KissMeData/038620/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	191200	531597052	970	970	970	970	8889
3	20230627	191100	531597052	970	970	970	970	0
4	20230627	191000	531597052	970	970	970	970	0
5	20230627	190900	531597052	970	970	970	970	0
6	20230627	190800	531597052	970	970	970	970	0
7	20230627	190700	531597052	970	970	970	970	0
8	20230627	190600	531597052	970	970	970	970	0
9	20230627	190500	531597052	970	970	970	970	0
10	20230627	190400	531597052	970	970	970	970	0
11	20230627	190300	531597052	970	970	970	970	0
12	20230627	190200	531597052	970	970	970	970	0
13	20230627	190100	531597052	970	970	970	970	0
14	20230627	190000	531597052	970	970	970	970	0
15	20230627	185900	531597052	970	970	970	970	0
16	20230627	185800	531597052	970	970	970	970	0
17	20230627	185700	531597052	970	970	970	970	0
18	20230627	185600	531597052	970	970	970	970	0
19	20230627	185500	531597052	970	970	970	970	0
20	20230627	185400	531597052	970	970	970	970	0
21	20230627	185300	531597052	970	970	970	970	0
22	20230627	185200	531597052	970	970	970	970	0
23	20230627	185100	531597052	970	970	970	970	0
24	20230627	185000	531597052	970	970	970	970	0
25	20230627	184900	531597052	970	970	970	970	0
26	20230627	184800	531597052	970	970	970	970	0
27	20230627	184700	531597052	970	970	970	970	0
28	20230627	184600	531597052	970	970	970	970	0
29	20230627	184500	531597052	970	970	970	970	0
30	20230627	184400	531597052	970	970	970	970	0
31	20230627	184300	531597052	970	970	970	970	0
32	20230627	184200	531597052	970	970	970	970	8889
33	20230627	184100	531597052	970	970	970	970	0
34	20230627	184000	531597052	970	970	970	970	0
35	20230627	183900	531597052	970	970	970	970	0
36	20230627	183800	531597052	970	970	970	970	0
37	20230627	183700	531597052	970	970	970	970	0
38	20230627	183600	531597052	970	970	970	970	0
39	20230627	183500	531597052	970	970	970	970	0
40	20230627	183400	531597052	970	970	970	970	0
41	20230627	183300	531597052	970	970	970	970	0
42	20230627	183200	531597052	970	970	970	970	0
43	20230627	183100	531597052	970	970	970	970	0
44	20230627	183000	531597052	970	970	970	970	0
45	20230627	182900	531597052	970	970	970	970	0
46	20230627	182800	531597052	970	970	970	970	0
47	20230627	182700	531597052	970	970	970	970	0
48	20230627	182600	531597052	970	970	970	970	0
49	20230627	182500	531597052	970	970	970	970	0
50	20230627	182400	531597052	970	970	970	970	0
51	20230627	182300	531597052	970	970	970	970	0
52	20230627	182200	531597052	970	970	970	970	0
53	20230627	182100	531597052	970	970	970	970	0
54	20230627	182000	531597052	970	970	970	970	0
55	20230627	181900	531597052	970	970	970	970	0
56	20230627	181800	531597052	970	970	970	970	0
57	20230627	181700	531597052	970	970	970	970	0
58	20230627	181600	531597052	970	970	970	970	0
59	20230627	181500	531597052	970	970	970	970	0
60	20230627	181400	531597052	970	970	970	970	0
61	20230627	181300	531597052	970	970	970	970	0
62	20230627	181200	531597052	970	970	970	970	8889
63	20230627	181100	531597052	970	970	970	970	0
64	20230627	181000	531597052	970	970	970	970	0
65	20230627	180900	531597052	970	970	970	970	0
66	20230627	180800	531597052	970	970	970	970	0
67	20230627	180700	531597052	970	970	970	970	0
68	20230627	180600	531597052	970	970	970	970	0
69	20230627	180500	531597052	970	970	970	970	0
70	20230627	180400	531597052	970	970	970	970	0
71	20230627	180300	531597052	970	970	970	970	0
72	20230627	180200	531597052	970	970	970	970	0
73	20230627	180100	531597052	970	970	970	970	0
74	20230627	180000	531597052	970	970	970	970	0
75	20230627	175900	531597052	970	970	970	970	0
76	20230627	175800	531597052	970	970	970	970	0
77	20230627	175700	531597052	970	970	970	970	0
78	20230627	175600	531597052	970	970	970	970	0
79	20230627	175500	531597052	970	970	970	970	0
80	20230627	175400	531597052	970	970	970	970	0
81	20230627	175300	531597052	970	970	970	970	0
82	20230627	175200	531597052	970	970	970	970	0
83	20230627	175100	531597052	970	970	970	970	0
84	20230627	175000	531597052	970	970	970	970	0
85	20230627	174900	531597052	970	970	970	970	0
86	20230627	174800	531597052	970	970	970	970	0
87	20230627	174700	531597052	970	970	970	970	0
88	20230627	174600	531597052	970	970	970	970	0
89	20230627	174500	531597052	970	970	970	970	0
90	20230627	174400	531597052	970	970	970	970	0
91	20230627	174300	531597052	970	970	970	970	0
92	20230627	174200	531597052	970	970	970	970	8889
93	20230627	174100	531597052	970	970	970	970	0
94	20230627	174000	531597052	970	970	970	970	0
95	20230627	173900	531597052	970	970	970	970	0
96	20230627	173800	531597052	970	970	970	970	0
97	20230627	173700	531597052	970	970	970	970	0
98	20230627	173600	531597052	970	970	970	970	0
99	20230627	173500	531597052	970	970	970	970	0
100	20230627	173400	531597052	970	970	970	970	0
101	20230627	173300	531597052	970	970	970	970	0
102	20230627	173200	531597052	970	970	970	970	0
103	20230627	173100	531597052	970	970	970	970	0
104	20230627	173000	531597052	970	970	970	970	0
105	20230627	172900	531597052	970	970	970	970	0
106	20230627	172800	531597052	970	970	970	970	0
107	20230627	172700	531597052	970	970	970	970	0
108	20230627	172600	531597052	970	970	970	970	0
109	20230627	172500	531597052	970	970	970	970	0
110	20230627	172400	531597052	970	970	970	970	0
111	20230627	172300	531597052	970	970	970	970	0
112	20230627	172200	531597052	970	970	970	970	0
113	20230627	172100	531597052	970	970	970	970	0
114	20230627	172000	531597052	970	970	970	970	0
115	20230627	171900	531597052	970	970	970	970	0
116	20230627	171800	531597052	970	970	970	970	0
117	20230627	171700	531597052	970	970	970	970	0
118	20230627	171600	531597052	970	970	970	970	0
119	20230627	171500	531597052	970	970	970	970	0
120	20230627	171400	531597052	970	970	970	970	0
121	20230627	171300	531597052	970	970	970	970	0
122	20230627	171200	531597052	970	970	970	970	8889
123	20230627	171100	531597052	970	970	970	970	0
124	20230627	171000	531597052	970	970	970	970	0
125	20230627	170900	531597052	970	970	970	970	0
126	20230627	170800	531597052	970	970	970	970	0
127	20230627	170700	531597052	970	970	970	970	0
128	20230627	170600	531597052	970	970	970	970	0
129	20230627	170500	531597052	970	970	970	970	0
130	20230627	170400	531597052	970	970	970	970	0
131	20230627	170300	531597052	970	970	970	970	0
132	20230627	170200	531597052	970	970	970	970	0
133	20230627	170100	531597052	970	970	970	970	0
134	20230627	170000	531597052	970	970	970	970	0
135	20230627	165900	531597052	970	970	970	970	0
136	20230627	165800	531597052	970	970	970	970	0
137	20230627	165700	531597052	970	970	970	970	0
138	20230627	165600	531597052	970	970	970	970	0
139	20230627	165500	531597052	970	970	970	970	0
140	20230627	165400	531597052	970	970	970	970	0
141	20230627	165300	531597052	970	970	970	970	0
142	20230627	165200	531597052	970	970	970	970	0
143	20230627	165100	531597052	970	970	970	970	0
144	20230627	165000	531597052	970	970	970	970	0
145	20230627	164900	531597052	970	970	970	970	0
146	20230627	164800	531597052	970	970	970	970	0
147	20230627	164700	531597052	970	970	970	970	0
148	20230627	164600	531597052	970	970	970	970	0
149	20230627	164500	531597052	970	970	970	970	0
150	20230627	164400	531597052	970	970	970	970	0
151	20230627	164300	531597052	970	970	970	970	0
152	20230627	164200	531597052	970	970	970	970	8889
153	20230627	164100	531597052	970	970	970	970	0
154	20230627	164000	531597052	970	970	970	970	0
155	20230627	163900	531597052	970	970	970	970	0
156	20230627	163800	531597052	970	970	970	970	0
157	20230627	163700	531597052	970	970	970	970	0
158	20230627	163600	531597052	970	970	970	970	0
159	20230627	163500	531597052	970	970	970	970	0
160	20230627	163400	531597052	970	970	970	970	0
161	20230627	163300	531597052	970	970	970	970	0
162	20230627	163200	531597052	970	970	970	970	0
163	20230627	163100	531597052	970	970	970	970	0
164	20230627	163000	531597052	970	970	970	970	0
165	20230627	162900	531597052	970	970	970	970	0
166	20230627	162800	531597052	970	970	970	970	0
167	20230627	162700	531597052	970	970	970	970	0
168	20230627	162600	531597052	970	970	970	970	0
169	20230627	162500	531597052	970	970	970	970	0
170	20230627	162400	531597052	970	970	970	970	0
171	20230627	162300	531597052	970	970	970	970	0
172	20230627	162200	531597052	970	970	970	970	0
173	20230627	162100	531597052	970	970	970	970	0
174	20230627	162000	531597052	970	970	970	970	0
175	20230627	161900	531597052	970	970	970	970	0
176	20230627	161800	531597052	970	970	970	970	0
177	20230627	161700	531597052	970	970	970	970	0
178	20230627	161600	531597052	970	970	970	970	0
179	20230627	161500	531597052	970	970	970	970	0
180	20230627	161400	531597052	970	970	970	970	0
181	20230627	161300	531597052	970	970	970	970	0
182	20230627	161200	531597052	970	970	970	970	8889
183	20230627	161100	531597052	970	970	970	970	0
184	20230627	161000	531597052	970	970	970	970	0
185	20230627	160900	531597052	970	970	970	970	0
186	20230627	160800	531597052	970	970	970	970	0
187	20230627	160700	531597052	970	970	970	970	0
188	20230627	160600	531597052	970	970	970	970	0
189	20230627	160500	531597052	970	970	970	970	0
190	20230627	160400	531597052	970	970	970	970	0
191	20230627	160300	531597052	970	970	970	970	0
192	20230627	160200	531597052	970	970	970	970	0
193	20230627	160100	531597052	970	970	970	970	0
194	20230627	160000	531597052	970	970	970	970	0
195	20230627	155900	531597052	970	970	970	970	0
196	20230627	155800	531597052	970	970	970	970	0
197	20230627	155700	531597052	970	970	970	970	0
198	20230627	155600	531597052	970	970	970	970	0
199	20230627	155500	531597052	970	970	970	970	0
200	20230627	155400	531597052	970	970	970	970	0
201	20230627	155300	531597052	970	970	970	970	0
202	20230627	155200	531597052	970	970	970	970	0
203	20230627	155100	531597052	970	970	970	970	0
204	20230627	155000	531597052	970	970	970	970	0
205	20230627	154900	531597052	970	970	970	970	0
206	20230627	154800	531597052	970	970	970	970	0
207	20230627	154700	531597052	970	970	970	970	0
208	20230627	154600	531597052	970	970	970	970	0
209	20230627	154500	531597052	970	970	970	970	0
210	20230627	154400	531597052	970	970	970	970	0
211	20230627	154300	531597052	970	970	970	970	0
212	20230627	154200	531597052	970	970	970	970	8889
213	20230627	154100	531597052	970	970	970	970	0
214	20230627	154000	531597052	970	970	970	970	0
215	20230627	153900	531597052	970	970	970	970	0
216	20230627	153800	531597052	970	970	970	970	0
217	20230627	153700	531597052	970	970	970	970	0
218	20230627	153600	531597052	970	970	970	970	0
219	20230627	153500	531597052	970	970	970	970	0
220	20230627	153400	531597052	970	970	970	970	0
221	20230627	153300	531597052	970	970	970	970	0
222	20230627	153200	531597052	970	970	970	970	0
223	20230627	153100	531597052	970	970	970	970	0
224	20230627	153000	531597052	970	970	970	970	8889
225	20230627	152900	522974722	970	970	970	970	0
226	20230627	152800	522974722	970	970	970	970	0
227	20230627	152700	522974722	970	970	970	970	0
228	20230627	152600	522974722	970	970	970	970	0
229	20230627	152500	522974722	970	970	970	970	0
230	20230627	152400	522974722	970	970	970	970	0
231	20230627	152300	522974722	970	970	970	970	0
232	20230627	152200	522974722	970	970	970	970	0
233	20230627	152100	522974722	970	970	970	970	0
234	20230627	152000	522974722	970	970	970	970	0
235	20230627	151900	522974722	970	970	970	970	151
236	20230627	151800	522828252	968	968	968	968	189
237	20230627	151700	522645300	970	970	970	970	515
238	20230627	151600	522145750	970	968	970	968	24
239	20230627	151500	522122516	970	970	970	970	2317
240	20230627	151400	519875026	970	970	970	970	2
241	20230627	151300	519873086	970	970	970	970	0
242	20230627	151200	519873086	970	968	970	968	497
243	20230627	151100	519391396	972	972	972	972	0
244	20230627	151000	519391396	972	971	972	971	1100
245	20230627	150900	518322906	971	971	971	971	2000
246	20230627	150800	516380906	971	968	971	968	3
247	20230627	150700	516377999	971	971	971	971	193
248	20230627	150600	516190596	970	969	970	969	1056
249	20230627	150500	515166332	968	968	968	968	300
250	20230627	150400	514875932	967	967	967	967	1988
251	20230627	150300	512953536	969	969	969	969	0
252	20230627	150200	512953536	969	967	969	967	623
253	20230627	150100	512350059	968	969	970	968	132
254	20230627	150000	512222151	969	968	969	968	2
255	20230627	145900	512220214	969	967	969	967	204
256	20230627	145800	512022938	966	966	966	966	1100
257	20230627	145700	510960338	968	968	968	968	0
258	20230627	145600	510960338	968	966	968	966	101
259	20230627	145500	510862770	968	968	968	968	0
260	20230627	145400	510862770	968	968	968	968	7
261	20230627	145300	510855994	967	967	967	967	22
262	20230627	145200	510834720	967	967	969	967	13
263	20230627	145100	510822147	970	968	970	967	56
264	20230627	145000	510767939	968	968	968	968	11
265	20230627	144900	510757291	968	968	968	968	0
266	20230627	144800	510757291	968	968	968	968	0
267	20230627	144700	510757291	968	968	968	968	1
268	20230627	144600	510756323	966	966	966	966	0
269	20230627	144500	510756323	966	966	966	966	30
270	20230627	144400	510727343	965	965	965	965	1153
271	20230627	144300	509614698	965	965	965	965	0
272	20230627	144200	509614698	965	966	966	965	165
273	20230627	144100	509455422	968	968	968	968	0
274	20230627	144000	509455422	968	968	968	968	0
275	20230627	143900	509455422	968	968	968	968	0
276	20230627	143800	509455422	968	968	968	968	10
277	20230627	143700	509445742	968	968	968	968	30
278	20230627	143600	509416702	968	968	968	968	1
279	20230627	143500	509415734	969	969	969	969	0
280	20230627	143400	509415734	969	969	969	969	0
281	20230627	143300	509415734	969	969	969	969	0
282	20230627	143200	509415734	969	969	969	969	1
283	20230627	143100	509414765	965	965	965	965	800
284	20230627	143000	508642765	970	970	970	970	0
285	20230627	142900	508642765	970	966	970	966	298
286	20230627	142800	508354893	966	966	966	966	1102
287	20230627	142700	507290361	966	966	966	966	1101
288	20230627	142600	506226795	965	966	966	965	544
289	20230627	142500	505701454	966	967	967	966	2800
290	20230627	142400	502995298	970	969	970	968	3458
291	20230627	142300	499644953	971	971	971	971	0
292	20230627	142200	499644953	971	970	971	970	4
293	20230627	142100	499641072	970	970	970	970	890
294	20230627	142000	498777772	972	969	972	969	5689
295	20230627	141900	493261440	969	967	969	967	5131
296	20230627	141800	488295322	968	967	968	967	2554
297	20230627	141700	485823604	968	968	968	968	0
298	20230627	141600	485823604	968	968	968	968	0
299	20230627	141500	485823604	968	968	968	968	30
300	20230627	141400	485794564	968	968	968	968	0
301	20230627	141300	485794564	968	968	968	968	0
302	20230627	141200	485794564	968	968	968	968	0
303	20230627	141100	485794564	968	968	968	968	1
304	20230627	141000	485793596	969	969	969	969	500
305	20230627	140900	485309096	970	970	970	970	0
306	20230627	140800	485309096	970	970	970	970	0
307	20230627	140700	485309096	970	965	970	964	3245
308	20230627	140600	482178610	965	966	966	965	1865
309	20230627	140500	480377921	969	969	969	969	9
310	20230627	140400	480369200	969	969	969	969	0
311	20230627	140300	480369200	969	969	969	969	0
312	20230627	140200	480369200	969	969	969	969	1
313	20230627	140100	480368231	970	970	970	970	0
314	20230627	140000	480368231	970	970	970	970	0
315	20230627	135900	480368231	970	967	970	965	5206
316	20230627	135800	475339254	970	970	970	970	1
317	20230627	135700	475338284	967	967	967	967	0
318	20230627	135600	475338284	967	967	967	967	0
319	20230627	135500	475338284	967	967	967	967	0
320	20230627	135400	475338284	967	968	968	967	100
321	20230627	135300	475241517	968	968	968	968	301
322	20230627	135200	474950149	968	968	968	968	203
323	20230627	135100	474753645	968	968	968	968	0
324	20230627	135000	474753645	968	968	968	968	0
325	20230627	134900	474753645	968	968	968	968	0
326	20230627	134800	474753645	968	968	968	968	500
327	20230627	134700	474269645	967	967	967	967	0
328	20230627	134600	474269645	967	968	968	967	1000
329	20230627	134500	473301965	969	969	969	969	0
330	20230627	134400	473301965	969	969	969	969	70
331	20230627	134300	473234135	969	969	969	969	500
332	20230627	134200	472749635	969	969	969	969	1000
333	20230627	134100	471780635	970	970	970	970	10
334	20230627	134000	471770935	971	971	971	971	1
335	20230627	133900	471769964	971	969	971	969	4109
336	20230627	133800	467780345	970	972	972	970	170
337	20230627	133700	467615425	972	972	972	972	5
338	20230627	133600	467610565	972	972	972	972	0
339	20230627	133500	467610565	972	972	972	972	0
340	20230627	133400	467610565	972	972	972	972	0
341	20230627	133300	467610565	972	972	972	972	20
342	20230627	133200	467591125	972	972	972	972	73
343	20230627	133100	467520169	972	972	972	972	0
344	20230627	133000	467520169	972	972	972	972	0
345	20230627	132900	467520169	972	972	972	972	8
346	20230627	132800	467512393	972	972	972	972	0
347	20230627	132700	467512393	972	972	972	972	0
348	20230627	132600	467512393	972	972	972	972	1
349	20230627	132500	467511421	973	973	973	973	0
350	20230627	132400	467511421	973	973	973	973	0
351	20230627	132300	467511421	973	971	973	971	50
352	20230627	132200	467462777	971	972	972	971	366
353	20230627	132100	467107035	972	972	972	972	0
354	20230627	132000	467107035	972	972	972	972	0
355	20230627	131900	467107035	972	972	972	972	10
356	20230627	131800	467097315	972	972	972	972	0
357	20230627	131700	467097315	972	972	972	972	0
358	20230627	131600	467097315	972	972	972	972	472
359	20230627	131500	466638531	972	970	972	970	12
360	20230627	131400	466626869	968	968	968	968	0
361	20230627	131300	466626869	968	968	968	968	0
362	20230627	131200	466626869	968	968	968	968	0
363	20230627	131100	466626869	968	968	968	968	0
364	20230627	131000	466626869	968	968	968	968	0
365	20230627	130900	466626869	968	968	968	968	0
366	20230627	130800	466626869	968	968	968	968	0
367	20230627	130700	466626869	968	968	968	968	1449
368	20230627	130600	465224237	968	968	968	968	0
369	20230627	130500	465224237	968	968	968	968	2051
370	20230627	130400	463238869	968	968	968	968	6
371	20230627	130300	463233061	966	966	966	966	7
372	20230627	130200	463226299	965	965	965	965	0
373	20230627	130100	463226299	965	965	965	965	0
374	20230627	130000	463226299	965	965	965	965	0
375	20230627	125900	463226299	965	965	965	965	9
376	20230627	125800	463217614	965	965	965	965	2644
377	20230627	125700	460666154	968	968	968	968	2000
378	20230627	125600	458730154	965	965	965	965	0
379	20230627	125500	458730154	965	965	965	965	0
380	20230627	125400	458730154	965	966	966	965	1333
381	20230627	125300	457443793	967	967	967	967	0
382	20230627	125200	457443793	967	967	967	967	4
383	20230627	125100	457439925	967	967	967	967	1005
384	20230627	125000	456468090	967	967	967	967	1
385	20230627	124900	456467123	968	968	968	968	5
386	20230627	124800	456462283	968	968	968	968	0
387	20230627	124700	456462283	968	968	968	968	0
388	20230627	124600	456462283	968	968	968	968	1
389	20230627	124500	456461315	963	964	964	963	614
390	20230627	124400	455869784	963	964	964	963	6756
391	20230627	124300	449363731	968	968	968	968	53
392	20230627	124200	449312427	968	968	968	968	54
393	20230627	124100	449260155	968	968	968	968	0
394	20230627	124000	449260155	968	964	968	964	5001
395	20230627	123900	444439187	968	968	968	968	0
396	20230627	123800	444439187	968	968	968	968	0
397	20230627	123700	444439187	968	968	968	968	1248
398	20230627	123600	443231123	968	968	968	968	120
399	20230627	123500	443114963	968	967	968	967	301
400	20230627	123400	442823895	968	968	968	968	0
401	20230627	123300	442823895	968	968	968	968	1
402	20230627	123200	442822927	963	967	968	963	86
403	20230627	123100	442740020	963	963	963	963	5106
404	20230627	123000	437822942	967	967	967	967	100
405	20230627	122900	437726242	968	963	968	961	12752
406	20230627	122800	425470251	961	961	961	961	0
407	20230627	122700	425470251	961	969	969	961	5005
408	20230627	122600	420659142	970	963	970	962	20253
409	20230627	122500	401172648	965	965	965	965	3
410	20230627	122400	401169753	961	966	966	961	2843
411	20230627	122300	398432490	966	966	966	965	6538
412	20230627	122200	392119864	967	969	969	967	6309
413	20230627	122100	386011308	970	970	970	970	1436
414	20230627	122000	384618388	972	972	972	972	0
415	20230627	121900	384618388	972	972	972	972	0
416	20230627	121800	384618388	972	972	972	972	1
417	20230627	121700	384617416	970	970	970	970	0
418	20230627	121600	384617416	970	970	970	970	1650
419	20230627	121500	383016916	970	972	972	970	4066
420	20230627	121400	379069407	973	973	973	973	0
421	20230627	121300	379069407	973	973	973	973	0
422	20230627	121200	379069407	973	973	973	973	0
423	20230627	121100	379069407	973	973	973	973	0
424	20230627	121000	379069407	973	973	973	972	5413
425	20230627	120900	373807441	973	973	973	973	0
426	20230627	120800	373807441	973	973	973	973	0
427	20230627	120700	373807441	973	973	973	973	799
428	20230627	120600	373030014	973	973	973	973	901
429	20230627	120500	372153341	974	974	974	974	7
430	20230627	120400	372146523	974	974	974	974	50
431	20230627	120300	372097823	974	974	974	974	0
432	20230627	120200	372097823	974	974	974	974	0
433	20230627	120100	372097823	974	974	974	974	1
434	20230627	120000	372096849	973	974	974	973	1010
435	20230627	115900	371114109	974	974	974	974	1
436	20230627	115800	371113135	973	973	973	973	40
437	20230627	115700	371074215	974	974	974	974	72
438	20230627	115600	371004087	973	973	973	973	1
439	20230627	115500	371003114	973	973	973	973	0
440	20230627	115400	371003114	973	974	974	973	56
441	20230627	115300	370948571	973	973	973	973	0
442	20230627	115200	370948571	973	973	973	973	200
443	20230627	115100	370753971	974	972	974	972	501
444	20230627	115000	370266997	974	974	974	974	2
445	20230627	114900	370265049	972	975	975	972	3484
446	20230627	114800	366876135	973	973	973	973	0
447	20230627	114700	366876135	973	974	974	973	2839
448	20230627	114600	364111824	975	975	975	975	0
449	20230627	114500	364111824	975	975	975	975	61
450	20230627	114400	364052349	975	975	975	975	301
451	20230627	114300	363758874	975	976	976	975	1903
452	20230627	114200	361903343	976	976	976	976	0
453	20230627	114100	361903343	976	976	976	976	0
454	20230627	114000	361903343	976	976	976	976	1000
455	20230627	113900	360927343	977	977	977	977	0
456	20230627	113800	360927343	977	977	977	977	6
457	20230627	113700	360921481	977	977	977	977	0
458	20230627	113600	360921481	977	977	977	977	47
459	20230627	113500	360875562	977	977	977	977	0
460	20230627	113400	360875562	977	977	977	977	0
461	20230627	113300	360875562	977	977	977	977	300
462	20230627	113200	360582462	977	976	977	976	137
463	20230627	113100	360448633	977	977	977	977	0
464	20230627	113000	360448633	977	977	977	977	0
465	20230627	112900	360448633	977	977	977	977	0
466	20230627	112800	360448633	977	977	977	977	14
467	20230627	112700	360434955	975	975	975	975	1
468	20230627	112600	360433980	977	976	977	976	2
469	20230627	112500	360432027	977	977	977	977	0
470	20230627	112400	360432027	977	977	977	977	0
471	20230627	112300	360432027	977	975	977	975	3594
472	20230627	112200	356927873	976	976	976	976	1567
473	20230627	112100	355398481	977	977	977	977	8
474	20230627	112000	355390665	978	976	978	975	4497
475	20230627	111900	351005354	979	979	979	979	0
476	20230627	111800	351005354	979	977	979	977	6359
477	20230627	111700	344791763	977	977	977	977	0
478	20230627	111600	344791763	977	977	977	977	0
479	20230627	111500	344791763	977	977	977	977	1
480	20230627	111400	344790786	979	979	979	979	0
481	20230627	111300	344790786	979	979	979	979	100
482	20230627	111200	344692886	979	979	979	979	0
483	20230627	111100	344692886	979	979	979	979	0
484	20230627	111000	344692886	979	979	979	979	0
485	20230627	110900	344692886	979	979	979	979	28
486	20230627	110800	344665474	980	980	980	980	1
487	20230627	110700	344664494	977	978	978	977	1025
488	20230627	110600	343663068	981	981	981	981	0
489	20230627	110500	343663068	981	981	981	981	10
490	20230627	110400	343653258	977	977	977	977	0
491	20230627	110300	343653258	977	977	977	977	68
492	20230627	110200	343586822	977	977	977	977	0
493	20230627	110100	343586822	977	982	982	977	3502
494	20230627	110000	340161591	983	983	983	983	0
495	20230627	105900	340161591	983	983	983	983	0
496	20230627	105800	340161591	983	983	983	983	0
497	20230627	105700	340161591	983	983	983	983	4222
498	20230627	105600	336011365	981	981	981	981	1328
499	20230627	105500	334708597	981	981	981	981	0
500	20230627	105400	334708597	981	981	981	981	0
501	20230627	105300	334708597	981	980	981	980	89
502	20230627	105200	334621303	979	981	981	979	830
503	20230627	105100	333808721	981	982	982	981	708
504	20230627	105000	333113673	983	983	983	983	5086
505	20230627	104900	328114135	983	983	983	983	100
506	20230627	104800	328015835	983	983	983	983	0
507	20230627	104700	328015835	983	979	983	978	1380
508	20230627	104600	326665773	983	983	983	983	10
509	20230627	104500	326655943	983	983	983	983	10
510	20230627	104400	326646113	978	978	978	978	150
511	20230627	104300	326499413	984	984	984	984	0
512	20230627	104200	326499413	984	984	984	984	0
513	20230627	104100	326499413	984	983	984	983	500
514	20230627	104000	326007414	980	977	980	977	2627
515	20230627	103900	323438786	977	978	978	977	158
516	20230627	103800	323284320	978	979	979	978	12141
517	20230627	103700	311408564	980	980	980	980	26
518	20230627	103600	311383084	980	980	980	980	962
519	20230627	103500	310440324	979	980	980	979	35
520	20230627	103400	310406025	980	980	980	980	49
521	20230627	103300	310358005	980	978	980	978	955
522	20230627	103200	309423913	978	981	981	978	3109
523	20230627	103100	306382791	981	982	984	981	12266
524	20230627	103000	294349707	982	985	985	982	4202
525	20230627	102900	290223334	982	984	984	982	1007
526	20230627	102800	289234440	985	985	985	985	0
527	20230627	102700	289234440	985	987	987	985	11083
528	20230627	102600	278313221	988	988	988	988	2
529	20230627	102500	278311245	988	988	988	988	336
530	20230627	102400	277979277	988	988	988	988	438
531	20230627	102300	277546533	988	988	988	988	1280
532	20230627	102200	276281893	990	988	990	988	119
533	20230627	102100	276164101	990	989	990	989	4360
534	20230627	102000	271849061	989	990	990	989	2284
535	20230627	101900	269588229	990	989	990	989	1629
536	20230627	101800	267976790	990	989	990	989	467
537	20230627	101700	267514749	990	989	990	989	435
538	20230627	101600	267084114	988	988	990	988	346
539	20230627	101500	266742061	987	987	987	987	520
540	20230627	101400	266228821	987	988	989	987	162
541	20230627	101300	266068800	988	987	988	987	30
542	20230627	101200	266039188	987	993	994	987	11102
543	20230627	101100	255065179	994	992	995	992	5378
544	20230627	101000	249717446	995	992	998	990	27812
545	20230627	100900	222058775	990	990	990	989	24901
546	20230627	100800	197407045	990	988	990	988	3787
547	20230627	100700	193660057	987	987	987	986	1103
548	20230627	100600	192571397	988	988	988	988	12
549	20230627	100500	192559541	988	986	988	986	25789
550	20230627	100400	167112148	987	986	987	986	3812
551	20230627	100300	163351601	986	985	986	985	1694
552	20230627	100200	161682608	987	985	987	985	15212
553	20230627	100100	146669808	986	986	986	986	202
554	20230627	100000	146470636	987	986	987	986	858
555	20230627	095900	145624138	982	986	986	982	1379
556	20230627	095800	144265656	987	985	987	985	51287
557	20230627	095700	93738464	985	979	985	979	13470
558	20230627	095600	80492597	978	981	981	978	2223
559	20230627	095500	78316575	981	981	981	981	0
560	20230627	095400	78316575	981	981	981	981	1000
561	20230627	095300	77335575	980	980	980	980	0
562	20230627	095200	77335575	980	980	980	980	0
563	20230627	095100	77335575	980	979	980	979	268
564	20230627	095000	77072937	980	980	980	980	1
565	20230627	094900	77071957	980	980	980	980	1
566	20230627	094800	77070977	979	978	979	978	997
567	20230627	094700	76095314	978	978	978	978	0
568	20230627	094600	76095314	978	981	981	978	3443
569	20230627	094500	72724393	979	980	980	979	1005
570	20230627	094400	71740031	981	981	981	981	2
571	20230627	094300	71738069	980	980	980	980	1057
572	20230627	094200	70702209	980	980	980	980	4
573	20230627	094100	70698289	980	981	981	980	3070
574	20230627	094000	67689619	981	981	981	981	10
575	20230627	093900	67679809	981	981	981	981	43
576	20230627	093800	67637626	981	981	981	981	2
577	20230627	093700	67635664	981	981	981	981	1
578	20230627	093600	67634683	981	980	983	980	2592
579	20230627	093500	65091311	980	980	980	980	7
580	20230627	093400	65084451	980	980	980	980	3
581	20230627	093300	65081511	978	977	978	977	7600
582	20230627	093200	57655810	977	977	977	977	0
583	20230627	093100	57655810	977	977	977	977	800
584	20230627	093000	56874210	977	978	978	977	512
585	20230627	092900	56373975	977	978	978	977	404
586	20230627	092800	55979068	977	978	978	977	2715
587	20230627	092700	53326302	977	978	978	977	1261
588	20230627	092600	52093455	978	978	978	978	2112
589	20230627	092500	50027919	979	980	980	979	5308
590	20230627	092400	44828915	981	981	981	981	1630
591	20230627	092300	43229885	981	981	981	981	12
592	20230627	092200	43218113	981	981	981	981	311
593	20230627	092100	42913022	981	981	981	980	5988
594	20230627	092000	37044771	981	979	982	978	3952
595	20230627	091900	33170933	979	978	979	978	4416
596	20230627	091800	28848671	978	978	978	976	4271
597	20230627	091700	24679633	978	977	978	977	2477
598	20230627	091600	22257157	976	976	976	976	306
599	20230627	091500	21958501	976	969	976	969	11382
600	20230627	091400	10882423	972	972	972	972	0
601	20230627	091300	10882423	972	972	972	972	0
602	20230627	091200	10882423	972	972	972	972	0
603	20230627	091100	10882423	972	970	972	970	792
604	20230627	091000	10114181	970	968	970	965	4260
605	20230627	090900	5997782	968	968	968	968	250
606	20230627	090800	5755782	968	968	968	968	0
607	20230627	090700	5755782	968	970	970	968	3001
608	20230627	090600	2844814	970	970	970	970	4
609	20230627	090500	2840934	968	968	968	968	120
610	20230627	090400	2724774	970	970	970	970	10
611	20230627	090300	2715074	970	970	970	970	418
612	20230627	090200	2309614	972	972	972	972	0
613	20230627	090100	2309614	972	971	972	970	54
614	20230627	090000	2257181	972	973	973	972	2322