KissMeData/058400/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	192400	432912690	974	974	974	974	34343
3	20230629	192300	432912690	974	974	974	974	0
4	20230629	192200	432912690	974	974	974	974	0
5	20230629	192100	432912690	974	974	974	974	0
6	20230629	192000	432912690	974	974	974	974	0
7	20230629	191900	432912690	974	974	974	974	0
8	20230629	191800	432912690	974	974	974	974	0
9	20230629	191700	432912690	974	974	974	974	0
10	20230629	191600	432912690	974	974	974	974	0
11	20230629	191500	432912690	974	974	974	974	0
12	20230629	191400	432912690	974	974	974	974	0
13	20230629	191300	432912690	974	974	974	974	0
14	20230629	191200	432912690	974	974	974	974	0
15	20230629	191100	432912690	974	974	974	974	0
16	20230629	191000	432912690	974	974	974	974	0
17	20230629	190900	432912690	974	974	974	974	0
18	20230629	190800	432912690	974	974	974	974	0
19	20230629	190700	432912690	974	974	974	974	0
20	20230629	190600	432912690	974	974	974	974	0
21	20230629	190500	432912690	974	974	974	974	0
22	20230629	190400	432912690	974	974	974	974	0
23	20230629	190300	432912690	974	974	974	974	0
24	20230629	190200	432912690	974	974	974	974	0
25	20230629	190100	432912690	974	974	974	974	0
26	20230629	190000	432912690	974	974	974	974	0
27	20230629	185900	432912690	974	974	974	974	0
28	20230629	185800	432912690	974	974	974	974	0
29	20230629	185700	432912690	974	974	974	974	0
30	20230629	185600	432912690	974	974	974	974	0
31	20230629	185500	432912690	974	974	974	974	0
32	20230629	185400	432912690	974	974	974	974	34343
33	20230629	185300	432912690	974	974	974	974	0
34	20230629	185200	432912690	974	974	974	974	0
35	20230629	185100	432912690	974	974	974	974	0
36	20230629	185000	432912690	974	974	974	974	0
37	20230629	184900	432912690	974	974	974	974	0
38	20230629	184800	432912690	974	974	974	974	0
39	20230629	184700	432912690	974	974	974	974	0
40	20230629	184600	432912690	974	974	974	974	0
41	20230629	184500	432912690	974	974	974	974	0
42	20230629	184400	432912690	974	974	974	974	0
43	20230629	184300	432912690	974	974	974	974	0
44	20230629	184200	432912690	974	974	974	974	0
45	20230629	184100	432912690	974	974	974	974	0
46	20230629	184000	432912690	974	974	974	974	0
47	20230629	183900	432912690	974	974	974	974	0
48	20230629	183800	432912690	974	974	974	974	0
49	20230629	183700	432912690	974	974	974	974	0
50	20230629	183600	432912690	974	974	974	974	0
51	20230629	183500	432912690	974	974	974	974	0
52	20230629	183400	432912690	974	974	974	974	0
53	20230629	183300	432912690	974	974	974	974	0
54	20230629	183200	432912690	974	974	974	974	0
55	20230629	183100	432912690	974	974	974	974	0
56	20230629	183000	432912690	974	974	974	974	0
57	20230629	182900	432912690	974	974	974	974	0
58	20230629	182800	432912690	974	974	974	974	0
59	20230629	182700	432912690	974	974	974	974	0
60	20230629	182600	432912690	974	974	974	974	0
61	20230629	182500	432912690	974	974	974	974	0
62	20230629	182400	432912690	974	974	974	974	34343
63	20230629	182300	432912690	974	974	974	974	0
64	20230629	182200	432912690	974	974	974	974	0
65	20230629	182100	432912690	974	974	974	974	0
66	20230629	182000	432912690	974	974	974	974	0
67	20230629	181900	432912690	974	974	974	974	0
68	20230629	181800	432912690	974	974	974	974	0
69	20230629	181700	432912690	974	974	974	974	0
70	20230629	181600	432912690	974	974	974	974	0
71	20230629	181500	432912690	974	974	974	974	0
72	20230629	181400	432912690	974	974	974	974	0
73	20230629	181300	432912690	974	974	974	974	0
74	20230629	181200	432912690	974	974	974	974	0
75	20230629	181100	432912690	974	974	974	974	0
76	20230629	181000	432912690	974	974	974	974	0
77	20230629	180900	432912690	974	974	974	974	0
78	20230629	180800	432912690	974	974	974	974	0
79	20230629	180700	432912690	974	974	974	974	0
80	20230629	180600	432912690	974	974	974	974	0
81	20230629	180500	432912690	974	974	974	974	0
82	20230629	180400	432912690	974	974	974	974	0
83	20230629	180300	432912690	974	974	974	974	0
84	20230629	180200	432912690	974	974	974	974	0
85	20230629	180100	432912690	974	974	974	974	0
86	20230629	180000	432912690	974	974	974	974	0
87	20230629	175900	432912690	974	974	974	974	0
88	20230629	175800	432912690	974	974	974	974	0
89	20230629	175700	432912690	974	974	974	974	0
90	20230629	175600	432912690	974	974	974	974	0
91	20230629	175500	432912690	974	974	974	974	0
92	20230629	175400	432912690	974	974	974	974	34343
93	20230629	175300	432912690	974	974	974	974	0
94	20230629	175200	432912690	974	974	974	974	0
95	20230629	175100	432912690	974	974	974	974	0
96	20230629	175000	432912690	974	974	974	974	0
97	20230629	174900	432912690	974	974	974	974	0
98	20230629	174800	432912690	974	974	974	974	0
99	20230629	174700	432912690	974	974	974	974	0
100	20230629	174600	432912690	974	974	974	974	0
101	20230629	174500	432912690	974	974	974	974	0
102	20230629	174400	432912690	974	974	974	974	0
103	20230629	174300	432912690	974	974	974	974	0
104	20230629	174200	432912690	974	974	974	974	0
105	20230629	174100	432912690	974	974	974	974	0
106	20230629	174000	432912690	974	974	974	974	0
107	20230629	173900	432912690	974	974	974	974	0
108	20230629	173800	432912690	974	974	974	974	0
109	20230629	173700	432912690	974	974	974	974	0
110	20230629	173600	432912690	974	974	974	974	0
111	20230629	173500	432912690	974	974	974	974	0
112	20230629	173400	432912690	974	974	974	974	0
113	20230629	173300	432912690	974	974	974	974	0
114	20230629	173200	432912690	974	974	974	974	0
115	20230629	173100	432912690	974	974	974	974	0
116	20230629	173000	432912690	974	974	974	974	0
117	20230629	172900	432912690	974	974	974	974	0
118	20230629	172800	432912690	974	974	974	974	0
119	20230629	172700	432912690	974	974	974	974	0
120	20230629	172600	432912690	974	974	974	974	0
121	20230629	172500	432912690	974	974	974	974	0
122	20230629	172400	432912690	974	974	974	974	34343
123	20230629	172300	432912690	974	974	974	974	0
124	20230629	172200	432912690	974	974	974	974	0
125	20230629	172100	432912690	974	974	974	974	0
126	20230629	172000	432912690	974	974	974	974	0
127	20230629	171900	432912690	974	974	974	974	0
128	20230629	171800	432912690	974	974	974	974	0
129	20230629	171700	432912690	974	974	974	974	0
130	20230629	171600	432912690	974	974	974	974	0
131	20230629	171500	432912690	974	974	974	974	0
132	20230629	171400	432912690	974	974	974	974	0
133	20230629	171300	432912690	974	974	974	974	0
134	20230629	171200	432912690	974	974	974	974	0
135	20230629	171100	432912690	974	974	974	974	0
136	20230629	171000	432912690	974	974	974	974	0
137	20230629	170900	432912690	974	974	974	974	0
138	20230629	170800	432912690	974	974	974	974	0
139	20230629	170700	432912690	974	974	974	974	0
140	20230629	170600	432912690	974	974	974	974	0
141	20230629	170500	432912690	974	974	974	974	0
142	20230629	170400	432912690	974	974	974	974	0
143	20230629	170300	432912690	974	974	974	974	0
144	20230629	170200	432912690	974	974	974	974	0
145	20230629	170100	432912690	974	974	974	974	0
146	20230629	170000	432912690	974	974	974	974	0
147	20230629	165900	432912690	974	974	974	974	0
148	20230629	165800	432912690	974	974	974	974	0
149	20230629	165700	432912690	974	974	974	974	0
150	20230629	165600	432912690	974	974	974	974	0
151	20230629	165500	432912690	974	974	974	974	0
152	20230629	165400	432912690	974	974	974	974	34343
153	20230629	165300	432912690	974	974	974	974	0
154	20230629	165200	432912690	974	974	974	974	0
155	20230629	165100	432912690	974	974	974	974	0
156	20230629	165000	432912690	974	974	974	974	0
157	20230629	164900	432912690	974	974	974	974	0
158	20230629	164800	432912690	974	974	974	974	0
159	20230629	164700	432912690	974	974	974	974	0
160	20230629	164600	432912690	974	974	974	974	0
161	20230629	164500	432912690	974	974	974	974	0
162	20230629	164400	432912690	974	974	974	974	0
163	20230629	164300	432912690	974	974	974	974	0
164	20230629	164200	432912690	974	974	974	974	0
165	20230629	164100	432912690	974	974	974	974	0
166	20230629	164000	432912690	974	974	974	974	0
167	20230629	163900	432912690	974	974	974	974	0
168	20230629	163800	432912690	974	974	974	974	0
169	20230629	163700	432912690	974	974	974	974	0
170	20230629	163600	432912690	974	974	974	974	0
171	20230629	163500	432912690	974	974	974	974	0
172	20230629	163400	432912690	974	974	974	974	0
173	20230629	163300	432912690	974	974	974	974	0
174	20230629	163200	432912690	974	974	974	974	0
175	20230629	163100	432912690	974	974	974	974	0
176	20230629	163000	432912690	974	974	974	974	0
177	20230629	162900	432912690	974	974	974	974	0
178	20230629	162800	432912690	974	974	974	974	0
179	20230629	162700	432912690	974	974	974	974	0
180	20230629	162600	432912690	974	974	974	974	0
181	20230629	162500	432912690	974	974	974	974	0
182	20230629	162400	432912690	974	974	974	974	34343
183	20230629	162300	432912690	974	974	974	974	0
184	20230629	162200	432912690	974	974	974	974	0
185	20230629	162100	432912690	974	974	974	974	0
186	20230629	162000	432912690	974	974	974	974	0
187	20230629	161900	432912690	974	974	974	974	0
188	20230629	161800	432912690	974	974	974	974	0
189	20230629	161700	432912690	974	974	974	974	0
190	20230629	161600	432912690	974	974	974	974	0
191	20230629	161500	432912690	974	974	974	974	0
192	20230629	161400	432912690	974	974	974	974	0
193	20230629	161300	432912690	974	974	974	974	0
194	20230629	161200	432912690	974	974	974	974	0
195	20230629	161100	432912690	974	974	974	974	0
196	20230629	161000	432912690	974	974	974	974	0
197	20230629	160900	432912690	974	974	974	974	0
198	20230629	160800	432912690	974	974	974	974	0
199	20230629	160700	432912690	974	974	974	974	0
200	20230629	160600	432912690	974	974	974	974	0
201	20230629	160500	432912690	974	974	974	974	0
202	20230629	160400	432912690	974	974	974	974	0
203	20230629	160300	432912690	974	974	974	974	0
204	20230629	160200	432912690	974	974	974	974	0
205	20230629	160100	432912690	974	974	974	974	0
206	20230629	160000	432912690	974	974	974	974	0
207	20230629	155900	432912690	974	974	974	974	0
208	20230629	155800	432912690	974	974	974	974	0
209	20230629	155700	432912690	974	974	974	974	0
210	20230629	155600	432912690	974	974	974	974	0
211	20230629	155500	432912690	974	974	974	974	0
212	20230629	155400	432912690	974	974	974	974	34343
213	20230629	155300	432912690	974	974	974	974	0
214	20230629	155200	432912690	974	974	974	974	0
215	20230629	155100	432912690	974	974	974	974	0
216	20230629	155000	432912690	974	974	974	974	0
217	20230629	154900	432912690	974	974	974	974	0
218	20230629	154800	432912690	974	974	974	974	0
219	20230629	154700	432912690	974	974	974	974	0
220	20230629	154600	432912690	974	974	974	974	0
221	20230629	154500	432912690	974	974	974	974	0
222	20230629	154400	432912690	974	974	974	974	0
223	20230629	154300	432912690	974	974	974	974	0
224	20230629	154200	432912690	974	974	974	974	0
225	20230629	154100	432912690	974	974	974	974	0
226	20230629	154000	432912690	974	974	974	974	0
227	20230629	153900	432912690	974	974	974	974	0
228	20230629	153800	432912690	974	974	974	974	0
229	20230629	153700	432912690	974	974	974	974	0
230	20230629	153600	432912690	974	974	974	974	0
231	20230629	153500	432912690	974	974	974	974	0
232	20230629	153400	432912690	974	974	974	974	0
233	20230629	153300	432912690	974	974	974	974	0
234	20230629	153200	432912690	974	974	974	974	0
235	20230629	153100	432912690	974	974	974	974	0
236	20230629	153000	432912690	974	974	974	974	34343
237	20230629	152900	399462608	976	976	976	976	0
238	20230629	152800	399462608	976	976	976	976	0
239	20230629	152700	399462608	976	976	976	976	0
240	20230629	152600	399462608	976	976	976	976	0
241	20230629	152500	399462608	976	976	976	976	0
242	20230629	152400	399462608	976	976	976	976	0
243	20230629	152300	399462608	976	976	976	976	0
244	20230629	152200	399462608	976	976	976	976	0
245	20230629	152100	399462608	976	976	976	976	0
246	20230629	152000	399462608	976	976	976	976	0
247	20230629	151900	399462608	976	979	979	976	669
248	20230629	151800	398809560	979	979	979	979	83
249	20230629	151700	398728303	979	979	979	978	194
250	20230629	151600	398538387	979	976	979	974	3395
251	20230629	151500	395230039	976	976	976	974	20976
252	20230629	151400	374788004	976	979	979	976	5731
253	20230629	151300	369190096	980	981	981	980	1985
254	20230629	151200	367244761	981	981	981	981	61
255	20230629	151100	367184920	981	982	982	980	111
256	20230629	151000	367076024	982	982	982	980	390
257	20230629	150900	366693500	982	983	983	982	171
258	20230629	150800	366525567	983	978	983	978	2486
259	20230629	150700	364085813	978	976	978	975	1524
260	20230629	150600	362599039	978	978	978	978	1117
261	20230629	150500	361506613	978	978	978	975	6255
262	20230629	150400	355403932	978	978	978	975	1494
263	20230629	150300	353945441	978	978	978	977	113
264	20230629	150200	353834935	977	978	981	975	11973
265	20230629	150100	342144566	981	980	981	978	3114
266	20230629	150000	339095212	980	980	980	980	60
267	20230629	145900	339036412	980	981	981	980	551
268	20230629	145800	338496382	981	981	981	981	118
269	20230629	145700	338380624	980	980	980	980	975
270	20230629	145600	337425124	981	981	981	981	1616
271	20230629	145500	335839828	981	981	981	981	1
272	20230629	145400	335838847	981	980	981	980	425
273	20230629	145300	335422312	980	980	980	980	402
274	20230629	145200	335028352	980	980	980	979	1625
275	20230629	145100	333437347	979	980	980	979	137
276	20230629	145000	333303096	980	980	981	980	7370
277	20230629	144900	326080494	981	981	981	981	4
278	20230629	144800	326076570	981	981	981	980	15
279	20230629	144700	326061857	981	980	981	980	8
280	20230629	144600	326054016	981	981	981	981	323
281	20230629	144500	325737153	982	982	982	982	1050
282	20230629	144400	324706053	982	981	982	981	295
283	20230629	144300	324416656	981	981	981	981	7
284	20230629	144200	324409789	982	982	982	980	104
285	20230629	144100	324307663	982	982	982	980	332
286	20230629	144000	323981999	982	981	982	979	1959
287	20230629	143900	322063999	981	980	981	979	1097
288	20230629	143800	320989433	979	981	981	979	2160
289	20230629	143700	318874579	981	980	981	980	1103
290	20230629	143600	317793580	980	981	981	980	5936
291	20230629	143500	311976094	982	982	982	982	1
292	20230629	143400	311975112	982	982	982	982	1
293	20230629	143300	311974130	982	982	982	982	1524
294	20230629	143200	310477562	980	982	982	980	25899
295	20230629	143100	285077648	984	984	984	982	120
296	20230629	143000	284959786	982	984	984	982	206
297	20230629	142900	284757370	984	984	984	982	101
298	20230629	142800	284658124	984	984	984	984	15
299	20230629	142700	284643364	983	984	984	983	2660
300	20230629	142600	282028570	984	984	984	984	1501
301	20230629	142500	280551586	987	985	987	985	39
302	20230629	142400	280513163	987	987	987	987	1
303	20230629	142300	280512176	987	987	987	987	200
304	20230629	142200	280314776	987	987	987	987	91
305	20230629	142100	280224959	985	986	986	985	113
306	20230629	142000	280113648	987	987	987	987	0
307	20230629	141900	280113648	987	984	987	984	796
308	20230629	141800	279329263	985	988	988	984	1206
309	20230629	141700	278141265	987	987	987	986	432
310	20230629	141600	277714885	987	986	987	985	1404
311	20230629	141500	276331463	987	987	987	987	0
312	20230629	141400	276331463	987	986	987	986	123
313	20230629	141300	276210173	986	986	986	986	106
314	20230629	141200	276105657	986	986	986	986	1
315	20230629	141100	276104671	986	986	986	986	232
316	20230629	141000	275875919	987	987	987	987	11
317	20230629	140900	275865062	987	987	987	987	119
318	20230629	140800	275747609	988	988	988	988	95
319	20230629	140700	275653749	988	987	988	987	11
320	20230629	140600	275642889	988	988	988	988	0
321	20230629	140500	275642889	988	988	988	988	0
322	20230629	140400	275642889	988	988	988	988	103
323	20230629	140300	275541125	989	989	989	989	0
324	20230629	140200	275541125	989	989	989	989	0
325	20230629	140100	275541125	989	987	989	987	1133
326	20230629	140000	274422830	987	987	987	986	20002
327	20230629	135900	254681056	987	987	987	986	339
328	20230629	135800	254346700	987	987	987	987	155
329	20230629	135700	254193715	986	986	986	986	66
330	20230629	135600	254128639	986	986	986	986	2
331	20230629	135500	254126667	986	986	986	986	3
332	20230629	135400	254123709	986	986	986	986	14
333	20230629	135300	254109905	986	986	986	986	32
334	20230629	135200	254078353	986	986	986	982	1015
335	20230629	135100	253079328	987	987	987	987	78
336	20230629	135000	253002342	987	987	987	987	2
337	20230629	134900	253000368	987	986	987	986	64
338	20230629	134800	252937262	986	986	986	986	104
339	20230629	134700	252834718	985	983	985	983	232
340	20230629	134600	252606260	985	985	985	985	0
341	20230629	134500	252606260	985	985	985	985	1
342	20230629	134400	252605275	985	984	985	983	441
343	20230629	134300	252171301	984	984	984	984	31
344	20230629	134200	252140797	983	983	983	982	180
345	20230629	134100	251963937	982	982	982	981	4527
346	20230629	134000	247521886	984	983	984	983	2003
347	20230629	133900	245552934	983	983	983	983	103
348	20230629	133800	245451685	982	983	983	982	102
349	20230629	133700	245351519	983	981	983	981	9719
350	20230629	133600	235815074	982	982	983	982	5895
351	20230629	133500	230026183	983	983	983	983	1
352	20230629	133400	230025200	983	982	983	982	73
353	20230629	133300	229953449	982	983	983	982	115
354	20230629	133200	229840448	983	984	984	982	10799
355	20230629	133100	219228811	986	986	986	986	50
356	20230629	133000	219179511	986	987	987	986	12
357	20230629	132900	219167678	987	984	987	983	1522
358	20230629	132800	217669359	986	986	986	986	1
359	20230629	132700	217668373	986	985	986	983	11075
360	20230629	132600	206779272	986	986	986	986	3
361	20230629	132500	206776314	986	984	986	984	608
362	20230629	132400	206177838	986	986	986	986	0
363	20230629	132300	206177838	986	986	986	986	1001
364	20230629	132200	205190852	986	984	986	984	6
365	20230629	132100	205184946	984	987	987	984	2066
366	20230629	132000	203151790	987	987	987	987	2
367	20230629	131900	203149816	987	986	987	986	257
368	20230629	131800	202896407	986	986	986	985	12
369	20230629	131700	202884584	986	986	986	986	2
370	20230629	131600	202882612	986	986	986	986	7
371	20230629	131500	202875710	986	986	986	986	33
372	20230629	131400	202843172	986	985	986	984	371
373	20230629	131300	202478054	986	986	986	986	2
374	20230629	131200	202476082	986	985	986	984	10062
375	20230629	131100	192574953	986	987	987	986	2062
376	20230629	131000	190541801	987	985	987	984	9200
377	20230629	130900	181484415	985	985	985	985	20
378	20230629	130800	181464715	985	985	985	985	4
379	20230629	130700	181460775	985	986	986	984	2003
380	20230629	130600	179489767	986	986	986	986	10
381	20230629	130500	179479907	986	985	986	985	160
382	20230629	130400	179322301	985	985	985	985	54
383	20230629	130300	179269111	985	986	986	985	942
384	20230629	130200	178341239	986	986	986	986	0
385	20230629	130100	178341239	986	986	986	986	0
386	20230629	130000	178341239	986	986	986	986	2
387	20230629	125900	178339267	986	986	986	985	3003
388	20230629	125800	175381309	986	986	986	986	42
389	20230629	125700	175339897	987	987	987	987	1
390	20230629	125600	175338910	987	987	987	987	10
391	20230629	125500	175329040	987	987	987	987	3
392	20230629	125400	175326079	985	986	986	985	1370
393	20230629	125300	173976626	986	986	986	986	30
394	20230629	125200	173947046	987	987	987	985	524
395	20230629	125100	173430758	986	987	987	986	102
396	20230629	125000	173330184	986	986	986	986	37
397	20230629	124900	173293702	985	986	986	985	62
398	20230629	124800	173232580	986	986	987	986	56
399	20230629	124700	173177363	986	986	986	986	51
400	20230629	124600	173127077	986	986	986	986	29
401	20230629	124500	173098483	985	986	986	985	715
402	20230629	124400	172394132	987	986	987	986	941
403	20230629	124300	171466305	987	987	987	987	13
404	20230629	124200	171453474	986	987	987	986	51
405	20230629	124100	171403187	987	987	987	987	0
406	20230629	124000	171403187	987	987	987	987	50
407	20230629	123900	171353837	987	987	987	987	17
408	20230629	123800	171337058	987	987	987	985	208
409	20230629	123700	171132053	987	988	988	987	110
410	20230629	123600	171023473	988	988	988	988	22
411	20230629	123500	171001737	988	987	988	986	2978
412	20230629	123400	168064835	987	987	987	987	6
413	20230629	123300	168058913	987	988	988	987	874
414	20230629	123200	167196273	988	988	988	988	40
415	20230629	123100	167156753	988	988	988	988	69
416	20230629	123000	167088581	987	987	987	987	235
417	20230629	122900	166856636	988	988	988	988	110
418	20230629	122800	166747956	988	988	988	988	10
419	20230629	122700	166738076	989	989	989	989	0
420	20230629	122600	166738076	989	989	989	989	2
421	20230629	122500	166736098	989	989	989	989	3
422	20230629	122400	166733131	990	990	990	990	0
423	20230629	122300	166733131	990	988	990	988	289
424	20230629	122200	166447333	987	989	989	987	102
425	20230629	122100	166346557	988	988	988	988	0
426	20230629	122000	166346557	988	988	988	988	0
427	20230629	121900	166346557	988	988	988	988	0
428	20230629	121800	166346557	988	988	988	988	0
429	20230629	121700	166346557	988	988	989	988	25
430	20230629	121600	166321856	988	988	988	988	81
431	20230629	121500	166241828	989	989	989	989	0
432	20230629	121400	166241828	989	988	989	988	22
433	20230629	121300	166220091	988	988	988	988	73
434	20230629	121200	166147967	989	989	989	989	0
435	20230629	121100	166147967	989	989	989	989	5
436	20230629	121000	166143022	989	989	989	984	25000
437	20230629	120900	141500993	990	988	990	988	794
438	20230629	120800	140716399	988	988	988	988	267
439	20230629	120700	140452603	991	988	991	988	7
440	20230629	120600	140445684	991	991	991	991	0
441	20230629	120500	140445684	991	990	991	990	9
442	20230629	120400	140436771	990	990	990	990	3
443	20230629	120300	140433801	988	988	988	988	1000
444	20230629	120200	139445801	988	988	988	988	500
445	20230629	120100	138951801	990	990	990	990	9
446	20230629	120000	138942891	990	987	990	987	450
447	20230629	115900	138498729	987	988	990	987	175
448	20230629	115800	138325834	988	988	988	988	5
449	20230629	115700	138320894	988	988	988	987	418
450	20230629	115600	137908101	988	988	988	988	20
451	20230629	115500	137888341	988	988	988	988	524
452	20230629	115400	137370629	989	989	989	988	31
453	20230629	115300	137339977	989	989	989	989	8
454	20230629	115200	137332065	989	989	989	988	16
455	20230629	115100	137316253	990	990	990	990	100
456	20230629	115000	137217253	990	990	990	990	107
457	20230629	114900	137111323	987	991	991	987	466
458	20230629	114800	136651144	991	991	991	991	1
459	20230629	114700	136650153	991	990	991	989	494
460	20230629	114600	136161499	990	990	990	990	3
461	20230629	114500	136158529	990	990	990	990	200
462	20230629	114400	135960529	990	989	990	989	23
463	20230629	114300	135937771	990	990	990	990	0
464	20230629	114200	135937771	990	990	990	990	25
465	20230629	114100	135913021	990	989	990	989	4
466	20230629	114000	135909062	990	990	990	990	31
467	20230629	113900	135878372	987	989	989	987	176
468	20230629	113800	135704597	990	990	990	990	3
469	20230629	113700	135701627	990	989	990	988	2352
470	20230629	113600	133376553	990	990	990	990	151
471	20230629	113500	133227063	990	990	990	990	4
472	20230629	113400	133223103	990	991	991	990	1055
473	20230629	113300	132178652	991	991	991	991	3
474	20230629	113200	132175679	991	991	991	991	20
475	20230629	113100	132155859	991	993	993	991	804
476	20230629	113000	131359079	993	993	993	993	12
477	20230629	112900	131347163	993	994	994	993	1098
478	20230629	112800	130256848	995	994	995	993	1008
479	20230629	112700	129255095	995	994	995	994	8391
480	20230629	112600	120914425	995	995	995	995	15
481	20230629	112500	120899500	995	995	995	995	16
482	20230629	112400	120883580	995	995	995	995	55
483	20230629	112300	120828855	995	995	995	995	136
484	20230629	112200	120693535	994	994	994	994	1918
485	20230629	112100	118787043	994	993	994	993	176
486	20230629	112000	118612274	994	994	994	994	1
487	20230629	111900	118611280	991	992	992	991	30
488	20230629	111800	118581549	993	993	993	993	14
489	20230629	111700	118567647	993	993	993	993	1814
490	20230629	111600	116766345	995	995	995	995	0
491	20230629	111500	116766345	995	995	995	995	0
492	20230629	111400	116766345	995	995	995	995	0
493	20230629	111300	116766345	995	995	995	995	0
494	20230629	111200	116766345	995	995	995	995	1
495	20230629	111100	116765350	995	995	995	995	0
496	20230629	111000	116765350	995	995	995	995	21
497	20230629	110900	116744455	995	995	995	995	49
498	20230629	110800	116695700	995	995	995	995	34
499	20230629	110700	116661870	996	996	996	996	11
500	20230629	110600	116650914	997	991	997	991	5274
501	20230629	110500	111412134	991	989	992	989	48
502	20230629	110400	111364641	992	991	992	989	542
503	20230629	110300	110828495	991	991	992	991	72
504	20230629	110200	110757136	991	991	991	991	22
505	20230629	110100	110735334	991	992	992	991	38
506	20230629	110000	110697665	992	988	992	988	1806
507	20230629	105900	108913206	988	992	992	988	3665
508	20230629	105800	105290728	992	992	992	992	4
509	20230629	105700	105286760	992	991	992	991	9
510	20230629	105600	105277839	991	991	991	991	3
511	20230629	105500	105274866	992	992	992	990	604
512	20230629	105400	104676902	992	992	992	992	17
513	20230629	105300	104660038	992	991	992	990	8
514	20230629	105200	104652114	992	993	993	990	609
515	20230629	105100	104048953	994	994	994	994	3
516	20230629	105000	104045971	994	994	994	994	0
517	20230629	104900	104045971	994	994	994	994	1
518	20230629	104800	104044977	994	991	994	990	516
519	20230629	104700	103534046	991	994	994	991	68
520	20230629	104600	103466469	994	994	994	994	15
521	20230629	104500	103451559	995	994	995	994	101
522	20230629	104400	103351155	994	991	994	990	1501
523	20230629	104300	101865046	995	991	995	991	640
524	20230629	104200	101230073	992	993	993	992	11
525	20230629	104100	101219160	991	993	993	991	1010
526	20230629	104000	100218217	993	992	993	992	111
527	20230629	103900	100108094	993	993	993	993	1
528	20230629	103800	100107101	993	994	994	993	101
529	20230629	103700	100006708	994	994	994	988	8577
530	20230629	103600	91526109	994	993	994	993	3
531	20230629	103500	91523129	994	994	994	994	15
532	20230629	103400	91508219	994	994	994	994	1
533	20230629	103300	91507225	994	994	995	994	152
534	20230629	103200	91356121	994	994	994	994	0
535	20230629	103100	91356121	994	994	994	994	7
536	20230629	103000	91349163	994	995	995	994	68
537	20230629	102900	91281569	995	992	995	992	264
538	20230629	102800	91019424	991	992	992	990	1006
539	20230629	102700	90022474	992	992	992	989	745
540	20230629	102600	89285356	992	992	992	992	0
541	20230629	102500	89285356	992	992	992	990	818
542	20230629	102400	88475390	992	992	992	991	45
543	20230629	102300	88430786	991	992	993	991	1513
544	20230629	102200	86930679	993	992	993	992	19
545	20230629	102100	86911830	992	992	992	992	52
546	20230629	102000	86860246	992	992	992	992	4
547	20230629	101900	86856278	992	992	992	992	55
548	20230629	101800	86801718	993	993	993	993	2
549	20230629	101700	86799732	993	993	993	993	5
550	20230629	101600	86794767	993	993	993	993	0
551	20230629	101500	86794767	993	993	993	993	20
552	20230629	101400	86774907	993	993	993	993	43
553	20230629	101300	86732208	993	989	993	989	5600
554	20230629	101200	81188737	990	990	990	989	563
555	20230629	101100	80631377	990	993	993	990	361
556	20230629	101000	80273589	994	994	994	994	1
557	20230629	100900	80272595	994	995	995	994	23
558	20230629	100800	80249722	996	997	997	989	14521
559	20230629	100700	65865561	997	997	997	996	151
560	20230629	100600	65715114	998	998	998	998	11
561	20230629	100500	65704136	998	999	999	998	100
562	20230629	100400	65604286	999	998	999	998	400
563	20230629	100300	65204986	999	997	999	994	201
564	20230629	100200	65004950	999	994	999	994	42
565	20230629	100100	64963147	994	997	997	994	323
566	20230629	100000	64641735	996	997	997	996	323
567	20230629	095900	64320024	997	997	997	997	13
568	20230629	095800	64307063	998	998	998	998	12
569	20230629	095700	64295087	995	999	999	995	217
570	20230629	095600	64079009	999	997	999	997	767
571	20230629	095500	63313387	999	997	999	997	580
572	20230629	095400	62734624	997	997	998	997	57
573	20230629	095300	62677762	995	991	995	991	3252
574	20230629	095200	59454881	991	993	993	990	7204
575	20230629	095100	52317074	994	994	994	994	139
576	20230629	095000	52178908	994	994	994	994	26
577	20230629	094900	52153064	994	994	994	992	3133
578	20230629	094800	49044313	994	994	994	994	140
579	20230629	094700	48905153	994	995	995	994	735
580	20230629	094600	48174432	996	995	996	995	2008
581	20230629	094500	46176464	997	997	997	997	0
582	20230629	094400	46176464	997	997	997	997	8
583	20230629	094300	46168488	998	998	998	998	3
584	20230629	094200	46165494	999	999	999	999	11
585	20230629	094100	46154505	992	993	993	992	1984
586	20230629	094000	44185236	999	994	999	994	1130
587	20230629	093900	43062001	994	995	995	994	1285
588	20230629	093800	41784427	999	999	999	999	2
589	20230629	093700	41782429	999	995	999	995	3167
590	20230629	093600	38631250	996	999	999	996	1966
591	20230629	093500	36672336	998	999	999	998	85
592	20230629	093400	36587476	999	999	999	999	161
593	20230629	093300	36426637	999	999	999	998	62
594	20230629	093200	36364756	999	1000	1000	999	22
595	20230629	093100	36342758	1000	1000	1000	1000	7
596	20230629	093000	36335758	1000	999	1000	996	3325
597	20230629	092900	33018575	999	999	999	999	10
598	20230629	092800	33008585	999	998	1000	998	1659
599	20230629	092700	31351822	998	997	998	997	1912
600	20230629	092600	29445376	997	998	998	997	628
601	20230629	092500	28818641	999	998	999	998	203
602	20230629	092400	28616033	998	998	998	997	66
603	20230629	092300	28550179	998	999	999	997	39
604	20230629	092200	28511257	998	999	999	998	2044
605	20230629	092100	26471306	999	999	999	998	237
606	20230629	092000	26234563	999	1000	1000	999	1331
607	20230629	091900	24904884	999	1000	1000	999	102
608	20230629	091800	24802894	1000	1000	1000	999	479
609	20230629	091700	24324238	1000	1000	1001	1000	264
610	20230629	091600	24060237	1001	1001	1001	1001	45
611	20230629	091500	24015192	1001	1001	1001	1001	25
612	20230629	091400	23990167	1001	1000	1002	1000	412
613	20230629	091300	23578162	1000	1003	1003	1000	6110
614	20230629	091200	17465139	1003	1004	1004	1003	1088
615	20230629	091100	16372809	1004	1003	1004	1002	1257
616	20230629	091000	15112681	1003	1003	1004	1002	2219
617	20230629	090900	12887813	1004	1002	1006	1002	3324
618	20230629	090800	9549685	1004	1001	1004	1001	325
619	20230629	090700	9223410	1001	999	1001	999	5491
620	20230629	090600	3732484	999	997	999	997	376
621	20230629	090500	3357334	997	997	997	996	1141
622	20230629	090400	2220785	997	997	997	997	73
623	20230629	090300	2148004	996	997	997	996	271
624	20230629	090200	1877820	997	997	997	997	600
625	20230629	090100	1279620	997	997	997	997	13
626	20230629	090000	1266659	997	995	997	995	1273