KissMeData/019590/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	185800	575280686	969	969	969	969	7031
3	20230629	185700	575280686	969	969	969	969	0
4	20230629	185600	575280686	969	969	969	969	0
5	20230629	185500	575280686	969	969	969	969	0
6	20230629	185400	575280686	969	969	969	969	0
7	20230629	185300	575280686	969	969	969	969	0
8	20230629	185200	575280686	969	969	969	969	0
9	20230629	185100	575280686	969	969	969	969	0
10	20230629	185000	575280686	969	969	969	969	0
11	20230629	184900	575280686	969	969	969	969	0
12	20230629	184800	575280686	969	969	969	969	0
13	20230629	184700	575280686	969	969	969	969	0
14	20230629	184600	575280686	969	969	969	969	0
15	20230629	184500	575280686	969	969	969	969	0
16	20230629	184400	575280686	969	969	969	969	0
17	20230629	184300	575280686	969	969	969	969	0
18	20230629	184200	575280686	969	969	969	969	0
19	20230629	184100	575280686	969	969	969	969	0
20	20230629	184000	575280686	969	969	969	969	0
21	20230629	183900	575280686	969	969	969	969	0
22	20230629	183800	575280686	969	969	969	969	0
23	20230629	183700	575280686	969	969	969	969	0
24	20230629	183600	575280686	969	969	969	969	0
25	20230629	183500	575280686	969	969	969	969	0
26	20230629	183400	575280686	969	969	969	969	0
27	20230629	183300	575280686	969	969	969	969	0
28	20230629	183200	575280686	969	969	969	969	0
29	20230629	183100	575280686	969	969	969	969	0
30	20230629	183000	575280686	969	969	969	969	0
31	20230629	182900	575280686	969	969	969	969	0
32	20230629	182800	575280686	969	969	969	969	7031
33	20230629	182700	575280686	969	969	969	969	0
34	20230629	182600	575280686	969	969	969	969	0
35	20230629	182500	575280686	969	969	969	969	0
36	20230629	182400	575280686	969	969	969	969	0
37	20230629	182300	575280686	969	969	969	969	0
38	20230629	182200	575280686	969	969	969	969	0
39	20230629	182100	575280686	969	969	969	969	0
40	20230629	182000	575280686	969	969	969	969	0
41	20230629	181900	575280686	969	969	969	969	0
42	20230629	181800	575280686	969	969	969	969	0
43	20230629	181700	575280686	969	969	969	969	0
44	20230629	181600	575280686	969	969	969	969	0
45	20230629	181500	575280686	969	969	969	969	0
46	20230629	181400	575280686	969	969	969	969	0
47	20230629	181300	575280686	969	969	969	969	0
48	20230629	181200	575280686	969	969	969	969	0
49	20230629	181100	575280686	969	969	969	969	0
50	20230629	181000	575280686	969	969	969	969	0
51	20230629	180900	575280686	969	969	969	969	0
52	20230629	180800	575280686	969	969	969	969	0
53	20230629	180700	575280686	969	969	969	969	0
54	20230629	180600	575280686	969	969	969	969	0
55	20230629	180500	575280686	969	969	969	969	0
56	20230629	180400	575280686	969	969	969	969	0
57	20230629	180300	575280686	969	969	969	969	0
58	20230629	180200	575280686	969	969	969	969	0
59	20230629	180100	575280686	969	969	969	969	0
60	20230629	180000	575280686	969	969	969	969	0
61	20230629	175900	575280686	969	969	969	969	0
62	20230629	175800	575280686	969	969	969	969	7031
63	20230629	175700	575280686	969	969	969	969	0
64	20230629	175600	575280686	969	969	969	969	0
65	20230629	175500	575280686	969	969	969	969	0
66	20230629	175400	575280686	969	969	969	969	0
67	20230629	175300	575280686	969	969	969	969	0
68	20230629	175200	575280686	969	969	969	969	0
69	20230629	175100	575280686	969	969	969	969	0
70	20230629	175000	575280686	969	969	969	969	0
71	20230629	174900	575280686	969	969	969	969	0
72	20230629	174800	575280686	969	969	969	969	0
73	20230629	174700	575280686	969	969	969	969	0
74	20230629	174600	575280686	969	969	969	969	0
75	20230629	174500	575280686	969	969	969	969	0
76	20230629	174400	575280686	969	969	969	969	0
77	20230629	174300	575280686	969	969	969	969	0
78	20230629	174200	575280686	969	969	969	969	0
79	20230629	174100	575280686	969	969	969	969	0
80	20230629	174000	575280686	969	969	969	969	0
81	20230629	173900	575280686	969	969	969	969	0
82	20230629	173800	575280686	969	969	969	969	0
83	20230629	173700	575280686	969	969	969	969	0
84	20230629	173600	575280686	969	969	969	969	0
85	20230629	173500	575280686	969	969	969	969	0
86	20230629	173400	575280686	969	969	969	969	0
87	20230629	173300	575280686	969	969	969	969	0
88	20230629	173200	575280686	969	969	969	969	0
89	20230629	173100	575280686	969	969	969	969	0
90	20230629	173000	575280686	969	969	969	969	0
91	20230629	172900	575280686	969	969	969	969	0
92	20230629	172800	575280686	969	969	969	969	7031
93	20230629	172700	575280686	969	969	969	969	0
94	20230629	172600	575280686	969	969	969	969	0
95	20230629	172500	575280686	969	969	969	969	0
96	20230629	172400	575280686	969	969	969	969	0
97	20230629	172300	575280686	969	969	969	969	0
98	20230629	172200	575280686	969	969	969	969	0
99	20230629	172100	575280686	969	969	969	969	0
100	20230629	172000	575280686	969	969	969	969	0
101	20230629	171900	575280686	969	969	969	969	0
102	20230629	171800	575280686	969	969	969	969	0
103	20230629	171700	575280686	969	969	969	969	0
104	20230629	171600	575280686	969	969	969	969	0
105	20230629	171500	575280686	969	969	969	969	0
106	20230629	171400	575280686	969	969	969	969	0
107	20230629	171300	575280686	969	969	969	969	0
108	20230629	171200	575280686	969	969	969	969	0
109	20230629	171100	575280686	969	969	969	969	0
110	20230629	171000	575280686	969	969	969	969	0
111	20230629	170900	575280686	969	969	969	969	0
112	20230629	170800	575280686	969	969	969	969	0
113	20230629	170700	575280686	969	969	969	969	0
114	20230629	170600	575280686	969	969	969	969	0
115	20230629	170500	575280686	969	969	969	969	0
116	20230629	170400	575280686	969	969	969	969	0
117	20230629	170300	575280686	969	969	969	969	0
118	20230629	170200	575280686	969	969	969	969	0
119	20230629	170100	575280686	969	969	969	969	0
120	20230629	170000	575280686	969	969	969	969	0
121	20230629	165900	575280686	969	969	969	969	0
122	20230629	165800	575280686	969	969	969	969	7031
123	20230629	165700	575280686	969	969	969	969	0
124	20230629	165600	575280686	969	969	969	969	0
125	20230629	165500	575280686	969	969	969	969	0
126	20230629	165400	575280686	969	969	969	969	0
127	20230629	165300	575280686	969	969	969	969	0
128	20230629	165200	575280686	969	969	969	969	0
129	20230629	165100	575280686	969	969	969	969	0
130	20230629	165000	575280686	969	969	969	969	0
131	20230629	164900	575280686	969	969	969	969	0
132	20230629	164800	575280686	969	969	969	969	0
133	20230629	164700	575280686	969	969	969	969	0
134	20230629	164600	575280686	969	969	969	969	0
135	20230629	164500	575280686	969	969	969	969	0
136	20230629	164400	575280686	969	969	969	969	0
137	20230629	164300	575280686	969	969	969	969	0
138	20230629	164200	575280686	969	969	969	969	0
139	20230629	164100	575280686	969	969	969	969	0
140	20230629	164000	575280686	969	969	969	969	0
141	20230629	163900	575280686	969	969	969	969	0
142	20230629	163800	575280686	969	969	969	969	0
143	20230629	163700	575280686	969	969	969	969	0
144	20230629	163600	575280686	969	969	969	969	0
145	20230629	163500	575280686	969	969	969	969	0
146	20230629	163400	575280686	969	969	969	969	0
147	20230629	163300	575280686	969	969	969	969	0
148	20230629	163200	575280686	969	969	969	969	0
149	20230629	163100	575280686	969	969	969	969	0
150	20230629	163000	575280686	969	969	969	969	0
151	20230629	162900	575280686	969	969	969	969	0
152	20230629	162800	575280686	969	969	969	969	7031
153	20230629	162700	575280686	969	969	969	969	0
154	20230629	162600	575280686	969	969	969	969	0
155	20230629	162500	575280686	969	969	969	969	0
156	20230629	162400	575280686	969	969	969	969	0
157	20230629	162300	575280686	969	969	969	969	0
158	20230629	162200	575280686	969	969	969	969	0
159	20230629	162100	575280686	969	969	969	969	0
160	20230629	162000	575280686	969	969	969	969	0
161	20230629	161900	575280686	969	969	969	969	0
162	20230629	161800	575280686	969	969	969	969	0
163	20230629	161700	575280686	969	969	969	969	0
164	20230629	161600	575280686	969	969	969	969	0
165	20230629	161500	575280686	969	969	969	969	0
166	20230629	161400	575280686	969	969	969	969	0
167	20230629	161300	575280686	969	969	969	969	0
168	20230629	161200	575280686	969	969	969	969	0
169	20230629	161100	575280686	969	969	969	969	0
170	20230629	161000	575280686	969	969	969	969	0
171	20230629	160900	575280686	969	969	969	969	0
172	20230629	160800	575280686	969	969	969	969	0
173	20230629	160700	575280686	969	969	969	969	0
174	20230629	160600	575280686	969	969	969	969	0
175	20230629	160500	575280686	969	969	969	969	0
176	20230629	160400	575280686	969	969	969	969	0
177	20230629	160300	575280686	969	969	969	969	0
178	20230629	160200	575280686	969	969	969	969	0
179	20230629	160100	575280686	969	969	969	969	0
180	20230629	160000	575280686	969	969	969	969	0
181	20230629	155900	575280686	969	969	969	969	0
182	20230629	155800	575280686	969	969	969	969	7031
183	20230629	155700	575280686	969	969	969	969	0
184	20230629	155600	575280686	969	969	969	969	0
185	20230629	155500	575280686	969	969	969	969	0
186	20230629	155400	575280686	969	969	969	969	0
187	20230629	155300	575280686	969	969	969	969	0
188	20230629	155200	575280686	969	969	969	969	0
189	20230629	155100	575280686	969	969	969	969	0
190	20230629	155000	575280686	969	969	969	969	0
191	20230629	154900	575280686	969	969	969	969	0
192	20230629	154800	575280686	969	969	969	969	0
193	20230629	154700	575280686	969	969	969	969	0
194	20230629	154600	575280686	969	969	969	969	0
195	20230629	154500	575280686	969	969	969	969	0
196	20230629	154400	575280686	969	969	969	969	0
197	20230629	154300	575280686	969	969	969	969	0
198	20230629	154200	575280686	969	969	969	969	0
199	20230629	154100	575280686	969	969	969	969	0
200	20230629	154000	575280686	969	969	969	969	0
201	20230629	153900	575280686	969	969	969	969	0
202	20230629	153800	575280686	969	969	969	969	0
203	20230629	153700	575280686	969	969	969	969	0
204	20230629	153600	575280686	969	969	969	969	0
205	20230629	153500	575280686	969	969	969	969	0
206	20230629	153400	575280686	969	969	969	969	0
207	20230629	153300	575280686	969	969	969	969	0
208	20230629	153200	575280686	969	969	969	969	0
209	20230629	153100	575280686	969	969	969	969	0
210	20230629	153000	575280686	969	969	969	969	7031
211	20230629	152900	568467647	968	968	968	968	0
212	20230629	152800	568467647	968	968	968	968	0
213	20230629	152700	568467647	968	968	968	968	0
214	20230629	152600	568467647	968	968	968	968	0
215	20230629	152500	568467647	968	968	968	968	0
216	20230629	152400	568467647	968	968	968	968	0
217	20230629	152300	568467647	968	968	968	968	0
218	20230629	152200	568467647	968	968	968	968	0
219	20230629	152100	568467647	968	968	968	968	0
220	20230629	152000	568467647	968	968	968	968	0
221	20230629	151900	568467647	968	968	968	968	10
222	20230629	151800	568457967	969	969	969	969	0
223	20230629	151700	568457967	969	969	969	969	0
224	20230629	151600	568457967	969	969	969	969	0
225	20230629	151500	568457967	969	961	969	961	399
226	20230629	151400	568073732	963	963	963	961	14359
227	20230629	151300	554274511	969	969	969	969	1
228	20230629	151200	554273542	961	961	961	961	0
229	20230629	151100	554273542	961	961	961	961	0
230	20230629	151000	554273542	961	961	961	961	0
231	20230629	150900	554273542	961	963	963	961	6000
232	20230629	150800	548506914	966	966	966	966	0
233	20230629	150700	548506914	966	966	966	966	0
234	20230629	150600	548506914	966	966	966	966	0
235	20230629	150500	548506914	966	964	966	964	3000
236	20230629	150400	545610192	963	963	963	963	0
237	20230629	150300	545610192	963	963	963	963	1
238	20230629	150200	545609229	962	962	962	962	0
239	20230629	150100	545609229	962	962	962	962	0
240	20230629	150000	545609229	962	963	963	962	325
241	20230629	145900	545296266	964	964	964	964	32
242	20230629	145800	545265418	965	965	965	965	0
243	20230629	145700	545265418	965	965	965	965	200
244	20230629	145600	545072418	965	965	965	965	0
245	20230629	145500	545072418	965	965	965	965	5
246	20230629	145400	545067593	966	965	966	965	2000
247	20230629	145300	543136078	966	966	966	966	0
248	20230629	145200	543136078	966	966	966	966	0
249	20230629	145100	543136078	966	966	966	966	0
250	20230629	145000	543136078	966	966	966	966	100
251	20230629	144900	543039478	966	966	966	966	0
252	20230629	144800	543039478	966	966	966	966	0
253	20230629	144700	543039478	966	966	966	966	141
254	20230629	144600	542903272	966	966	966	966	0
255	20230629	144500	542903272	966	966	966	966	143
256	20230629	144400	542765134	967	967	967	967	1
257	20230629	144300	542764167	961	961	961	961	0
258	20230629	144200	542764167	961	961	961	961	0
259	20230629	144100	542764167	961	961	961	961	4470
260	20230629	144000	538468497	967	967	967	967	0
261	20230629	143900	538468497	967	967	967	967	266
262	20230629	143800	538211275	967	961	967	961	6001
263	20230629	143700	532444308	961	962	962	961	300
264	20230629	143600	532155908	963	963	963	963	0
265	20230629	143500	532155908	963	963	963	963	0
266	20230629	143400	532155908	963	963	963	963	0
267	20230629	143300	532155908	963	963	963	963	0
268	20230629	143200	532155908	963	963	963	963	65
269	20230629	143100	532093313	963	963	963	963	135
270	20230629	143000	531963308	963	963	963	963	107
271	20230629	142900	531860267	968	968	968	968	0
272	20230629	142800	531860267	968	968	968	968	0
273	20230629	142700	531860267	968	968	968	968	500
274	20230629	142600	531376267	968	968	968	968	0
275	20230629	142500	531376267	968	968	968	968	0
276	20230629	142400	531376267	968	968	968	968	0
277	20230629	142300	531376267	968	968	968	968	30
278	20230629	142200	531347227	968	968	968	968	0
279	20230629	142100	531347227	968	968	968	968	0
280	20230629	142000	531347227	968	968	968	968	0
281	20230629	141900	531347227	968	968	968	968	1
282	20230629	141800	531346259	967	966	967	966	2
283	20230629	141700	531344326	965	964	965	964	1416
284	20230629	141600	529979102	964	964	964	964	1819
285	20230629	141500	528225586	963	963	963	963	0
286	20230629	141400	528225586	963	963	963	963	217
287	20230629	141300	528016615	963	962	963	962	17542
288	20230629	141200	511140032	962	962	962	962	1000
289	20230629	141100	510178032	961	961	961	961	60
290	20230629	141000	510120372	961	961	961	961	10
291	20230629	140900	510110762	960	962	962	960	6100
292	20230629	140800	504252562	962	962	962	962	0
293	20230629	140700	504252562	962	962	962	962	0
294	20230629	140600	504252562	962	962	962	962	0
295	20230629	140500	504252562	962	962	962	962	0
296	20230629	140400	504252562	962	962	962	962	0
297	20230629	140300	504252562	962	962	962	962	0
298	20230629	140200	504252562	962	962	962	962	2000
299	20230629	140100	502328562	961	961	961	961	0
300	20230629	140000	502328562	961	962	962	961	143
301	20230629	135900	502191137	961	961	961	961	109
302	20230629	135800	502086388	962	962	962	962	1
303	20230629	135700	502085426	959	959	959	959	3617
304	20230629	135600	498616723	959	960	960	959	5042
305	20230629	135500	493779945	962	962	962	962	0
306	20230629	135400	493779945	962	962	962	962	0
307	20230629	135300	493779945	962	962	962	962	0
308	20230629	135200	493779945	962	962	962	962	0
309	20230629	135100	493779945	962	962	962	962	0
310	20230629	135000	493779945	962	959	963	959	14367
311	20230629	134900	479963483	959	959	959	959	0
312	20230629	134800	479963483	959	960	960	959	518
313	20230629	134700	479466311	960	960	960	960	0
314	20230629	134600	479466311	960	960	960	960	0
315	20230629	134500	479466311	960	960	960	960	100
316	20230629	134400	479370311	963	963	963	963	0
317	20230629	134300	479370311	963	963	963	963	0
318	20230629	134200	479370311	963	963	963	963	500
319	20230629	134100	478888811	959	959	959	959	0
320	20230629	134000	478888811	959	959	959	959	4000
321	20230629	133900	475052811	958	958	958	958	1
322	20230629	133800	475051853	960	960	960	960	0
323	20230629	133700	475051853	960	960	960	960	0
324	20230629	133600	475051853	960	960	960	958	6862
325	20230629	133500	468470605	960	962	962	960	4000
326	20230629	133400	464630245	965	965	965	965	0
327	20230629	133300	464630245	965	965	965	965	0
328	20230629	133200	464630245	965	965	965	965	0
329	20230629	133100	464630245	965	965	965	965	0
330	20230629	133000	464630245	965	965	965	965	15
331	20230629	132900	464615770	969	969	969	969	0
332	20230629	132800	464615770	969	969	969	969	0
333	20230629	132700	464615770	969	968	969	968	1000
334	20230629	132600	463647330	969	969	969	969	0
335	20230629	132500	463647330	969	969	969	969	0
336	20230629	132400	463647330	969	969	969	969	77
337	20230629	132300	463572717	969	969	969	969	0
338	20230629	132200	463572717	969	969	969	969	0
339	20230629	132100	463572717	969	969	969	969	0
340	20230629	132000	463572717	969	969	969	969	0
341	20230629	131900	463572717	969	969	969	969	4
342	20230629	131800	463568841	966	966	966	966	0
343	20230629	131700	463568841	966	966	966	966	0
344	20230629	131600	463568841	966	966	966	966	0
345	20230629	131500	463568841	966	966	966	966	0
346	20230629	131400	463568841	966	964	966	964	500
347	20230629	131300	463085985	967	967	967	967	9
348	20230629	131200	463077282	967	967	967	966	550
349	20230629	131100	462545434	967	967	967	967	0
350	20230629	131000	462545434	967	967	967	967	0
351	20230629	130900	462545434	967	967	967	967	0
352	20230629	130800	462545434	967	967	967	967	0
353	20230629	130700	462545434	967	967	967	967	1
354	20230629	130600	462544467	960	960	960	960	0
355	20230629	130500	462544467	960	962	962	960	2649
356	20230629	130400	460001237	961	961	961	961	0
357	20230629	130300	460001237	961	961	961	961	0
358	20230629	130200	460001237	961	961	961	961	0
359	20230629	130100	460001237	961	961	961	961	0
360	20230629	130000	460001237	961	961	961	961	102
361	20230629	125900	459903215	969	969	969	969	3
362	20230629	125800	459900308	970	970	970	970	0
363	20230629	125700	459900308	970	970	970	970	0
364	20230629	125600	459900308	970	970	970	970	0
365	20230629	125500	459900308	970	970	970	970	0
366	20230629	125400	459900308	970	970	970	970	1
367	20230629	125300	459899338	966	966	966	966	0
368	20230629	125200	459899338	966	966	966	966	0
369	20230629	125100	459899338	966	966	966	966	0
370	20230629	125000	459899338	966	966	966	966	0
371	20230629	124900	459899338	966	966	966	966	655
372	20230629	124800	459266608	970	966	970	966	77
373	20230629	124700	459192222	970	970	970	970	0
374	20230629	124600	459192222	970	970	970	970	0
375	20230629	124500	459192222	970	968	970	968	24
376	20230629	124400	459168988	968	968	968	968	1
377	20230629	124300	459168020	966	966	966	966	9
378	20230629	124200	459159326	966	966	966	966	255
379	20230629	124100	458912996	969	969	969	969	1
380	20230629	124000	458912027	966	966	966	966	25
381	20230629	123900	458887877	970	970	970	970	0
382	20230629	123800	458887877	970	970	970	970	0
383	20230629	123700	458887877	970	970	970	970	0
384	20230629	123600	458887877	970	970	970	970	0
385	20230629	123500	458887877	970	970	970	970	1
386	20230629	123400	458886907	969	969	969	969	331
387	20230629	123300	458566168	972	972	972	972	0
388	20230629	123200	458566168	972	972	972	972	0
389	20230629	123100	458566168	972	972	972	969	5
390	20230629	123000	458561317	969	969	969	969	106
391	20230629	122900	458458603	973	973	973	973	10
392	20230629	122800	458448873	973	973	973	973	1
393	20230629	122700	458447900	970	970	970	970	1
394	20230629	122600	458446930	970	970	970	970	57
395	20230629	122500	458391640	976	976	976	976	0
396	20230629	122400	458391640	976	976	976	976	0
397	20230629	122300	458391640	976	976	976	976	0
398	20230629	122200	458391640	976	976	976	976	0
399	20230629	122100	458391640	976	976	976	976	0
400	20230629	122000	458391640	976	974	976	974	10000
401	20230629	121900	448640938	974	967	974	967	12903
402	20230629	121800	436134295	966	961	966	961	7267
403	20230629	121700	429119123	961	961	961	961	1544
404	20230629	121600	427635339	956	956	956	956	60
405	20230629	121500	427577979	955	959	959	955	4870
406	20230629	121400	422921529	955	956	956	955	10000
407	20230629	121300	413371429	955	955	955	955	0
408	20230629	121200	413371429	955	956	956	955	10000
409	20230629	121100	403820372	956	956	956	956	0
410	20230629	121000	403820372	956	956	956	956	0
411	20230629	120900	403820372	956	956	956	956	6
412	20230629	120800	403814636	956	956	956	956	570
413	20230629	120700	403269716	956	956	956	956	0
414	20230629	120600	403269716	956	957	957	956	1002
415	20230629	120500	402310890	957	957	957	957	0
416	20230629	120400	402310890	957	957	957	957	0
417	20230629	120300	402310890	957	957	957	957	0
418	20230629	120200	402310890	957	957	957	957	0
419	20230629	120100	402310890	957	957	957	957	35
420	20230629	120000	402277395	957	957	957	957	1517
421	20230629	115900	400825626	957	957	957	957	0
422	20230629	115800	400825626	957	957	957	957	926
423	20230629	115700	399939444	958	958	958	958	0
424	20230629	115600	399939444	958	958	958	958	0
425	20230629	115500	399939444	958	958	958	958	0
426	20230629	115400	399939444	958	958	958	958	0
427	20230629	115300	399939444	958	957	958	957	103
428	20230629	115200	399840773	957	957	957	956	19
429	20230629	115100	399822598	960	960	960	960	100
430	20230629	115000	399726598	960	960	960	959	772
431	20230629	114900	398985486	960	960	960	960	2000
432	20230629	114800	397065486	960	960	960	960	0
433	20230629	114700	397065486	960	960	960	960	0
434	20230629	114600	397065486	960	960	960	960	1
435	20230629	114500	397064526	960	960	960	960	0
436	20230629	114400	397064526	960	960	960	960	67
437	20230629	114300	397000206	960	960	960	960	973
438	20230629	114200	396066126	960	960	960	960	0
439	20230629	114100	396066126	960	960	960	960	0
440	20230629	114000	396066126	960	960	960	960	0
441	20230629	113900	396066126	960	960	960	960	5
442	20230629	113800	396061326	961	961	961	961	0
443	20230629	113700	396061326	961	961	961	961	0
444	20230629	113600	396061326	961	961	961	961	0
445	20230629	113500	396061326	961	960	961	960	2
446	20230629	113400	396059405	961	957	961	955	675
447	20230629	113300	395413787	961	961	961	961	0
448	20230629	113200	395413787	961	961	961	961	0
449	20230629	113100	395413787	961	961	961	961	0
450	20230629	113000	395413787	961	961	961	961	20
451	20230629	112900	395394567	961	961	961	961	0
452	20230629	112800	395394567	961	961	961	961	0
453	20230629	112700	395394567	961	961	961	961	625
454	20230629	112600	394793942	961	961	961	961	1
455	20230629	112500	394792981	957	957	957	957	0
456	20230629	112400	394792981	957	960	961	957	2007
457	20230629	112300	392864283	961	961	961	961	101
458	20230629	112200	392767222	961	961	961	961	0
459	20230629	112100	392767222	961	961	961	961	1057
460	20230629	112000	391751445	961	961	961	961	50
461	20230629	111900	391703395	961	961	961	961	893
462	20230629	111800	390845222	961	958	961	958	4898
463	20230629	111700	386139258	958	958	958	958	0
464	20230629	111600	386139258	958	958	958	958	0
465	20230629	111500	386139258	958	958	958	958	1051
466	20230629	111400	385132400	958	958	958	950	15897
467	20230629	111300	370009166	951	960	960	951	44000
468	20230629	111200	328030072	960	960	960	960	0
469	20230629	111100	328030072	960	960	960	960	0
470	20230629	111000	328030072	960	962	963	960	52
471	20230629	110900	327980147	960	960	960	960	0
472	20230629	110800	327980147	960	962	963	960	460
473	20230629	110700	327537487	962	962	962	962	500
474	20230629	110600	327056487	962	960	962	960	5115
475	20230629	110500	322135883	960	960	960	960	363
476	20230629	110400	321787403	962	962	962	962	0
477	20230629	110300	321787403	962	962	962	962	13
478	20230629	110200	321774897	962	962	962	962	50
479	20230629	110100	321726797	962	960	962	960	792
480	20230629	110000	320966325	960	958	960	958	726
481	20230629	105900	320269715	955	955	955	955	30
482	20230629	105800	320241065	958	958	958	958	1411
483	20230629	105700	318889327	951	956	956	951	21005
484	20230629	105600	298865775	961	961	961	960	40
485	20230629	105500	298827336	962	958	962	954	10500
486	20230629	105400	288789644	956	956	956	956	0
487	20230629	105300	288789644	956	957	957	956	3000
488	20230629	105200	285919544	957	957	957	957	900
489	20230629	105100	285058244	956	958	958	956	9500
490	20230629	105000	275967958	958	958	958	958	500
491	20230629	104900	275488958	957	959	959	957	1173
492	20230629	104800	274365499	958	958	958	958	65
493	20230629	104700	274303229	965	965	965	965	1
494	20230629	104600	274302264	957	966	966	957	45668
495	20230629	104500	230456371	964	965	965	964	727
496	20230629	104400	229755515	964	965	965	964	439
497	20230629	104300	229331902	964	964	964	964	15
498	20230629	104200	229317442	964	964	964	964	175
499	20230629	104100	229148742	964	964	964	964	253
500	20230629	104000	228904850	964	965	965	964	602
501	20230629	103900	228324519	965	965	965	965	401
502	20230629	103800	227937554	966	966	966	964	377
503	20230629	103700	227573603	965	965	965	965	2000
504	20230629	103600	225643603	965	965	965	965	0
505	20230629	103500	225643603	965	965	965	965	47
506	20230629	103400	225598248	965	965	965	965	72
507	20230629	103300	225528768	966	966	966	966	270
508	20230629	103200	225267948	964	964	964	964	0
509	20230629	103100	225267948	964	964	964	964	2
510	20230629	103000	225266020	964	964	964	964	27
511	20230629	102900	225239992	963	962	963	962	4333
512	20230629	102800	221070022	961	961	961	961	0
513	20230629	102700	221070022	961	961	961	961	0
514	20230629	102600	221070022	961	961	961	961	164
515	20230629	102500	220912418	961	961	961	961	30
516	20230629	102400	220883588	961	961	961	961	661
517	20230629	102300	220248367	961	961	961	961	170
518	20230629	102200	220084997	960	960	960	960	0
519	20230629	102100	220084997	960	960	960	960	1373
520	20230629	102000	218766917	960	961	961	960	6020
521	20230629	101900	212985507	962	962	962	962	4879
522	20230629	101800	208291909	963	963	963	963	2000
523	20230629	101700	206365909	962	964	964	962	2451
524	20230629	101600	204007147	965	968	968	965	16460
525	20230629	101500	188105637	972	968	972	968	3020
526	20230629	101400	185182197	970	971	973	970	8755
527	20230629	101300	176688126	972	972	972	972	90
528	20230629	101200	176600646	974	974	974	974	50
529	20230629	101100	176551946	974	974	974	974	100
530	20230629	101000	176454546	974	974	974	974	0
531	20230629	100900	176454546	974	974	974	973	300
532	20230629	100800	176162446	974	974	974	974	0
533	20230629	100700	176162446	974	974	974	974	292
534	20230629	100600	175878038	974	975	975	974	1216
535	20230629	100500	174693276	975	975	975	975	0
536	20230629	100400	174693276	975	975	975	975	33
537	20230629	100300	174661101	977	977	977	977	0
538	20230629	100200	174661101	977	977	977	977	2197
539	20230629	100100	172514632	977	977	977	977	50
540	20230629	100000	172465782	977	977	977	977	1
541	20230629	095900	172464805	975	975	975	975	183
542	20230629	095800	172286380	975	976	976	975	5185
543	20230629	095700	167230820	976	976	976	976	0
544	20230629	095600	167230820	976	976	976	976	0
545	20230629	095500	167230820	976	976	976	976	0
546	20230629	095400	167230820	976	976	976	976	0
547	20230629	095300	167230820	976	974	976	972	11842
548	20230629	095200	155688526	974	970	974	970	2003
549	20230629	095100	153745604	970	972	972	970	7965
550	20230629	095000	146013635	972	972	972	972	1260
551	20230629	094900	144788915	972	972	972	972	109
552	20230629	094800	144682967	971	971	971	971	1964
553	20230629	094700	142775923	971	973	973	971	5400
554	20230629	094600	137531451	973	973	973	973	16
555	20230629	094500	137515883	973	972	973	972	774
556	20230629	094400	136763553	972	973	973	972	9957
557	20230629	094300	127079517	973	973	973	973	1499
558	20230629	094200	125620990	973	973	973	973	0
559	20230629	094100	125620990	973	973	973	973	75
560	20230629	094000	125548015	971	973	973	971	1775
561	20230629	093900	123822940	973	971	977	971	572
562	20230629	093800	123267358	971	973	973	971	10000
563	20230629	093700	113542142	972	973	973	972	7012
564	20230629	093600	106719967	977	977	977	977	535
565	20230629	093500	106197272	980	972	980	972	2500
566	20230629	093400	103759264	972	978	978	972	26000
567	20230629	093300	78430937	977	986	986	975	40325
568	20230629	093200	38849401	986	986	986	986	0
569	20230629	093100	38849401	986	986	986	986	1186
570	20230629	093000	37680005	986	986	986	986	0
571	20230629	092900	37680005	986	986	986	986	0
572	20230629	092800	37680005	986	986	986	986	34
573	20230629	092700	37646481	986	986	986	986	0
574	20230629	092600	37646481	986	986	986	986	0
575	20230629	092500	37646481	986	986	986	986	0
576	20230629	092400	37646481	986	986	986	986	0
577	20230629	092300	37646481	986	986	986	986	500
578	20230629	092200	37153481	986	986	986	986	278
579	20230629	092100	36879373	988	988	988	988	0
580	20230629	092000	36879373	988	988	988	988	5
581	20230629	091900	36874433	990	986	990	986	7529
582	20230629	091800	29425248	982	982	982	982	5039
583	20230629	091700	24476950	982	982	982	982	0
584	20230629	091600	24476950	982	985	985	982	5000
585	20230629	091500	19560002	985	986	986	985	3786
586	20230629	091400	15829792	985	985	985	985	100
587	20230629	091300	15731292	986	987	987	986	568
588	20230629	091200	15171164	988	988	988	988	300
589	20230629	091100	14874764	988	988	988	988	0
590	20230629	091000	14874764	988	990	990	988	10811
591	20230629	090900	4172278	990	990	990	990	0
592	20230629	090800	4172278	990	990	990	990	0
593	20230629	090700	4172278	990	990	990	990	771
594	20230629	090600	3408988	996	996	996	996	306
595	20230629	090500	3104212	996	996	996	996	0
596	20230629	090400	3104212	996	996	996	996	0
597	20230629	090300	3104212	996	996	996	990	2041
598	20230629	090200	1071616	996	996	996	996	0
599	20230629	090100	1071616	996	991	996	991	21
600	20230629	090000	1050800	992	1002	1002	991	1060