KissMeData/039980/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	191300	136343876	915	915	915	915	2189
3	20230629	191200	136343876	915	915	915	915	0
4	20230629	191100	136343876	915	915	915	915	0
5	20230629	191000	136343876	915	915	915	915	0
6	20230629	190900	136343876	915	915	915	915	0
7	20230629	190800	136343876	915	915	915	915	0
8	20230629	190700	136343876	915	915	915	915	0
9	20230629	190600	136343876	915	915	915	915	0
10	20230629	190500	136343876	915	915	915	915	0
11	20230629	190400	136343876	915	915	915	915	0
12	20230629	190300	136343876	915	915	915	915	0
13	20230629	190200	136343876	915	915	915	915	0
14	20230629	190100	136343876	915	915	915	915	0
15	20230629	190000	136343876	915	915	915	915	0
16	20230629	185900	136343876	915	915	915	915	0
17	20230629	185800	136343876	915	915	915	915	0
18	20230629	185700	136343876	915	915	915	915	0
19	20230629	185600	136343876	915	915	915	915	0
20	20230629	185500	136343876	915	915	915	915	0
21	20230629	185400	136343876	915	915	915	915	0
22	20230629	185300	136343876	915	915	915	915	0
23	20230629	185200	136343876	915	915	915	915	0
24	20230629	185100	136343876	915	915	915	915	0
25	20230629	185000	136343876	915	915	915	915	0
26	20230629	184900	136343876	915	915	915	915	0
27	20230629	184800	136343876	915	915	915	915	0
28	20230629	184700	136343876	915	915	915	915	0
29	20230629	184600	136343876	915	915	915	915	0
30	20230629	184500	136343876	915	915	915	915	0
31	20230629	184400	136343876	915	915	915	915	0
32	20230629	184300	136343876	915	915	915	915	2189
33	20230629	184200	136343876	915	915	915	915	0
34	20230629	184100	136343876	915	915	915	915	0
35	20230629	184000	136343876	915	915	915	915	0
36	20230629	183900	136343876	915	915	915	915	0
37	20230629	183800	136343876	915	915	915	915	0
38	20230629	183700	136343876	915	915	915	915	0
39	20230629	183600	136343876	915	915	915	915	0
40	20230629	183500	136343876	915	915	915	915	0
41	20230629	183400	136343876	915	915	915	915	0
42	20230629	183300	136343876	915	915	915	915	0
43	20230629	183200	136343876	915	915	915	915	0
44	20230629	183100	136343876	915	915	915	915	0
45	20230629	183000	136343876	915	915	915	915	0
46	20230629	182900	136343876	915	915	915	915	0
47	20230629	182800	136343876	915	915	915	915	0
48	20230629	182700	136343876	915	915	915	915	0
49	20230629	182600	136343876	915	915	915	915	0
50	20230629	182500	136343876	915	915	915	915	0
51	20230629	182400	136343876	915	915	915	915	0
52	20230629	182300	136343876	915	915	915	915	0
53	20230629	182200	136343876	915	915	915	915	0
54	20230629	182100	136343876	915	915	915	915	0
55	20230629	182000	136343876	915	915	915	915	0
56	20230629	181900	136343876	915	915	915	915	0
57	20230629	181800	136343876	915	915	915	915	0
58	20230629	181700	136343876	915	915	915	915	0
59	20230629	181600	136343876	915	915	915	915	0
60	20230629	181500	136343876	915	915	915	915	0
61	20230629	181400	136343876	915	915	915	915	0
62	20230629	181300	136343876	915	915	915	915	2189
63	20230629	181200	136343876	915	915	915	915	0
64	20230629	181100	136343876	915	915	915	915	0
65	20230629	181000	136343876	915	915	915	915	0
66	20230629	180900	136343876	915	915	915	915	0
67	20230629	180800	136343876	915	915	915	915	0
68	20230629	180700	136343876	915	915	915	915	0
69	20230629	180600	136343876	915	915	915	915	0
70	20230629	180500	136343876	915	915	915	915	0
71	20230629	180400	136343876	915	915	915	915	0
72	20230629	180300	136343876	915	915	915	915	0
73	20230629	180200	136343876	915	915	915	915	0
74	20230629	180100	136343876	915	915	915	915	0
75	20230629	180000	136343876	915	915	915	915	0
76	20230629	175900	136343876	915	915	915	915	0
77	20230629	175800	136343876	915	915	915	915	0
78	20230629	175700	136343876	915	915	915	915	0
79	20230629	175600	136343876	915	915	915	915	0
80	20230629	175500	136343876	915	915	915	915	0
81	20230629	175400	136343876	915	915	915	915	0
82	20230629	175300	136343876	915	915	915	915	0
83	20230629	175200	136343876	915	915	915	915	0
84	20230629	175100	136343876	915	915	915	915	0
85	20230629	175000	136343876	915	915	915	915	0
86	20230629	174900	136343876	915	915	915	915	0
87	20230629	174800	136343876	915	915	915	915	0
88	20230629	174700	136343876	915	915	915	915	0
89	20230629	174600	136343876	915	915	915	915	0
90	20230629	174500	136343876	915	915	915	915	0
91	20230629	174400	136343876	915	915	915	915	0
92	20230629	174300	136343876	915	915	915	915	2189
93	20230629	174200	136343876	915	915	915	915	0
94	20230629	174100	136343876	915	915	915	915	0
95	20230629	174000	136343876	915	915	915	915	0
96	20230629	173900	136343876	915	915	915	915	0
97	20230629	173800	136343876	915	915	915	915	0
98	20230629	173700	136343876	915	915	915	915	0
99	20230629	173600	136343876	915	915	915	915	0
100	20230629	173500	136343876	915	915	915	915	0
101	20230629	173400	136343876	915	915	915	915	0
102	20230629	173300	136343876	915	915	915	915	0
103	20230629	173200	136343876	915	915	915	915	0
104	20230629	173100	136343876	915	915	915	915	0
105	20230629	173000	136343876	915	915	915	915	0
106	20230629	172900	136343876	915	915	915	915	0
107	20230629	172800	136343876	915	915	915	915	0
108	20230629	172700	136343876	915	915	915	915	0
109	20230629	172600	136343876	915	915	915	915	0
110	20230629	172500	136343876	915	915	915	915	0
111	20230629	172400	136343876	915	915	915	915	0
112	20230629	172300	136343876	915	915	915	915	0
113	20230629	172200	136343876	915	915	915	915	0
114	20230629	172100	136343876	915	915	915	915	0
115	20230629	172000	136343876	915	915	915	915	0
116	20230629	171900	136343876	915	915	915	915	0
117	20230629	171800	136343876	915	915	915	915	0
118	20230629	171700	136343876	915	915	915	915	0
119	20230629	171600	136343876	915	915	915	915	0
120	20230629	171500	136343876	915	915	915	915	0
121	20230629	171400	136343876	915	915	915	915	0
122	20230629	171300	136343876	915	915	915	915	2189
123	20230629	171200	136343876	915	915	915	915	0
124	20230629	171100	136343876	915	915	915	915	0
125	20230629	171000	136343876	915	915	915	915	0
126	20230629	170900	136343876	915	915	915	915	0
127	20230629	170800	136343876	915	915	915	915	0
128	20230629	170700	136343876	915	915	915	915	0
129	20230629	170600	136343876	915	915	915	915	0
130	20230629	170500	136343876	915	915	915	915	0
131	20230629	170400	136343876	915	915	915	915	0
132	20230629	170300	136343876	915	915	915	915	0
133	20230629	170200	136343876	915	915	915	915	0
134	20230629	170100	136343876	915	915	915	915	0
135	20230629	170000	136343876	915	915	915	915	0
136	20230629	165900	136343876	915	915	915	915	0
137	20230629	165800	136343876	915	915	915	915	0
138	20230629	165700	136343876	915	915	915	915	0
139	20230629	165600	136343876	915	915	915	915	0
140	20230629	165500	136343876	915	915	915	915	0
141	20230629	165400	136343876	915	915	915	915	0
142	20230629	165300	136343876	915	915	915	915	0
143	20230629	165200	136343876	915	915	915	915	0
144	20230629	165100	136343876	915	915	915	915	0
145	20230629	165000	136343876	915	915	915	915	0
146	20230629	164900	136343876	915	915	915	915	0
147	20230629	164800	136343876	915	915	915	915	0
148	20230629	164700	136343876	915	915	915	915	0
149	20230629	164600	136343876	915	915	915	915	0
150	20230629	164500	136343876	915	915	915	915	0
151	20230629	164400	136343876	915	915	915	915	0
152	20230629	164300	136343876	915	915	915	915	2189
153	20230629	164200	136343876	915	915	915	915	0
154	20230629	164100	136343876	915	915	915	915	0
155	20230629	164000	136343876	915	915	915	915	0
156	20230629	163900	136343876	915	915	915	915	0
157	20230629	163800	136343876	915	915	915	915	0
158	20230629	163700	136343876	915	915	915	915	0
159	20230629	163600	136343876	915	915	915	915	0
160	20230629	163500	136343876	915	915	915	915	0
161	20230629	163400	136343876	915	915	915	915	0
162	20230629	163300	136343876	915	915	915	915	0
163	20230629	163200	136343876	915	915	915	915	0
164	20230629	163100	136343876	915	915	915	915	0
165	20230629	163000	136343876	915	915	915	915	0
166	20230629	162900	136343876	915	915	915	915	0
167	20230629	162800	136343876	915	915	915	915	0
168	20230629	162700	136343876	915	915	915	915	0
169	20230629	162600	136343876	915	915	915	915	0
170	20230629	162500	136343876	915	915	915	915	0
171	20230629	162400	136343876	915	915	915	915	0
172	20230629	162300	136343876	915	915	915	915	0
173	20230629	162200	136343876	915	915	915	915	0
174	20230629	162100	136343876	915	915	915	915	0
175	20230629	162000	136343876	915	915	915	915	0
176	20230629	161900	136343876	915	915	915	915	0
177	20230629	161800	136343876	915	915	915	915	0
178	20230629	161700	136343876	915	915	915	915	0
179	20230629	161600	136343876	915	915	915	915	0
180	20230629	161500	136343876	915	915	915	915	0
181	20230629	161400	136343876	915	915	915	915	0
182	20230629	161300	136343876	915	915	915	915	2189
183	20230629	161200	136343876	915	915	915	915	0
184	20230629	161100	136343876	915	915	915	915	0
185	20230629	161000	136343876	915	915	915	915	0
186	20230629	160900	136343876	915	915	915	915	0
187	20230629	160800	136343876	915	915	915	915	0
188	20230629	160700	136343876	915	915	915	915	0
189	20230629	160600	136343876	915	915	915	915	0
190	20230629	160500	136343876	915	915	915	915	0
191	20230629	160400	136343876	915	915	915	915	0
192	20230629	160300	136343876	915	915	915	915	0
193	20230629	160200	136343876	915	915	915	915	0
194	20230629	160100	136343876	915	915	915	915	0
195	20230629	160000	136343876	915	915	915	915	0
196	20230629	155900	136343876	915	915	915	915	0
197	20230629	155800	136343876	915	915	915	915	0
198	20230629	155700	136343876	915	915	915	915	0
199	20230629	155600	136343876	915	915	915	915	0
200	20230629	155500	136343876	915	915	915	915	0
201	20230629	155400	136343876	915	915	915	915	0
202	20230629	155300	136343876	915	915	915	915	0
203	20230629	155200	136343876	915	915	915	915	0
204	20230629	155100	136343876	915	915	915	915	0
205	20230629	155000	136343876	915	915	915	915	0
206	20230629	154900	136343876	915	915	915	915	0
207	20230629	154800	136343876	915	915	915	915	0
208	20230629	154700	136343876	915	915	915	915	0
209	20230629	154600	136343876	915	915	915	915	0
210	20230629	154500	136343876	915	915	915	915	0
211	20230629	154400	136343876	915	915	915	915	0
212	20230629	154300	136343876	915	915	915	915	2189
213	20230629	154200	136343876	915	915	915	915	0
214	20230629	154100	136343876	915	915	915	915	0
215	20230629	154000	136343876	915	915	915	915	0
216	20230629	153900	136343876	915	915	915	915	0
217	20230629	153800	136343876	915	915	915	915	0
218	20230629	153700	136343876	915	915	915	915	0
219	20230629	153600	136343876	915	915	915	915	0
220	20230629	153500	136343876	915	915	915	915	0
221	20230629	153400	136343876	915	915	915	915	0
222	20230629	153300	136343876	915	915	915	915	0
223	20230629	153200	136343876	915	915	915	915	0
224	20230629	153100	136343876	915	915	915	915	0
225	20230629	153000	136343876	915	915	915	915	2189
226	20230629	152900	134340941	915	915	915	915	0
227	20230629	152800	134340941	915	915	915	915	0
228	20230629	152700	134340941	915	915	915	915	0
229	20230629	152600	134340941	915	915	915	915	0
230	20230629	152500	134340941	915	915	915	915	0
231	20230629	152400	134340941	915	915	915	915	0
232	20230629	152300	134340941	915	915	915	915	0
233	20230629	152200	134340941	915	915	915	915	0
234	20230629	152100	134340941	915	915	915	915	0
235	20230629	152000	134340941	915	915	915	915	0
236	20230629	151900	134340941	915	915	915	915	3
237	20230629	151800	134338196	915	915	915	915	1
238	20230629	151700	134337281	915	916	916	915	101
239	20230629	151600	134244766	915	916	916	915	605
240	20230629	151500	133690591	916	916	916	916	0
241	20230629	151400	133690591	916	915	916	915	102
242	20230629	151300	133597259	915	915	915	915	0
243	20230629	151200	133597259	915	915	915	915	1251
244	20230629	151100	132452594	915	914	915	914	4646
245	20230629	151000	128203892	914	914	914	914	0
246	20230629	150900	128203892	914	914	914	914	1
247	20230629	150800	128202978	911	913	914	911	3
248	20230629	150700	128200240	914	911	914	911	91
249	20230629	150600	128117310	914	914	914	914	0
250	20230629	150500	128117310	914	914	914	914	0
251	20230629	150400	128117310	914	914	914	914	0
252	20230629	150300	128117310	914	914	914	914	0
253	20230629	150200	128117310	914	914	914	914	0
254	20230629	150100	128117310	914	914	914	914	0
255	20230629	150000	128117310	914	914	914	914	500
256	20230629	145900	127660310	914	914	914	914	0
257	20230629	145800	127660310	914	913	914	913	97
258	20230629	145700	127571746	912	912	914	912	511
259	20230629	145600	127105208	912	912	913	912	32
260	20230629	145500	127075994	912	914	914	912	31
261	20230629	145400	127047662	914	914	914	914	0
262	20230629	145300	127047662	914	914	914	914	0
263	20230629	145200	127047662	914	914	914	914	1
264	20230629	145100	127046748	913	913	913	913	0
265	20230629	145000	127046748	913	913	913	913	0
266	20230629	144900	127046748	913	913	913	913	0
267	20230629	144800	127046748	913	913	913	913	0
268	20230629	144700	127046748	913	913	913	913	0
269	20230629	144600	127046748	913	913	913	913	0
270	20230629	144500	127046748	913	913	913	913	0
271	20230629	144400	127046748	913	913	913	913	0
272	20230629	144300	127046748	913	913	913	913	0
273	20230629	144200	127046748	913	912	913	912	2037
274	20230629	144100	125189003	912	912	912	912	864
275	20230629	144000	124401035	909	909	909	909	0
276	20230629	143900	124401035	909	910	910	909	3500
277	20230629	143800	121216995	914	914	914	914	8
278	20230629	143700	121209683	914	914	914	914	8
279	20230629	143600	121202371	914	914	914	914	0
280	20230629	143500	121202371	914	914	914	914	0
281	20230629	143400	121202371	914	914	914	914	0
282	20230629	143300	121202371	914	911	914	910	11787
283	20230629	143200	110471075	912	913	913	912	2
284	20230629	143100	110469250	915	915	915	915	0
285	20230629	143000	110469250	915	913	915	913	9
286	20230629	142900	110461031	914	914	914	914	5
287	20230629	142800	110456461	915	915	915	915	90
288	20230629	142700	110374111	916	916	916	916	0
289	20230629	142600	110374111	916	912	916	911	2503
290	20230629	142500	108093383	916	916	916	916	0
291	20230629	142400	108093383	916	916	916	916	0
292	20230629	142300	108093383	916	916	916	916	3
293	20230629	142200	108090635	916	916	916	916	0
294	20230629	142100	108090635	916	916	916	916	0
295	20230629	142000	108090635	916	914	916	911	11450
296	20230629	141900	97651632	916	916	916	916	0
297	20230629	141800	97651632	916	916	916	916	0
298	20230629	141700	97651632	916	916	916	916	10
299	20230629	141600	97642472	916	916	916	916	0
300	20230629	141500	97642472	916	916	916	916	0
301	20230629	141400	97642472	916	916	916	916	0
302	20230629	141300	97642472	916	916	916	916	1
303	20230629	141200	97641556	915	916	917	915	121
304	20230629	141100	97530825	916	916	916	916	0
305	20230629	141000	97530825	916	916	916	916	0
306	20230629	140900	97530825	916	916	916	916	1
307	20230629	140800	97529909	915	914	915	914	4
308	20230629	140700	97526251	914	915	915	914	3
309	20230629	140600	97523508	914	916	916	914	54
310	20230629	140500	97474150	914	914	914	914	1
311	20230629	140400	97473236	916	916	916	916	40
312	20230629	140300	97436596	916	916	916	916	0
313	20230629	140200	97436596	916	914	916	914	2
314	20230629	140100	97434766	914	915	915	914	4367
315	20230629	140000	93441117	917	915	917	915	61
316	20230629	135900	93385189	915	915	915	915	3
317	20230629	135800	93382444	915	917	917	915	93
318	20230629	135700	93297169	917	917	917	917	0
319	20230629	135600	93297169	917	917	917	917	0
320	20230629	135500	93297169	917	917	917	917	0
321	20230629	135400	93297169	917	917	917	917	0
322	20230629	135300	93297169	917	917	917	917	0
323	20230629	135200	93297169	917	917	917	917	0
324	20230629	135100	93297169	917	917	917	917	0
325	20230629	135000	93297169	917	917	917	917	20
326	20230629	134900	93278829	917	917	917	917	1
327	20230629	134800	93277912	915	915	915	915	0
328	20230629	134700	93277912	915	915	915	915	0
329	20230629	134600	93277912	915	915	915	915	1
330	20230629	134500	93276997	917	917	917	917	0
331	20230629	134400	93276997	917	917	917	917	0
332	20230629	134300	93276997	917	917	917	917	0
333	20230629	134200	93276997	917	917	917	917	0
334	20230629	134100	93276997	917	917	917	917	0
335	20230629	134000	93276997	917	917	917	917	300
336	20230629	133900	93001897	918	918	918	918	1
337	20230629	133800	93000979	914	918	918	914	3
338	20230629	133700	92998229	918	918	918	918	0
339	20230629	133600	92998229	918	918	918	918	0
340	20230629	133500	92998229	918	918	918	918	0
341	20230629	133400	92998229	918	918	918	918	0
342	20230629	133300	92998229	918	917	918	917	924
343	20230629	133200	92150861	918	918	918	918	0
344	20230629	133100	92150861	918	918	918	918	500
345	20230629	133000	91691861	918	918	918	918	1
346	20230629	132900	91690943	915	916	916	915	2346
347	20230629	132800	89542628	918	918	918	918	0
348	20230629	132700	89542628	918	918	918	918	0
349	20230629	132600	89542628	918	918	918	918	0
350	20230629	132500	89542628	918	918	918	918	0
351	20230629	132400	89542628	918	918	918	918	0
352	20230629	132300	89542628	918	918	918	918	0
353	20230629	132200	89542628	918	918	918	918	0
354	20230629	132100	89542628	918	918	918	918	0
355	20230629	132000	89542628	918	919	919	918	26
356	20230629	131900	89518759	916	916	916	916	0
357	20230629	131800	89518759	916	917	917	916	1272
358	20230629	131700	88353335	919	916	919	916	61
359	20230629	131600	88297456	919	919	919	919	0
360	20230629	131500	88297456	919	919	919	919	0
361	20230629	131400	88297456	919	919	919	919	0
362	20230629	131300	88297456	919	919	919	919	1
363	20230629	131200	88296537	919	919	919	919	0
364	20230629	131100	88296537	919	919	919	919	0
365	20230629	131000	88296537	919	919	919	919	0
366	20230629	130900	88296537	919	919	919	919	0
367	20230629	130800	88296537	919	919	919	919	0
368	20230629	130700	88296537	919	919	919	919	0
369	20230629	130600	88296537	919	919	919	919	1
370	20230629	130500	88295618	920	920	920	920	0
371	20230629	130400	88295618	920	920	920	920	0
372	20230629	130300	88295618	920	920	920	920	0
373	20230629	130200	88295618	920	920	920	920	1
374	20230629	130100	88294698	920	920	920	920	0
375	20230629	130000	88294698	920	920	920	920	0
376	20230629	125900	88294698	920	920	920	920	0
377	20230629	125800	88294698	920	920	920	920	0
378	20230629	125700	88294698	920	920	920	920	0
379	20230629	125600	88294698	920	920	920	920	0
380	20230629	125500	88294698	920	919	920	919	1014
381	20230629	125400	87362818	919	919	919	919	1
382	20230629	125300	87361899	919	919	919	919	0
383	20230629	125200	87361899	919	919	919	919	0
384	20230629	125100	87361899	919	919	919	919	0
385	20230629	125000	87361899	919	919	919	919	0
386	20230629	124900	87361899	919	919	919	919	12
387	20230629	124800	87350871	919	919	919	919	1
388	20230629	124700	87349952	916	916	916	916	1
389	20230629	124600	87349036	920	920	920	920	0
390	20230629	124500	87349036	920	920	920	920	0
391	20230629	124400	87349036	920	920	920	920	0
392	20230629	124300	87349036	920	920	920	920	556
393	20230629	124200	86837516	920	920	920	920	0
394	20230629	124100	86837516	920	920	920	920	20
395	20230629	124000	86819116	920	920	920	920	2655
396	20230629	123900	84376516	920	920	920	920	0
397	20230629	123800	84376516	920	919	920	919	6300
398	20230629	123700	78580871	920	920	920	920	0
399	20230629	123600	78580871	920	920	920	920	0
400	20230629	123500	78580871	920	920	920	920	0
401	20230629	123400	78580871	920	920	920	920	0
402	20230629	123300	78580871	920	920	920	920	1
403	20230629	123200	78579951	919	919	919	919	3977
404	20230629	123100	74925088	919	919	919	919	0
405	20230629	123000	74925088	919	919	919	915	612
406	20230629	122900	74365060	915	915	915	915	0
407	20230629	122800	74365060	915	915	915	915	0
408	20230629	122700	74365060	915	915	915	915	0
409	20230629	122600	74365060	915	916	916	915	1852
410	20230629	122500	72669942	919	919	919	919	0
411	20230629	122400	72669942	919	919	919	919	440
412	20230629	122300	72265582	920	920	920	920	0
413	20230629	122200	72265582	920	920	920	920	316
414	20230629	122100	71974862	920	920	920	920	0
415	20230629	122000	71974862	920	920	920	920	0
416	20230629	121900	71974862	920	920	920	920	0
417	20230629	121800	71974862	920	920	920	920	1
418	20230629	121700	71973942	918	918	918	918	0
419	20230629	121600	71973942	918	918	918	918	0
420	20230629	121500	71973942	918	918	918	918	369
421	20230629	121400	71635200	920	920	920	920	1
422	20230629	121300	71634280	920	920	920	920	0
423	20230629	121200	71634280	920	920	920	920	0
424	20230629	121100	71634280	920	920	920	920	0
425	20230629	121000	71634280	920	920	920	920	0
426	20230629	120900	71634280	920	920	920	920	11
427	20230629	120800	71624160	920	920	920	920	0
428	20230629	120700	71624160	920	920	920	920	0
429	20230629	120600	71624160	920	920	920	920	0
430	20230629	120500	71624160	920	920	920	920	1
431	20230629	120400	71623240	916	916	916	916	0
432	20230629	120300	71623240	916	916	916	916	0
433	20230629	120200	71623240	916	916	916	916	270
434	20230629	120100	71375920	916	916	916	916	0
435	20230629	120000	71375920	916	916	916	916	0
436	20230629	115900	71375920	916	916	916	916	5
437	20230629	115800	71371340	919	919	919	919	10
438	20230629	115700	71362150	919	919	919	919	1
439	20230629	115600	71361231	915	915	915	915	20
440	20230629	115500	71342931	919	919	919	919	0
441	20230629	115400	71342931	919	919	919	919	0
442	20230629	115300	71342931	919	919	919	919	0
443	20230629	115200	71342931	919	919	919	919	0
444	20230629	115100	71342931	919	919	919	919	0
445	20230629	115000	71342931	919	919	919	919	0
446	20230629	114900	71342931	919	919	919	919	0
447	20230629	114800	71342931	919	919	919	919	0
448	20230629	114700	71342931	919	919	919	919	0
449	20230629	114600	71342931	919	919	919	919	0
450	20230629	114500	71342931	919	919	919	919	0
451	20230629	114400	71342931	919	919	919	919	11
452	20230629	114300	71332822	919	919	919	919	1
453	20230629	114200	71331903	914	914	914	914	0
454	20230629	114100	71331903	914	914	914	914	32
455	20230629	114000	71302655	919	919	919	919	6
456	20230629	113900	71297141	919	919	919	919	21
457	20230629	113800	71277842	919	915	919	914	258
458	20230629	113700	71042009	919	919	919	919	0
459	20230629	113600	71042009	919	919	919	919	0
460	20230629	113500	71042009	919	919	919	919	35
461	20230629	113400	71009844	914	914	914	914	0
462	20230629	113300	71009844	914	914	914	914	111
463	20230629	113200	70908390	914	914	914	914	0
464	20230629	113100	70908390	914	914	914	914	0
465	20230629	113000	70908390	914	914	914	914	0
466	20230629	112900	70908390	914	915	915	914	6961
467	20230629	112800	64545987	919	919	919	919	0
468	20230629	112700	64545987	919	919	919	919	0
469	20230629	112600	64545987	919	919	919	919	0
470	20230629	112500	64545987	919	919	919	919	14
471	20230629	112400	64533121	915	916	917	915	804
472	20230629	112300	63797149	916	916	916	916	0
473	20230629	112200	63797149	916	916	916	916	0
474	20230629	112100	63797149	916	916	916	916	0
475	20230629	112000	63797149	916	916	916	916	0
476	20230629	111900	63797149	916	916	916	916	0
477	20230629	111800	63797149	916	915	916	915	175
478	20230629	111700	63637023	915	915	915	915	3225
479	20230629	111600	60686148	915	915	915	915	463
480	20230629	111500	60262503	915	915	915	915	734
481	20230629	111400	59590893	915	915	915	915	0
482	20230629	111300	59590893	915	915	915	915	0
483	20230629	111200	59590893	915	915	915	915	0
484	20230629	111100	59590893	915	915	915	915	12
485	20230629	111000	59579913	915	915	915	915	162
486	20230629	110900	59431683	915	915	916	915	166
487	20230629	110800	59279792	915	916	917	915	4249
488	20230629	110700	55387676	916	918	918	916	239
489	20230629	110600	55168292	919	917	919	917	1915
490	20230629	110500	53412215	917	922	922	917	14
491	20230629	110400	53399372	918	918	918	918	0
492	20230629	110300	53399372	918	918	918	918	392
493	20230629	110200	53039516	918	922	922	918	1201
494	20230629	110100	51936994	918	918	918	918	0
495	20230629	110000	51936994	918	918	918	918	0
496	20230629	105900	51936994	918	918	918	918	7
497	20230629	105800	51930568	919	919	919	919	1109
498	20230629	105700	50911397	919	919	919	919	0
499	20230629	105600	50911397	919	919	919	919	0
500	20230629	105500	50911397	919	919	919	919	0
501	20230629	105400	50911397	919	919	919	919	0
502	20230629	105300	50911397	919	919	919	919	396
503	20230629	105200	50547473	919	919	919	919	1000
504	20230629	105100	49628473	922	922	922	922	0
505	20230629	105000	49628473	922	922	922	922	1
506	20230629	104900	49627551	919	919	919	919	0
507	20230629	104800	49627551	919	919	919	919	0
508	20230629	104700	49627551	919	919	923	919	1803
509	20230629	104600	47970590	924	924	924	924	0
510	20230629	104500	47970590	924	924	924	924	0
511	20230629	104400	47970590	924	924	924	924	0
512	20230629	104300	47970590	924	924	924	924	1
513	20230629	104200	47969666	923	922	923	922	5000
514	20230629	104100	43354809	922	922	922	922	0
515	20230629	104000	43354809	922	920	922	920	7266
516	20230629	103900	36670087	921	921	921	921	0
517	20230629	103800	36670087	921	921	921	921	0
518	20230629	103700	36670087	921	921	921	921	0
519	20230629	103600	36670087	921	921	921	921	0
520	20230629	103500	36670087	921	921	921	921	0
521	20230629	103400	36670087	921	921	921	921	217
522	20230629	103300	36470230	923	921	923	921	1083
523	20230629	103200	35472785	924	924	924	924	0
524	20230629	103100	35472785	924	924	924	924	13
525	20230629	103000	35460773	925	925	925	925	0
526	20230629	102900	35460773	925	925	925	925	50
527	20230629	102800	35414523	925	925	925	925	0
528	20230629	102700	35414523	925	925	925	925	0
529	20230629	102600	35414523	925	925	925	925	0
530	20230629	102500	35414523	925	925	925	925	0
531	20230629	102400	35414523	925	925	925	925	0
532	20230629	102300	35414523	925	925	925	925	0
533	20230629	102200	35414523	925	920	925	920	10000
534	20230629	102100	26171505	920	920	920	920	2
535	20230629	102000	26169665	921	921	921	921	1030
536	20230629	101900	25221035	921	921	921	921	5
537	20230629	101800	25216430	921	921	921	921	0
538	20230629	101700	25216430	921	921	921	921	0
539	20230629	101600	25216430	921	921	921	921	0
540	20230629	101500	25216430	921	921	921	921	1
541	20230629	101400	25215509	918	918	918	918	303
542	20230629	101300	24937355	922	922	922	922	0
543	20230629	101200	24937355	922	922	922	922	0
544	20230629	101100	24937355	922	922	922	922	0
545	20230629	101000	24937355	922	922	922	922	0
546	20230629	100900	24937355	922	922	922	922	0
547	20230629	100800	24937355	922	923	923	922	219
548	20230629	100700	24735219	923	923	923	923	0
549	20230629	100600	24735219	923	923	923	923	0
550	20230629	100500	24735219	923	923	923	923	0
551	20230629	100400	24735219	923	923	923	923	0
552	20230629	100300	24735219	923	923	923	923	1107
553	20230629	100200	23713458	922	921	922	921	2000
554	20230629	100100	21869817	921	921	921	921	0
555	20230629	100000	21869817	921	921	921	921	0
556	20230629	095900	21869817	921	921	921	921	0
557	20230629	095800	21869817	921	921	921	921	0
558	20230629	095700	21869817	921	918	921	918	5000
559	20230629	095600	17270478	919	919	919	919	24
560	20230629	095500	17248422	916	919	919	916	430
561	20230629	095400	16854302	916	916	916	916	67
562	20230629	095300	16792930	919	919	919	919	50
563	20230629	095200	16746980	919	919	919	919	43
564	20230629	095100	16707463	920	919	920	919	15
565	20230629	095000	16693677	916	916	916	916	0
566	20230629	094900	16693677	916	917	917	916	308
567	20230629	094800	16411547	919	919	920	919	501
568	20230629	094700	15950631	920	920	920	920	0
569	20230629	094600	15950631	920	920	920	920	0
570	20230629	094500	15950631	920	920	920	920	0
571	20230629	094400	15950631	920	920	920	920	0
572	20230629	094300	15950631	920	920	920	920	309
573	20230629	094200	15666351	920	919	920	919	4
574	20230629	094100	15662674	918	918	918	918	10
575	20230629	094000	15653494	918	918	918	918	0
576	20230629	093900	15653494	918	918	918	918	0
577	20230629	093800	15653494	918	919	919	918	3
578	20230629	093700	15650739	919	919	919	919	2
579	20230629	093600	15648901	915	915	915	915	0
580	20230629	093500	15648901	915	915	915	915	1370
581	20230629	093400	14395351	922	921	922	921	150
582	20230629	093300	14257052	922	922	922	922	0
583	20230629	093200	14257052	922	919	922	919	41
584	20230629	093100	14219322	915	921	921	915	3
585	20230629	093000	14216565	921	919	921	919	500
586	20230629	092900	13756363	919	919	919	919	0
587	20230629	092800	13756363	919	914	919	913	2025
588	20230629	092700	11906932	921	921	921	921	11
589	20230629	092600	11896801	923	923	923	923	1
590	20230629	092500	11895878	913	923	923	913	6094
591	20230629	092400	6313854	916	923	923	916	2
592	20230629	092300	6312015	923	923	923	923	1
593	20230629	092200	6311092	917	922	924	917	520
594	20230629	092100	5834131	918	918	918	918	2
595	20230629	092000	5832295	919	919	919	919	2
596	20230629	091900	5830457	924	924	924	924	0
597	20230629	091800	5830457	924	924	924	924	0
598	20230629	091700	5830457	924	924	924	924	0
599	20230629	091600	5830457	924	924	924	924	0
600	20230629	091500	5830457	924	917	924	916	399
601	20230629	091400	5464843	921	920	921	920	168
602	20230629	091300	5310131	921	921	921	921	0
603	20230629	091200	5310131	921	917	921	917	228
604	20230629	091100	5101043	917	917	917	917	29
605	20230629	091000	5074450	916	916	916	916	3613
606	20230629	090900	1764942	916	916	916	916	0
607	20230629	090800	1764942	916	916	916	916	25
608	20230629	090700	1742042	916	916	916	916	1
609	20230629	090600	1741126	916	916	916	916	0
610	20230629	090500	1741126	916	916	916	916	0
611	20230629	090400	1741126	916	916	916	916	23
612	20230629	090300	1720058	912	913	913	912	1666
613	20230629	090200	200665	916	915	916	915	6
614	20230629	090100	195174	914	914	914	914	1
615	20230629	090000	194260	912	912	912	912	212