	4500
511	20230629	104600	293269574	968	969	969	968	1200
512	20230629	104500	292107973	969	968	969	968	19
513	20230629	104400	292089571	969	970	970	969	765
514	20230629	104300	291348186	970	970	970	970	1271
515	20230629	104200	290115316	970	971	971	970	1900
516	20230629	104100	288272116	972	972	972	972	0
517	20230629	104000	288272116	972	972	972	972	1
518	20230629	103900	288271144	972	972	972	972	582
519	20230629	103800	287705440	972	972	972	972	2
520	20230629	103700	287703496	972	969	972	969	3628
521	20230629	103600	284187379	971	968	971	968	2543
522	20230629	103500	281723007	968	969	970	968	2776
523	20230629	103400	279033161	967	966	969	966	1310
524	20230629	103300	277764762	965	971	971	965	19500
525	20230629	103200	258916138	970	970	970	970	1
526	20230629	103100	258915168	970	972	972	970	8164
527	20230629	103000	250992099	972	974	974	972	1165
528	20230629	102900	249859140	974	975	975	974	1729
529	20230629	102800	248174165	975	975	975	975	324
530	20230629	102700	247858265	975	974	975	974	384
531	20230629	102600	247484066	974	977	977	974	703
532	20230629	102500	246798359	978	978	978	977	114
533	20230629	102400	246686880	978	978	978	978	3
534	20230629	102300	246683946	979	979	979	979	0
535	20230629	102200	246683946	979	979	979	979	403
536	20230629	102100	246289409	980	980	980	980	949
537	20230629	102000	245359389	981	981	981	981	199
538	20230629	101900	245164170	981	981	981	980	3100
539	20230629	101800	242125962	981	985	985	980	4672
540	20230629	101700	237543995	986	987	987	986	3276
541	20230629	101600	234310686	987	987	987	987	23
542	20230629	101500	234287985	987	987	987	987	1
543	20230629	101400	234286998	987	987	987	987	1
544	20230629	101300	234286011	987	987	987	987	31
545	20230629	101200	234255414	987	987	987	987	13
546	20230629	101100	234242583	987	988	988	987	1005
547	20230629	101000	233249648	987	987	987	987	0
548	20230629	100900	233249648	987	987	987	987	1002
549	20230629	100800	232260674	987	987	987	987	0
550	20230629	100700	232260674	987	987	987	987	100
551	20230629	100600	232161974	988	988	988	988	93
552	20230629	100500	232070090	988	988	988	988	0
553	20230629	100400	232070090	988	985	988	985	1001
554	20230629	100300	231084102	985	985	985	985	0
555	20230629	100200	231084102	985	985	985	985	0
556	20230629	100100	231084102	985	985	985	985	3292
557	20230629	100000	227841482	986	986	986	986	1967
558	20230629	095900	225902020	988	988	988	988	67
559	20230629	095800	225835824	986	987	987	986	488
560	20230629	095700	225354268	986	987	987	986	501
561	20230629	095600	224860281	983	987	987	980	216
562	20230629	095500	224647156	987	987	987	987	100
563	20230629	095400	224548456	987	987	987	987	10
564	20230629	095300	224538586	988	986	988	986	1000
565	20230629	095200	223550647	989	987	989	966	11006
566	20230629	095100	212835954	990	990	990	990	1
567	20230629	095000	212834964	985	985	985	985	0
568	20230629	094900	212834964	985	987	987	985	623
569	20230629	094800	212221063	985	989	989	985	2330
570	20230629	094700	209922051	987	989	989	987	500
571	20230629	094600	209428548	990	990	990	990	2317
572	20230629	094500	207134718	990	988	990	987	4375
573	20230629	094400	202816116	988	986	988	986	404
574	20230629	094300	202417770	986	984	986	979	3051
575	20230629	094200	199428003	979	979	979	979	1000
576	20230629	094100	198449003	977	976	977	976	1719
577	20230629	094000	196770290	976	976	976	973	2750
578	20230629	093900	194092696	976	975	976	975	197
579	20230629	093800	193900521	974	972	974	972	1851
580	20230629	093700	192098887	972	974	974	972	174
581	20230629	093600	191929755	971	974	974	971	174
582	20230629	093500	191760579	974	974	975	974	803
583	20230629	093400	190978454	973	970	973	970	2393
584	20230629	093300	188654957	969	969	971	965	10005
585	20230629	093200	178996194	971	970	971	967	1304
586	20230629	093100	177732126	968	969	970	968	4287
587	20230629	093000	173580536	968	969	971	964	10534
588	20230629	092900	163384312	969	973	973	969	25442
589	20230629	092800	138686497	973	972	973	972	7765
590	20230629	092700	131133745	973	973	974	973	6100
591	20230629	092600	125198145	971	976	976	971	4466
592	20230629	092500	120858670	973	977	977	971	6001
593	20230629	092400	115012736	978	982	982	978	4984
594	20230629	092300	110127167	984	986	987	982	9472
595	20230629	092200	100800471	986	994	994	986	6256
596	20230629	092100	94607747	995	997	998	995	5495
597	20230629	092000	89139471	998	998	998	998	713
598	20230629	091900	88427897	995	995	995	995	736
599	20230629	091800	87695577	995	998	998	995	2894
600	20230629	091700	84815870	998	1002	1002	998	5895
601	20230629	091600	78925706	1003	998	1003	998	4332
602	20230629	091500	74593628	998	998	998	998	136
603	20230629	091400	74457900	998	994	998	992	4047
604	20230629	091300	70436396	994	997	997	994	26500
605	20230629	091200	44089115	994	994	994	994	610
606	20230629	091100	43482775	994	995	995	994	5222
607	20230629	091000	38290139	995	998	998	995	13326
608	20230629	090900	25013426	998	999	999	998	3376
609	20230629	090800	21642858	998	999	999	998	1020
610	20230629	090700	20623893	1003	1005	1005	1000	484
611	20230629	090600	20138726	1005	1007	1007	1002	151
612	20230629	090500	19986939	1007	1001	1008	1001	1309
613	20230629	090400	18669660	1002	1002	1002	1002	39
614	20230629	090300	18630582	1002	1001	1002	1000	409
615	20230629	090200	18221091	1002	993	1004	993	963
616	20230629	090100	17261161	984	1001	1006	984	9419
617	20230629	090000	7924900	1000	995	1000	994	7960