KissMeData/012170/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	185200	128135909	920	920	920	920	1079
3	20230627	185100	128135909	920	920	920	920	0
4	20230627	185000	128135909	920	920	920	920	0
5	20230627	184900	128135909	920	920	920	920	0
6	20230627	184800	128135909	920	920	920	920	0
7	20230627	184700	128135909	920	920	920	920	0
8	20230627	184600	128135909	920	920	920	920	0
9	20230627	184500	128135909	920	920	920	920	0
10	20230627	184400	128135909	920	920	920	920	0
11	20230627	184300	128135909	920	920	920	920	0
12	20230627	184200	128135909	920	920	920	920	0
13	20230627	184100	128135909	920	920	920	920	0
14	20230627	184000	128135909	920	920	920	920	0
15	20230627	183900	128135909	920	920	920	920	0
16	20230627	183800	128135909	920	920	920	920	0
17	20230627	183700	128135909	920	920	920	920	0
18	20230627	183600	128135909	920	920	920	920	0
19	20230627	183500	128135909	920	920	920	920	0
20	20230627	183400	128135909	920	920	920	920	0
21	20230627	183300	128135909	920	920	920	920	0
22	20230627	183200	128135909	920	920	920	920	0
23	20230627	183100	128135909	920	920	920	920	0
24	20230627	183000	128135909	920	920	920	920	0
25	20230627	182900	128135909	920	920	920	920	0
26	20230627	182800	128135909	920	920	920	920	0
27	20230627	182700	128135909	920	920	920	920	0
28	20230627	182600	128135909	920	920	920	920	0
29	20230627	182500	128135909	920	920	920	920	0
30	20230627	182400	128135909	920	920	920	920	0
31	20230627	182300	128135909	920	920	920	920	0
32	20230627	182200	128135909	920	920	920	920	1079
33	20230627	182100	128135909	920	920	920	920	0
34	20230627	182000	128135909	920	920	920	920	0
35	20230627	181900	128135909	920	920	920	920	0
36	20230627	181800	128135909	920	920	920	920	0
37	20230627	181700	128135909	920	920	920	920	0
38	20230627	181600	128135909	920	920	920	920	0
39	20230627	181500	128135909	920	920	920	920	0
40	20230627	181400	128135909	920	920	920	920	0
41	20230627	181300	128135909	920	920	920	920	0
42	20230627	181200	128135909	920	920	920	920	0
43	20230627	181100	128135909	920	920	920	920	0
44	20230627	181000	128135909	920	920	920	920	0
45	20230627	180900	128135909	920	920	920	920	0
46	20230627	180800	128135909	920	920	920	920	0
47	20230627	180700	128135909	920	920	920	920	0
48	20230627	180600	128135909	920	920	920	920	0
49	20230627	180500	128135909	920	920	920	920	0
50	20230627	180400	128135909	920	920	920	920	0
51	20230627	180300	128135909	920	920	920	920	0
52	20230627	180200	128135909	920	920	920	920	0
53	20230627	180100	128135909	920	920	920	920	0
54	20230627	180000	128135909	920	920	920	920	0
55	20230627	175900	128135909	920	920	920	920	0
56	20230627	175800	128135909	920	920	920	920	0
57	20230627	175700	128135909	920	920	920	920	0
58	20230627	175600	128135909	920	920	920	920	0
59	20230627	175500	128135909	920	920	920	920	0
60	20230627	175400	128135909	920	920	920	920	0
61	20230627	175300	128135909	920	920	920	920	0
62	20230627	175200	128135909	920	920	920	920	1079
63	20230627	175100	128135909	920	920	920	920	0
64	20230627	175000	128135909	920	920	920	920	0
65	20230627	174900	128135909	920	920	920	920	0
66	20230627	174800	128135909	920	920	920	920	0
67	20230627	174700	128135909	920	920	920	920	0
68	20230627	174600	128135909	920	920	920	920	0
69	20230627	174500	128135909	920	920	920	920	0
70	20230627	174400	128135909	920	920	920	920	0
71	20230627	174300	128135909	920	920	920	920	0
72	20230627	174200	128135909	920	920	920	920	0
73	20230627	174100	128135909	920	920	920	920	0
74	20230627	174000	128135909	920	920	920	920	0
75	20230627	173900	128135909	920	920	920	920	0
76	20230627	173800	128135909	920	920	920	920	0
77	20230627	173700	128135909	920	920	920	920	0
78	20230627	173600	128135909	920	920	920	920	0
79	20230627	173500	128135909	920	920	920	920	0
80	20230627	173400	128135909	920	920	920	920	0
81	20230627	173300	128135909	920	920	920	920	0
82	20230627	173200	128135909	920	920	920	920	0
83	20230627	173100	128135909	920	920	920	920	0
84	20230627	173000	128135909	920	920	920	920	0
85	20230627	172900	128135909	920	920	920	920	0
86	20230627	172800	128135909	920	920	920	920	0
87	20230627	172700	128135909	920	920	920	920	0
88	20230627	172600	128135909	920	920	920	920	0
89	20230627	172500	128135909	920	920	920	920	0
90	20230627	172400	128135909	920	920	920	920	0
91	20230627	172300	128135909	920	920	920	920	0
92	20230627	172200	128135909	920	920	920	920	1079
93	20230627	172100	128135909	920	920	920	920	0
94	20230627	172000	128135909	920	920	920	920	0
95	20230627	171900	128135909	920	920	920	920	0
96	20230627	171800	128135909	920	920	920	920	0
97	20230627	171700	128135909	920	920	920	920	0
98	20230627	171600	128135909	920	920	920	920	0
99	20230627	171500	128135909	920	920	920	920	0
100	20230627	171400	128135909	920	920	920	920	0
101	20230627	171300	128135909	920	920	920	920	0
102	20230627	171200	128135909	920	920	920	920	0
103	20230627	171100	128135909	920	920	920	920	0
104	20230627	171000	128135909	920	920	920	920	0
105	20230627	170900	128135909	920	920	920	920	0
106	20230627	170800	128135909	920	920	920	920	0
107	20230627	170700	128135909	920	920	920	920	0
108	20230627	170600	128135909	920	920	920	920	0
109	20230627	170500	128135909	920	920	920	920	0
110	20230627	170400	128135909	920	920	920	920	0
111	20230627	170300	128135909	920	920	920	920	0
112	20230627	170200	128135909	920	920	920	920	0
113	20230627	170100	128135909	920	920	920	920	0
114	20230627	170000	128135909	920	920	920	920	0
115	20230627	165900	128135909	920	920	920	920	0
116	20230627	165800	128135909	920	920	920	920	0
117	20230627	165700	128135909	920	920	920	920	0
118	20230627	165600	128135909	920	920	920	920	0
119	20230627	165500	128135909	920	920	920	920	0
120	20230627	165400	128135909	920	920	920	920	0
121	20230627	165300	128135909	920	920	920	920	0
122	20230627	165200	128135909	920	920	920	920	1079
123	20230627	165100	128135909	920	920	920	920	0
124	20230627	165000	128135909	920	920	920	920	0
125	20230627	164900	128135909	920	920	920	920	0
126	20230627	164800	128135909	920	920	920	920	0
127	20230627	164700	128135909	920	920	920	920	0
128	20230627	164600	128135909	920	920	920	920	0
129	20230627	164500	128135909	920	920	920	920	0
130	20230627	164400	128135909	920	920	920	920	0
131	20230627	164300	128135909	920	920	920	920	0
132	20230627	164200	128135909	920	920	920	920	0
133	20230627	164100	128135909	920	920	920	920	0
134	20230627	164000	128135909	920	920	920	920	0
135	20230627	163900	128135909	920	920	920	920	0
136	20230627	163800	128135909	920	920	920	920	0
137	20230627	163700	128135909	920	920	920	920	0
138	20230627	163600	128135909	920	920	920	920	0
139	20230627	163500	128135909	920	920	920	920	0
140	20230627	163400	128135909	920	920	920	920	0
141	20230627	163300	128135909	920	920	920	920	0
142	20230627	163200	128135909	920	920	920	920	0
143	20230627	163100	128135909	920	920	920	920	0
144	20230627	163000	128135909	920	920	920	920	0
145	20230627	162900	128135909	920	920	920	920	0
146	20230627	162800	128135909	920	920	920	920	0
147	20230627	162700	128135909	920	920	920	920	0
148	20230627	162600	128135909	920	920	920	920	0
149	20230627	162500	128135909	920	920	920	920	0
150	20230627	162400	128135909	920	920	920	920	0
151	20230627	162300	128135909	920	920	920	920	0
152	20230627	162200	128135909	920	920	920	920	1079
153	20230627	162100	128135909	920	920	920	920	0
154	20230627	162000	128135909	920	920	920	920	0
155	20230627	161900	128135909	920	920	920	920	0
156	20230627	161800	128135909	920	920	920	920	0
157	20230627	161700	128135909	920	920	920	920	0
158	20230627	161600	128135909	920	920	920	920	0
159	20230627	161500	128135909	920	920	920	920	0
160	20230627	161400	128135909	920	920	920	920	0
161	20230627	161300	128135909	920	920	920	920	0
162	20230627	161200	128135909	920	920	920	920	0
163	20230627	161100	128135909	920	920	920	920	0
164	20230627	161000	128135909	920	920	920	920	0
165	20230627	160900	128135909	920	920	920	920	0
166	20230627	160800	128135909	920	920	920	920	0
167	20230627	160700	128135909	920	920	920	920	0
168	20230627	160600	128135909	920	920	920	920	0
169	20230627	160500	128135909	920	920	920	920	0
170	20230627	160400	128135909	920	920	920	920	0
171	20230627	160300	128135909	920	920	920	920	0
172	20230627	160200	128135909	920	920	920	920	0
173	20230627	160100	128135909	920	920	920	920	0
174	20230627	160000	128135909	920	920	920	920	0
175	20230627	155900	128135909	920	920	920	920	0
176	20230627	155800	128135909	920	920	920	920	0
177	20230627	155700	128135909	920	920	920	920	0
178	20230627	155600	128135909	920	920	920	920	0
179	20230627	155500	128135909	920	920	920	920	0
180	20230627	155400	128135909	920	920	920	920	0
181	20230627	155300	128135909	920	920	920	920	0
182	20230627	155200	128135909	920	920	920	920	1079
183	20230627	155100	128135909	920	920	920	920	0
184	20230627	155000	128135909	920	920	920	920	0
185	20230627	154900	128135909	920	920	920	920	0
186	20230627	154800	128135909	920	920	920	920	0
187	20230627	154700	128135909	920	920	920	920	0
188	20230627	154600	128135909	920	920	920	920	0
189	20230627	154500	128135909	920	920	920	920	0
190	20230627	154400	128135909	920	920	920	920	0
191	20230627	154300	128135909	920	920	920	920	0
192	20230627	154200	128135909	920	920	920	920	0
193	20230627	154100	128135909	920	920	920	920	0
194	20230627	154000	128135909	920	920	920	920	0
195	20230627	153900	128135909	920	920	920	920	0
196	20230627	153800	128135909	920	920	920	920	0
197	20230627	153700	128135909	920	920	920	920	0
198	20230627	153600	128135909	920	920	920	920	0
199	20230627	153500	128135909	920	920	920	920	0
200	20230627	153400	128135909	920	920	920	920	0
201	20230627	153300	128135909	920	920	920	920	0
202	20230627	153200	128135909	920	920	920	920	0
203	20230627	153100	128135909	920	920	920	920	0
204	20230627	153000	128135909	920	920	920	920	1079
205	20230627	152900	127143229	920	920	920	920	0
206	20230627	152800	127143229	920	920	920	920	0
207	20230627	152700	127143229	920	920	920	920	0
208	20230627	152600	127143229	920	920	920	920	0
209	20230627	152500	127143229	920	920	920	920	0
210	20230627	152400	127143229	920	920	920	920	0
211	20230627	152300	127143229	920	920	920	920	0
212	20230627	152200	127143229	920	920	920	920	0
213	20230627	152100	127143229	920	920	920	920	0
214	20230627	152000	127143229	920	920	920	920	0
215	20230627	151900	127143229	920	920	920	920	109
216	20230627	151800	127042949	920	920	920	920	2
217	20230627	151700	127041109	920	920	920	920	0
218	20230627	151600	127041109	920	920	920	920	200
219	20230627	151500	126857109	920	920	920	920	0
220	20230627	151400	126857109	920	920	920	920	0
221	20230627	151300	126857109	920	920	920	920	0
222	20230627	151200	126857109	920	920	920	920	300
223	20230627	151100	126581109	920	920	920	920	1
224	20230627	151000	126580189	918	918	918	918	0
225	20230627	150900	126580189	918	918	918	918	0
226	20230627	150800	126580189	918	918	918	918	0
227	20230627	150700	126580189	918	918	918	918	1000
228	20230627	150600	125662189	920	920	920	920	0
229	20230627	150500	125662189	920	920	920	920	1
230	20230627	150400	125661269	918	918	918	918	0
231	20230627	150300	125661269	918	918	918	918	0
232	20230627	150200	125661269	918	919	919	918	113
233	20230627	150100	125557533	920	920	920	920	0
234	20230627	150000	125557533	920	920	920	920	0
235	20230627	145900	125557533	920	920	920	920	0
236	20230627	145800	125557533	920	920	920	920	0
237	20230627	145700	125557533	920	920	920	920	360
238	20230627	145600	125226333	921	921	921	921	0
239	20230627	145500	125226333	921	921	921	921	0
240	20230627	145400	125226333	921	921	921	921	0
241	20230627	145300	125226333	921	921	921	921	0
242	20230627	145200	125226333	921	921	921	921	0
243	20230627	145100	125226333	921	921	921	921	1
244	20230627	145000	125225412	918	918	918	918	0
245	20230627	144900	125225412	918	921	921	918	3
246	20230627	144800	125222655	918	918	918	918	0
247	20230627	144700	125222655	918	918	918	918	0
248	20230627	144600	125222655	918	918	918	918	0
249	20230627	144500	125222655	918	918	918	918	0
250	20230627	144400	125222655	918	918	918	918	0
251	20230627	144300	125222655	918	918	918	918	0
252	20230627	144200	125222655	918	918	918	918	0
253	20230627	144100	125222655	918	918	918	918	0
254	20230627	144000	125222655	918	918	918	918	0
255	20230627	143900	125222655	918	918	918	918	5
256	20230627	143800	125218065	918	918	918	918	31
257	20230627	143700	125189607	921	921	921	921	24
258	20230627	143600	125167503	921	921	921	921	0
259	20230627	143500	125167503	921	921	921	921	0
260	20230627	143400	125167503	921	921	921	921	0
261	20230627	143300	125167503	921	921	921	921	8
262	20230627	143200	125160135	921	921	921	921	0
263	20230627	143100	125160135	921	921	921	921	0
264	20230627	143000	125160135	921	921	921	921	0
265	20230627	142900	125160135	921	921	921	921	0
266	20230627	142800	125160135	921	921	921	921	0
267	20230627	142700	125160135	921	921	921	921	0
268	20230627	142600	125160135	921	921	921	921	0
269	20230627	142500	125160135	921	921	921	921	0
270	20230627	142400	125160135	921	921	921	921	0
271	20230627	142300	125160135	921	921	921	921	0
272	20230627	142200	125160135	921	921	921	921	0
273	20230627	142100	125160135	921	921	921	921	0
274	20230627	142000	125160135	921	921	921	921	0
275	20230627	141900	125160135	921	921	921	921	0
276	20230627	141800	125160135	921	921	921	921	0
277	20230627	141700	125160135	921	921	921	921	1
278	20230627	141600	125159214	921	921	921	921	1
279	20230627	141500	125158293	921	921	921	921	217
280	20230627	141400	124958436	921	921	921	921	0
281	20230627	141300	124958436	921	921	921	921	0
282	20230627	141200	124958436	921	921	921	921	2000
283	20230627	141100	123116436	921	921	921	921	0
284	20230627	141000	123116436	921	921	921	921	0
285	20230627	140900	123116436	921	921	921	921	0
286	20230627	140800	123116436	921	920	921	920	914
287	20230627	140700	122275476	921	921	921	921	0
288	20230627	140600	122275476	921	921	921	921	0
289	20230627	140500	122275476	921	921	921	921	0
290	20230627	140400	122275476	921	921	921	921	0
291	20230627	140300	122275476	921	921	921	921	0
292	20230627	140200	122275476	921	921	921	921	0
293	20230627	140100	122275476	921	918	921	918	20000
294	20230627	140000	103865929	918	918	918	918	0
295	20230627	135900	103865929	918	918	918	918	0
296	20230627	135800	103865929	918	918	918	918	3
297	20230627	135700	103863175	915	915	915	915	0
298	20230627	135600	103863175	915	915	915	915	0
299	20230627	135500	103863175	915	917	917	915	17629
300	20230627	135400	87728984	918	918	918	918	200
301	20230627	135300	87545384	918	918	918	918	0
302	20230627	135200	87545384	918	918	918	918	0
303	20230627	135100	87545384	918	918	918	918	0
304	20230627	135000	87545384	918	918	918	918	0
305	20230627	134900	87545384	918	918	918	918	0
306	20230627	134800	87545384	918	918	918	918	0
307	20230627	134700	87545384	918	918	918	918	0
308	20230627	134600	87545384	918	918	918	918	0
309	20230627	134500	87545384	918	918	918	918	0
310	20230627	134400	87545384	918	918	918	918	0
311	20230627	134300	87545384	918	918	918	918	0
312	20230627	134200	87545384	918	918	918	918	9
313	20230627	134100	87537122	918	918	918	918	0
314	20230627	134000	87537122	918	918	918	918	0
315	20230627	133900	87537122	918	918	918	918	0
316	20230627	133800	87537122	918	918	918	918	18
317	20230627	133700	87520598	918	918	918	918	0
318	20230627	133600	87520598	918	918	918	918	0
319	20230627	133500	87520598	918	918	918	918	0
320	20230627	133400	87520598	918	918	918	918	0
321	20230627	133300	87520598	918	918	918	918	0
322	20230627	133200	87520598	918	918	918	918	0
323	20230627	133100	87520598	918	918	918	918	5570
324	20230627	133000	82407338	920	920	920	920	0
325	20230627	132900	82407338	920	920	920	920	0
326	20230627	132800	82407338	920	920	920	920	0
327	20230627	132700	82407338	920	920	920	920	0
328	20230627	132600	82407338	920	920	920	920	0
329	20230627	132500	82407338	920	920	920	920	764
330	20230627	132400	81704458	920	920	920	920	211
331	20230627	132300	81510338	921	921	921	921	0
332	20230627	132200	81510338	921	921	921	921	0
333	20230627	132100	81510338	921	922	922	921	65
334	20230627	132000	81450471	925	925	925	925	0
335	20230627	131900	81450471	925	925	925	925	0
336	20230627	131800	81450471	925	925	925	925	0
337	20230627	131700	81450471	925	925	925	925	0
338	20230627	131600	81450471	925	925	925	925	0
339	20230627	131500	81450471	925	925	925	925	0
340	20230627	131400	81450471	925	925	925	925	0
341	20230627	131300	81450471	925	925	925	925	7
342	20230627	131200	81443996	926	926	926	926	0
343	20230627	131100	81443996	926	926	926	926	0
344	20230627	131000	81443996	926	926	926	926	0
345	20230627	130900	81443996	926	926	926	926	0
346	20230627	130800	81443996	926	926	926	926	0
347	20230627	130700	81443996	926	926	926	926	0
348	20230627	130600	81443996	926	926	926	926	0
349	20230627	130500	81443996	926	926	926	926	0
350	20230627	130400	81443996	926	926	926	926	0
351	20230627	130300	81443996	926	926	926	926	0
352	20230627	130200	81443996	926	926	926	926	0
353	20230627	130100	81443996	926	926	926	926	0
354	20230627	130000	81443996	926	926	926	926	0
355	20230627	125900	81443996	926	926	926	926	0
356	20230627	125800	81443996	926	926	926	926	108
357	20230627	125700	81343988	926	926	926	926	300
358	20230627	125600	81066188	922	922	922	922	0
359	20230627	125500	81066188	922	922	922	922	778
360	20230627	125400	80348872	922	922	922	922	216
361	20230627	125300	80149720	922	922	922	922	0
362	20230627	125200	80149720	922	922	922	922	1159
363	20230627	125100	79081122	922	922	922	922	0
364	20230627	125000	79081122	922	922	922	922	0
365	20230627	124900	79081122	922	922	922	922	0
366	20230627	124800	79081122	922	922	922	922	0
367	20230627	124700	79081122	922	922	922	922	0
368	20230627	124600	79081122	922	922	922	922	0
369	20230627	124500	79081122	922	922	922	922	0
370	20230627	124400	79081122	922	922	922	922	0
371	20230627	124300	79081122	922	922	922	922	0
372	20230627	124200	79081122	922	922	922	922	0
373	20230627	124100	79081122	922	922	922	922	0
374	20230627	124000	79081122	922	922	922	922	0
375	20230627	123900	79081122	922	922	922	922	0
376	20230627	123800	79081122	922	922	922	922	3
377	20230627	123700	79078356	926	926	926	926	0
378	20230627	123600	79078356	926	925	926	925	1404
379	20230627	123500	77778285	926	926	926	926	0
380	20230627	123400	77778285	926	926	926	926	0
381	20230627	123300	77778285	926	926	926	926	0
382	20230627	123200	77778285	926	926	926	926	0
383	20230627	123100	77778285	926	926	926	926	0
384	20230627	123000	77778285	926	926	926	926	0
385	20230627	122900	77778285	926	926	926	926	0
386	20230627	122800	77778285	926	926	926	926	0
387	20230627	122700	77778285	926	926	926	926	2405
388	20230627	122600	75551255	922	922	922	922	1
389	20230627	122500	75550333	926	926	926	926	0
390	20230627	122400	75550333	926	926	926	926	0
391	20230627	122300	75550333	926	926	926	926	0
392	20230627	122200	75550333	926	926	926	926	7
393	20230627	122100	75543851	926	926	926	926	624
394	20230627	122000	74966027	926	926	926	926	0
395	20230627	121900	74966027	926	926	926	926	0
396	20230627	121800	74966027	926	926	926	926	0
397	20230627	121700	74966027	926	923	926	922	942
398	20230627	121600	74097058	922	923	923	922	3231
399	20230627	121500	71117845	923	920	923	920	11894
400	20230627	121400	60154808	919	918	919	918	1699
401	20230627	121300	58594126	918	917	918	915	3453
402	20230627	121200	55433476	918	918	918	918	0
403	20230627	121100	55433476	918	918	918	918	0
404	20230627	121000	55433476	918	918	918	918	303
405	20230627	120900	55155322	917	917	917	917	0
406	20230627	120800	55155322	917	917	917	917	0
407	20230627	120700	55155322	917	917	917	917	0
408	20230627	120600	55155322	917	917	917	917	0
409	20230627	120500	55155322	917	917	917	917	2
410	20230627	120400	55153488	921	921	921	921	0
411	20230627	120300	55153488	921	921	921	921	506
412	20230627	120200	54687462	921	921	921	921	0
413	20230627	120100	54687462	921	921	921	921	0
414	20230627	120000	54687462	921	921	921	921	5
415	20230627	115900	54682857	921	920	921	920	5
416	20230627	115800	54678253	920	920	920	920	5
417	20230627	115700	54673653	915	915	915	915	0
418	20230627	115600	54673653	915	915	915	915	0
419	20230627	115500	54673653	915	917	917	915	4500
420	20230627	115400	50554683	920	920	920	920	0
421	20230627	115300	50554683	920	920	920	920	0
422	20230627	115200	50554683	920	920	920	920	0
423	20230627	115100	50554683	920	920	920	920	0
424	20230627	115000	50554683	920	920	920	920	0
425	20230627	114900	50554683	920	920	920	920	0
426	20230627	114800	50554683	920	920	920	920	168
427	20230627	114700	50400123	920	920	920	920	100
428	20230627	114600	50308123	920	920	920	920	0
429	20230627	114500	50308123	920	920	920	920	0
430	20230627	114400	50308123	920	920	920	920	0
431	20230627	114300	50308123	920	920	920	920	24
432	20230627	114200	50286043	913	918	918	913	40
433	20230627	114100	50249443	918	918	918	918	0
434	20230627	114000	50249443	918	918	918	918	0
435	20230627	113900	50249443	918	918	918	918	10
436	20230627	113800	50240263	918	918	918	918	2
437	20230627	113700	50238427	918	918	918	918	20
438	20230627	113600	50220067	918	918	918	918	90
439	20230627	113500	50137447	920	920	920	920	0
440	20230627	113400	50137447	920	920	920	920	50
441	20230627	113300	50091447	920	920	920	920	0
442	20230627	113200	50091447	920	920	920	920	0
443	20230627	113100	50091447	920	920	920	920	0
444	20230627	113000	50091447	920	920	920	920	0
445	20230627	112900	50091447	920	920	920	920	0
446	20230627	112800	50091447	920	920	920	920	0
447	20230627	112700	50091447	920	920	920	920	0
448	20230627	112600	50091447	920	920	920	920	1
449	20230627	112500	50090527	918	918	918	918	0
450	20230627	112400	50090527	918	918	918	918	0
451	20230627	112300	50090527	918	918	918	918	0
452	20230627	112200	50090527	918	918	918	918	0
453	20230627	112100	50090527	918	916	918	916	185
454	20230627	112000	49920981	912	914	914	912	1000
455	20230627	111900	49008442	916	916	916	916	10
456	20230627	111800	48999282	916	916	916	916	10
457	20230627	111700	48990122	916	916	916	916	11
458	20230627	111600	48980046	916	915	916	915	29
459	20230627	111500	48953492	916	916	916	916	8
460	20230627	111400	48946164	918	918	918	918	0
461	20230627	111300	48946164	918	918	918	918	0
462	20230627	111200	48946164	918	918	918	918	0
463	20230627	111100	48946164	918	918	918	918	0
464	20230627	111000	48946164	918	918	918	918	0
465	20230627	110900	48946164	918	918	918	918	0
466	20230627	110800	48946164	918	918	918	918	249
467	20230627	110700	48717582	916	916	916	916	1
468	20230627	110600	48716666	918	918	918	918	0
469	20230627	110500	48716666	918	918	918	918	0
470	20230627	110400	48716666	918	918	918	918	0
471	20230627	110300	48716666	918	918	918	918	126
472	20230627	110200	48600998	918	918	918	918	7583
473	20230627	110100	41639804	918	920	920	918	950
474	20230627	110000	40767604	920	918	920	918	3828
475	20230627	105900	37251502	918	918	918	918	0
476	20230627	105800	37251502	918	918	918	918	0
477	20230627	105700	37251502	918	918	918	918	500
478	20230627	105600	36792502	918	918	918	918	550
479	20230627	105500	36287602	918	918	918	918	0
480	20230627	105400	36287602	918	918	918	918	0
481	20230627	105300	36287602	918	918	918	918	10
482	20230627	105200	36278422	918	918	918	918	0
483	20230627	105100	36278422	918	918	918	918	0
484	20230627	105000	36278422	918	918	918	918	0
485	20230627	104900	36278422	918	918	918	918	0
486	20230627	104800	36278422	918	918	918	918	0
487	20230627	104700	36278422	918	918	918	918	11
488	20230627	104600	36268324	919	919	919	919	0
489	20230627	104500	36268324	919	919	919	919	0
490	20230627	104400	36268324	919	919	919	919	0
491	20230627	104300	36268324	919	919	919	919	0
492	20230627	104200	36268324	919	919	919	919	0
493	20230627	104100	36268324	919	919	919	919	0
494	20230627	104000	36268324	919	919	919	919	0
495	20230627	103900	36268324	919	919	919	919	0
496	20230627	103800	36268324	919	919	919	919	0
497	20230627	103700	36268324	919	919	919	919	0
498	20230627	103600	36268324	919	919	919	919	0
499	20230627	103500	36268324	919	919	919	919	19
500	20230627	103400	36250863	919	919	919	919	0
501	20230627	103300	36250863	919	919	919	919	0
502	20230627	103200	36250863	919	919	919	919	142
503	20230627	103100	36120365	920	920	920	920	0
504	20230627	103000	36120365	920	920	920	920	1
505	20230627	102900	36119445	919	919	919	919	0
506	20230627	102800	36119445	919	919	919	919	858
507	20230627	102700	35330943	919	919	919	919	140
508	20230627	102600	35202283	919	915	919	915	496
509	20230627	102500	34748367	915	915	915	915	0
510	20230627	102400	34748367	915	915	915	915	0
511	20230627	102300	34748367	915	913	915	913	15476
512	20230627	102200	20599170	913	913	913	913	0
513	20230627	102100	20599170	913	913	913	913	0
514	20230627	102000	20599170	913	913	913	913	0
515	20230627	101900	20599170	913	912	913	912	9
516	20230627	101800	20590961	912	912	912	912	0
517	20230627	101700	20590961	912	912	912	912	3
518	20230627	101600	20588225	912	912	912	912	0
519	20230627	101500	20588225	912	912	912	912	0
520	20230627	101400	20588225	912	912	912	912	0
521	20230627	101300	20588225	912	912	912	912	102
522	20230627	101200	20495201	912	912	912	912	0
523	20230627	101100	20495201	912	912	912	912	0
524	20230627	101000	20495201	912	912	912	912	0
525	20230627	100900	20495201	912	912	912	912	2
526	20230627	100800	20493377	913	913	913	913	50
527	20230627	100700	20447727	913	913	913	913	0
528	20230627	100600	20447727	913	913	913	913	10
529	20230627	100500	20438597	913	913	913	913	0
530	20230627	100400	20438597	913	913	913	913	0
531	20230627	100300	20438597	913	913	913	913	1
532	20230627	100200	20437684	913	913	913	913	0
533	20230627	100100	20437684	913	913	913	913	11
534	20230627	100000	20427641	913	914	914	913	283
535	20230627	095900	20168987	913	913	913	913	22
536	20230627	095800	20148901	910	910	910	910	0
537	20230627	095700	20148901	910	910	910	910	2
538	20230627	095600	20147081	910	910	910	910	198
539	20230627	095500	19966901	910	911	911	910	1687
540	20230627	095400	18431575	911	914	914	911	1026
541	20230627	095300	17495916	914	915	915	914	1534
542	20230627	095200	16093824	915	915	915	915	17
543	20230627	095100	16078269	915	915	915	915	444
544	20230627	095000	15672009	915	915	915	915	38
545	20230627	094900	15637239	915	916	916	915	732
546	20230627	094800	14967458	915	915	915	915	0
547	20230627	094700	14967458	915	915	915	915	0
548	20230627	094600	14967458	915	916	916	915	3459
549	20230627	094500	11802463	916	917	917	916	279
550	20230627	094400	11546879	917	920	920	917	1857
551	20230627	094300	9842143	922	922	922	922	4
552	20230627	094200	9838455	922	922	922	922	0
553	20230627	094100	9838455	922	922	922	922	0
554	20230627	094000	9838455	922	922	922	922	10
555	20230627	093900	9829235	922	922	922	922	0
556	20230627	093800	9829235	922	922	922	922	0
557	20230627	093700	9829235	922	922	922	922	10
558	20230627	093600	9820015	922	922	922	922	0
559	20230627	093500	9820015	922	922	922	922	10
560	20230627	093400	9810795	922	922	922	922	0
561	20230627	093300	9810795	922	922	922	922	7
562	20230627	093200	9804341	923	923	923	923	50
563	20230627	093100	9758191	923	923	923	923	5
564	20230627	093000	9753576	917	917	917	917	0
565	20230627	092900	9753576	917	917	917	917	316
566	20230627	092800	9463804	917	917	917	917	0
567	20230627	092700	9463804	917	916	917	916	116
568	20230627	092600	9357531	916	916	916	916	1
569	20230627	092500	9356615	916	917	917	916	1767
570	20230627	092400	7736860	917	917	917	917	15
571	20230627	092300	7723105	917	917	917	917	0
572	20230627	092200	7723105	917	918	918	917	201
573	20230627	092100	7538649	925	925	925	925	0
574	20230627	092000	7538649	925	925	925	925	35
575	20230627	091900	7506274	918	918	918	918	101
576	20230627	091800	7413556	918	918	918	918	0
577	20230627	091700	7413556	918	918	918	918	656
578	20230627	091600	6811348	918	918	918	918	66
579	20230627	091500	6750760	918	918	918	918	403
580	20230627	091400	6380806	918	918	918	918	594
581	20230627	091300	5835514	919	919	919	919	184
582	20230627	091200	5666418	920	920	920	920	183
583	20230627	091100	5498058	920	920	920	920	110
584	20230627	091000	5396858	926	926	926	920	81
585	20230627	090900	5321924	918	918	918	918	0
586	20230627	090800	5321924	918	919	919	918	37
587	20230627	090700	5287948	919	919	919	919	0
588	20230627	090600	5287948	919	922	922	919	1709
589	20230627	090500	3716436	930	930	930	930	152
590	20230627	090400	3575076	930	920	930	920	2628
591	20230627	090300	1156288	920	917	920	917	306
592	20230627	090200	875113	916	915	917	915	165
593	20230627	090100	723988	914	914	914	914	192
594	20230627	090000	548500	914	915	915	914	600