KissMeData/043710/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	191600	108847176	921	921	921	921	350
3	20230727	191500	108847176	921	921	921	921	0
4	20230727	191400	108847176	921	921	921	921	0
5	20230727	191300	108847176	921	921	921	921	0
6	20230727	191200	108847176	921	921	921	921	0
7	20230727	191100	108847176	921	921	921	921	0
8	20230727	191000	108847176	921	921	921	921	0
9	20230727	190900	108847176	921	921	921	921	0
10	20230727	190800	108847176	921	921	921	921	0
11	20230727	190700	108847176	921	921	921	921	0
12	20230727	190600	108847176	921	921	921	921	0
13	20230727	190500	108847176	921	921	921	921	0
14	20230727	190400	108847176	921	921	921	921	0
15	20230727	190300	108847176	921	921	921	921	0
16	20230727	190200	108847176	921	921	921	921	0
17	20230727	190100	108847176	921	921	921	921	0
18	20230727	190000	108847176	921	921	921	921	0
19	20230727	185900	108847176	921	921	921	921	0
20	20230727	185800	108847176	921	921	921	921	0
21	20230727	185700	108847176	921	921	921	921	0
22	20230727	185600	108847176	921	921	921	921	0
23	20230727	185500	108847176	921	921	921	921	0
24	20230727	185400	108847176	921	921	921	921	0
25	20230727	185300	108847176	921	921	921	921	0
26	20230727	185200	108847176	921	921	921	921	0
27	20230727	185100	108847176	921	921	921	921	0
28	20230727	185000	108847176	921	921	921	921	0
29	20230727	184900	108847176	921	921	921	921	0
30	20230727	184800	108847176	921	921	921	921	0
31	20230727	184700	108847176	921	921	921	921	0
32	20230727	184600	108847176	921	921	921	921	350
33	20230727	184500	108847176	921	921	921	921	0
34	20230727	184400	108847176	921	921	921	921	0
35	20230727	184300	108847176	921	921	921	921	0
36	20230727	184200	108847176	921	921	921	921	0
37	20230727	184100	108847176	921	921	921	921	0
38	20230727	184000	108847176	921	921	921	921	0
39	20230727	183900	108847176	921	921	921	921	0
40	20230727	183800	108847176	921	921	921	921	0
41	20230727	183700	108847176	921	921	921	921	0
42	20230727	183600	108847176	921	921	921	921	0
43	20230727	183500	108847176	921	921	921	921	0
44	20230727	183400	108847176	921	921	921	921	0
45	20230727	183300	108847176	921	921	921	921	0
46	20230727	183200	108847176	921	921	921	921	0
47	20230727	183100	108847176	921	921	921	921	0
48	20230727	183000	108847176	921	921	921	921	0
49	20230727	182900	108847176	921	921	921	921	0
50	20230727	182800	108847176	921	921	921	921	0
51	20230727	182700	108847176	921	921	921	921	0
52	20230727	182600	108847176	921	921	921	921	0
53	20230727	182500	108847176	921	921	921	921	0
54	20230727	182400	108847176	921	921	921	921	0
55	20230727	182300	108847176	921	921	921	921	0
56	20230727	182200	108847176	921	921	921	921	0
57	20230727	182100	108847176	921	921	921	921	0
58	20230727	182000	108847176	921	921	921	921	0
59	20230727	181900	108847176	921	921	921	921	0
60	20230727	181800	108847176	921	921	921	921	0
61	20230727	181700	108847176	921	921	921	921	0
62	20230727	181600	108847176	921	921	921	921	350
63	20230727	181500	108847176	921	921	921	921	0
64	20230727	181400	108847176	921	921	921	921	0
65	20230727	181300	108847176	921	921	921	921	0
66	20230727	181200	108847176	921	921	921	921	0
67	20230727	181100	108847176	921	921	921	921	0
68	20230727	181000	108847176	921	921	921	921	0
69	20230727	180900	108847176	921	921	921	921	0
70	20230727	180800	108847176	921	921	921	921	0
71	20230727	180700	108847176	921	921	921	921	0
72	20230727	180600	108847176	921	921	921	921	0
73	20230727	180500	108847176	921	921	921	921	0
74	20230727	180400	108847176	921	921	921	921	0
75	20230727	180300	108847176	921	921	921	921	0
76	20230727	180200	108847176	921	921	921	921	0
77	20230727	180100	108847176	921	921	921	921	0
78	20230727	180000	108847176	921	921	921	921	0
79	20230727	175900	108847176	921	921	921	921	0
80	20230727	175800	108847176	921	921	921	921	0
81	20230727	175700	108847176	921	921	921	921	0
82	20230727	175600	108847176	921	921	921	921	0
83	20230727	175500	108847176	921	921	921	921	0
84	20230727	175400	108847176	921	921	921	921	0
85	20230727	175300	108847176	921	921	921	921	0
86	20230727	175200	108847176	921	921	921	921	0
87	20230727	175100	108847176	921	921	921	921	0
88	20230727	175000	108847176	921	921	921	921	0
89	20230727	174900	108847176	921	921	921	921	0
90	20230727	174800	108847176	921	921	921	921	0
91	20230727	174700	108847176	921	921	921	921	0
92	20230727	174600	108847176	921	921	921	921	350
93	20230727	174500	108847176	921	921	921	921	0
94	20230727	174400	108847176	921	921	921	921	0
95	20230727	174300	108847176	921	921	921	921	0
96	20230727	174200	108847176	921	921	921	921	0
97	20230727	174100	108847176	921	921	921	921	0
98	20230727	174000	108847176	921	921	921	921	0
99	20230727	173900	108847176	921	921	921	921	0
100	20230727	173800	108847176	921	921	921	921	0
101	20230727	173700	108847176	921	921	921	921	0
102	20230727	173600	108847176	921	921	921	921	0
103	20230727	173500	108847176	921	921	921	921	0
104	20230727	173400	108847176	921	921	921	921	0
105	20230727	173300	108847176	921	921	921	921	0
106	20230727	173200	108847176	921	921	921	921	0
107	20230727	173100	108847176	921	921	921	921	0
108	20230727	173000	108847176	921	921	921	921	0
109	20230727	172900	108847176	921	921	921	921	0
110	20230727	172800	108847176	921	921	921	921	0
111	20230727	172700	108847176	921	921	921	921	0
112	20230727	172600	108847176	921	921	921	921	0
113	20230727	172500	108847176	921	921	921	921	0
114	20230727	172400	108847176	921	921	921	921	0
115	20230727	172300	108847176	921	921	921	921	0
116	20230727	172200	108847176	921	921	921	921	0
117	20230727	172100	108847176	921	921	921	921	0
118	20230727	172000	108847176	921	921	921	921	0
119	20230727	171900	108847176	921	921	921	921	0
120	20230727	171800	108847176	921	921	921	921	0
121	20230727	171700	108847176	921	921	921	921	0
122	20230727	171600	108847176	921	921	921	921	350
123	20230727	171500	108847176	921	921	921	921	0
124	20230727	171400	108847176	921	921	921	921	0
125	20230727	171300	108847176	921	921	921	921	0
126	20230727	171200	108847176	921	921	921	921	0
127	20230727	171100	108847176	921	921	921	921	0
128	20230727	171000	108847176	921	921	921	921	0
129	20230727	170900	108847176	921	921	921	921	0
130	20230727	170800	108847176	921	921	921	921	0
131	20230727	170700	108847176	921	921	921	921	0
132	20230727	170600	108847176	921	921	921	921	0
133	20230727	170500	108847176	921	921	921	921	0
134	20230727	170400	108847176	921	921	921	921	0
135	20230727	170300	108847176	921	921	921	921	0
136	20230727	170200	108847176	921	921	921	921	0
137	20230727	170100	108847176	921	921	921	921	0
138	20230727	170000	108847176	921	921	921	921	0
139	20230727	165900	108847176	921	921	921	921	0
140	20230727	165800	108847176	921	921	921	921	0
141	20230727	165700	108847176	921	921	921	921	0
142	20230727	165600	108847176	921	921	921	921	0
143	20230727	165500	108847176	921	921	921	921	0
144	20230727	165400	108847176	921	921	921	921	0
145	20230727	165300	108847176	921	921	921	921	0
146	20230727	165200	108847176	921	921	921	921	0
147	20230727	165100	108847176	921	921	921	921	0
148	20230727	165000	108847176	921	921	921	921	0
149	20230727	164900	108847176	921	921	921	921	0
150	20230727	164800	108847176	921	921	921	921	0
151	20230727	164700	108847176	921	921	921	921	0
152	20230727	164600	108847176	921	921	921	921	350
153	20230727	164500	108847176	921	921	921	921	0
154	20230727	164400	108847176	921	921	921	921	0
155	20230727	164300	108847176	921	921	921	921	0
156	20230727	164200	108847176	921	921	921	921	0
157	20230727	164100	108847176	921	921	921	921	0
158	20230727	164000	108847176	921	921	921	921	0
159	20230727	163900	108847176	921	921	921	921	0
160	20230727	163800	108847176	921	921	921	921	0
161	20230727	163700	108847176	921	921	921	921	0
162	20230727	163600	108847176	921	921	921	921	0
163	20230727	163500	108847176	921	921	921	921	0
164	20230727	163400	108847176	921	921	921	921	0
165	20230727	163300	108847176	921	921	921	921	0
166	20230727	163200	108847176	921	921	921	921	0
167	20230727	163100	108847176	921	921	921	921	0
168	20230727	163000	108847176	921	921	921	921	0
169	20230727	162900	108847176	921	921	921	921	0
170	20230727	162800	108847176	921	921	921	921	0
171	20230727	162700	108847176	921	921	921	921	0
172	20230727	162600	108847176	921	921	921	921	0
173	20230727	162500	108847176	921	921	921	921	0
174	20230727	162400	108847176	921	921	921	921	0
175	20230727	162300	108847176	921	921	921	921	0
176	20230727	162200	108847176	921	921	921	921	0
177	20230727	162100	108847176	921	921	921	921	0
178	20230727	162000	108847176	921	921	921	921	0
179	20230727	161900	108847176	921	921	921	921	0
180	20230727	161800	108847176	921	921	921	921	0
181	20230727	161700	108847176	921	921	921	921	0
182	20230727	161600	108847176	921	921	921	921	350
183	20230727	161500	108847176	921	921	921	921	0
184	20230727	161400	108847176	921	921	921	921	0
185	20230727	161300	108847176	921	921	921	921	0
186	20230727	161200	108847176	921	921	921	921	0
187	20230727	161100	108847176	921	921	921	921	0
188	20230727	161000	108847176	921	921	921	921	0
189	20230727	160900	108847176	921	921	921	921	0
190	20230727	160800	108847176	921	921	921	921	0
191	20230727	160700	108847176	921	921	921	921	0
192	20230727	160600	108847176	921	921	921	921	0
193	20230727	160500	108847176	921	921	921	921	0
194	20230727	160400	108847176	921	921	921	921	0
195	20230727	160300	108847176	921	921	921	921	0
196	20230727	160200	108847176	921	921	921	921	0
197	20230727	160100	108847176	921	921	921	921	0
198	20230727	160000	108847176	921	921	921	921	0
199	20230727	155900	108847176	921	921	921	921	0
200	20230727	155800	108847176	921	921	921	921	0
201	20230727	155700	108847176	921	921	921	921	0
202	20230727	155600	108847176	921	921	921	921	0
203	20230727	155500	108847176	921	921	921	921	0
204	20230727	155400	108847176	921	921	921	921	0
205	20230727	155300	108847176	921	921	921	921	0
206	20230727	155200	108847176	921	921	921	921	0
207	20230727	155100	108847176	921	921	921	921	0
208	20230727	155000	108847176	921	921	921	921	0
209	20230727	154900	108847176	921	921	921	921	0
210	20230727	154800	108847176	921	921	921	921	0
211	20230727	154700	108847176	921	921	921	921	0
212	20230727	154600	108847176	921	921	921	921	350
213	20230727	154500	108847176	921	921	921	921	0
214	20230727	154400	108847176	921	921	921	921	0
215	20230727	154300	108847176	921	921	921	921	0
216	20230727	154200	108847176	921	921	921	921	0
217	20230727	154100	108847176	921	921	921	921	0
218	20230727	154000	108847176	921	921	921	921	0
219	20230727	153900	108847176	921	921	921	921	0
220	20230727	153800	108847176	921	921	921	921	0
221	20230727	153700	108847176	921	921	921	921	0
222	20230727	153600	108847176	921	921	921	921	0
223	20230727	153500	108847176	921	921	921	921	0
224	20230727	153400	108847176	921	921	921	921	0
225	20230727	153300	108847176	921	921	921	921	0
226	20230727	153200	108847176	921	921	921	921	0
227	20230727	153100	108847176	921	921	921	921	0
228	20230727	153000	108847176	921	921	921	921	350
229	20230727	152900	108524826	915	915	915	915	0
230	20230727	152800	108524826	915	915	915	915	0
231	20230727	152700	108524826	915	915	915	915	0
232	20230727	152600	108524826	915	915	915	915	0
233	20230727	152500	108524826	915	915	915	915	0
234	20230727	152400	108524826	915	915	915	915	0
235	20230727	152300	108524826	915	915	915	915	0
236	20230727	152200	108524826	915	915	915	915	0
237	20230727	152100	108524826	915	915	915	915	0
238	20230727	152000	108524826	915	915	915	915	0
239	20230727	151900	108524826	915	915	915	915	1
240	20230727	151800	108523911	911	912	912	911	1064
241	20230727	151700	107553626	911	911	911	911	0
242	20230727	151600	107553626	911	911	911	911	0
243	20230727	151500	107553626	911	911	911	911	126
244	20230727	151400	107438840	915	915	915	915	1
245	20230727	151300	107437925	915	915	915	915	0
246	20230727	151200	107437925	915	915	915	915	0
247	20230727	151100	107437925	915	915	915	915	0
248	20230727	151000	107437925	915	915	915	915	0
249	20230727	150900	107437925	915	916	916	915	635
250	20230727	150800	106856800	915	920	920	915	1201
251	20230727	150700	105753735	920	920	920	920	0
252	20230727	150600	105753735	920	920	920	920	0
253	20230727	150500	105753735	920	922	922	920	2014
254	20230727	150400	103899351	924	924	924	924	1
255	20230727	150300	103898427	924	924	924	924	1501
256	20230727	150200	102511503	924	924	924	924	0
257	20230727	150100	102511503	924	924	924	924	0
258	20230727	150000	102511503	924	924	924	924	2
259	20230727	145900	102509655	925	925	925	925	19
260	20230727	145800	102492080	926	926	926	926	0
261	20230727	145700	102492080	926	926	926	926	5
262	20230727	145600	102487450	926	925	926	925	700
263	20230727	145500	101839450	926	926	926	926	0
264	20230727	145400	101839450	926	926	926	926	0
265	20230727	145300	101839450	926	926	926	926	0
266	20230727	145200	101839450	926	926	926	926	398
267	20230727	145100	101470902	926	926	926	926	0
268	20230727	145000	101470902	926	926	926	926	0
269	20230727	144900	101470902	926	926	926	926	102
270	20230727	144800	101376450	926	926	926	926	1000
271	20230727	144700	100450450	927	927	927	927	0
272	20230727	144600	100450450	927	927	927	927	0
273	20230727	144500	100450450	927	920	927	920	33
274	20230727	144400	100419887	920	918	920	918	1700
275	20230727	144300	98857627	918	918	918	918	0
276	20230727	144200	98857627	918	918	918	918	22
277	20230727	144100	98837431	915	915	915	915	0
278	20230727	144000	98837431	915	915	915	915	1
279	20230727	143900	98836516	915	915	915	915	0
280	20230727	143800	98836516	915	915	915	915	0
281	20230727	143700	98836516	915	915	915	915	0
282	20230727	143600	98836516	915	915	915	915	0
283	20230727	143500	98836516	915	915	915	915	0
284	20230727	143400	98836516	915	915	915	915	0
285	20230727	143300	98836516	915	915	915	915	0
286	20230727	143200	98836516	915	915	915	915	0
287	20230727	143100	98836516	915	915	915	915	0
288	20230727	143000	98836516	915	915	915	915	0
289	20230727	142900	98836516	915	915	915	915	3000
290	20230727	142800	96091516	923	923	923	923	0
291	20230727	142700	96091516	923	923	923	923	1
292	20230727	142600	96090593	918	916	918	916	111
293	20230727	142500	95988915	916	916	916	916	1
294	20230727	142400	95987999	916	916	916	916	0
295	20230727	142300	95987999	916	916	916	916	0
296	20230727	142200	95987999	916	916	916	916	1
297	20230727	142100	95987083	925	925	925	925	2472
298	20230727	142000	93700483	925	925	925	925	1
299	20230727	141900	93699558	928	928	928	928	0
300	20230727	141800	93699558	928	928	928	928	0
301	20230727	141700	93699558	928	928	928	928	0
302	20230727	141600	93699558	928	928	928	928	0
303	20230727	141500	93699558	928	928	928	928	0
304	20230727	141400	93699558	928	928	928	928	0
305	20230727	141300	93699558	928	928	928	928	0
306	20230727	141200	93699558	928	928	928	928	0
307	20230727	141100	93699558	928	928	928	928	0
308	20230727	141000	93699558	928	928	928	928	0
309	20230727	140900	93699558	928	928	928	928	0
310	20230727	140800	93699558	928	928	928	928	0
311	20230727	140700	93699558	928	928	928	928	0
312	20230727	140600	93699558	928	928	928	928	0
313	20230727	140500	93699558	928	928	928	928	0
314	20230727	140400	93699558	928	928	928	928	0
315	20230727	140300	93699558	928	928	928	928	0
316	20230727	140200	93699558	928	928	928	928	0
317	20230727	140100	93699558	928	923	928	923	63
318	20230727	140000	93641204	909	909	909	909	0
319	20230727	135900	93641204	909	919	919	909	537
320	20230727	135800	93151322	930	930	930	930	0
321	20230727	135700	93151322	930	930	930	930	0
322	20230727	135600	93151322	930	930	930	930	0
323	20230727	135500	93151322	930	930	930	930	0
324	20230727	135400	93151322	930	930	930	930	0
325	20230727	135300	93151322	930	930	930	930	0
326	20230727	135200	93151322	930	930	930	930	0
327	20230727	135100	93151322	930	930	930	930	0
328	20230727	135000	93151322	930	930	930	930	0
329	20230727	134900	93151322	930	924	930	924	600
330	20230727	134800	92596018	924	917	924	917	412
331	20230727	134700	92217349	916	914	916	914	12
332	20230727	134600	92206378	913	913	913	913	515
333	20230727	134500	91736183	913	913	913	913	0
334	20230727	134400	91736183	913	911	913	911	899
335	20230727	134300	90916507	911	911	911	911	0
336	20230727	134200	90916507	911	911	911	911	0
337	20230727	134100	90916507	911	911	911	911	0
338	20230727	134000	90916507	911	911	911	911	0
339	20230727	133900	90916507	911	911	911	911	1
340	20230727	133800	90915596	910	910	910	910	0
341	20230727	133700	90915596	910	910	910	910	1083
342	20230727	133600	89930066	910	910	910	910	0
343	20230727	133500	89930066	910	905	910	905	2
344	20230727	133400	89928251	909	909	909	909	0
345	20230727	133300	89928251	909	909	909	909	0
346	20230727	133200	89928251	909	909	909	909	0
347	20230727	133100	89928251	909	909	909	909	0
348	20230727	133000	89928251	909	909	909	909	0
349	20230727	132900	89928251	909	907	909	907	5809
350	20230727	132800	84650566	907	907	907	907	20
351	20230727	132700	84632426	907	907	907	907	0
352	20230727	132600	84632426	907	907	907	907	0
353	20230727	132500	84632426	907	907	907	907	0
354	20230727	132400	84632426	907	907	907	907	0
355	20230727	132300	84632426	907	907	907	907	0
356	20230727	132200	84632426	907	907	907	907	0
357	20230727	132100	84632426	907	907	907	907	0
358	20230727	132000	84632426	907	907	907	907	0
359	20230727	131900	84632426	907	907	907	907	0
360	20230727	131800	84632426	907	907	907	907	0
361	20230727	131700	84632426	907	907	907	907	0
362	20230727	131600	84632426	907	907	907	907	0
363	20230727	131500	84632426	907	907	907	907	0
364	20230727	131400	84632426	907	907	907	907	0
365	20230727	131300	84632426	907	907	907	907	0
366	20230727	131200	84632426	907	907	907	907	0
367	20230727	131100	84632426	907	907	907	907	0
368	20230727	131000	84632426	907	907	907	907	0
369	20230727	130900	84632426	907	907	907	907	0
370	20230727	130800	84632426	907	907	907	907	0
371	20230727	130700	84632426	907	907	907	907	0
372	20230727	130600	84632426	907	907	907	907	0
373	20230727	130500	84632426	907	907	907	907	0
374	20230727	130400	84632426	907	907	907	907	0
375	20230727	130300	84632426	907	907	907	907	0
376	20230727	130200	84632426	907	905	907	905	3
377	20230727	130100	84629708	902	902	902	902	3
378	20230727	130000	84627002	904	904	904	904	0
379	20230727	125900	84627002	904	904	904	904	0
380	20230727	125800	84627002	904	904	904	904	0
381	20230727	125700	84627002	904	904	904	904	0
382	20230727	125600	84627002	904	904	904	904	0
383	20230727	125500	84627002	904	904	904	904	2640
384	20230727	125400	82240442	904	904	904	904	0
385	20230727	125300	82240442	904	904	904	904	0
386	20230727	125200	82240442	904	904	904	904	0
387	20230727	125100	82240442	904	904	904	904	0
388	20230727	125000	82240442	904	904	904	904	0
389	20230727	124900	82240442	904	904	904	904	20
390	20230727	124800	82222362	904	904	904	904	0
391	20230727	124700	82222362	904	904	904	904	0
392	20230727	124600	82222362	904	904	904	904	0
393	20230727	124500	82222362	904	904	904	904	0
394	20230727	124400	82222362	904	904	904	904	0
395	20230727	124300	82222362	904	904	904	904	0
396	20230727	124200	82222362	904	904	904	904	724
397	20230727	124100	81567866	904	904	904	904	0
398	20230727	124000	81567866	904	904	904	904	0
399	20230727	123900	81567866	904	904	904	904	0
400	20230727	123800	81567866	904	905	905	904	12
401	20230727	123700	81557017	907	907	907	907	1
402	20230727	123600	81556110	906	905	906	904	1222
403	20230727	123500	80450201	905	905	905	905	0
404	20230727	123400	80450201	905	905	905	905	0
405	20230727	123300	80450201	905	905	905	905	0
406	20230727	123200	80450201	905	905	905	905	0
407	20230727	123100	80450201	905	905	905	905	0
408	20230727	123000	80450201	905	905	905	905	0
409	20230727	122900	80450201	905	905	905	905	3
410	20230727	122800	80447486	904	904	904	904	0
411	20230727	122700	80447486	904	904	904	904	768
412	20230727	122600	79753214	904	904	904	904	0
413	20230727	122500	79753214	904	904	904	904	0
414	20230727	122400	79753214	904	904	904	904	0
415	20230727	122300	79753214	904	904	904	904	0
416	20230727	122200	79753214	904	904	904	904	0
417	20230727	122100	79753214	904	904	904	904	0
418	20230727	122000	79753214	904	904	904	904	0
419	20230727	121900	79753214	904	900	904	900	4
420	20230727	121800	79749606	900	900	900	900	0
421	20230727	121700	79749606	900	900	900	900	5
422	20230727	121600	79745106	900	900	900	900	2000
423	20230727	121500	77945106	900	902	902	900	556
424	20230727	121400	77443991	902	902	902	902	0
425	20230727	121300	77443991	902	902	902	902	0
426	20230727	121200	77443991	902	902	902	902	0
427	20230727	121100	77443991	902	902	902	902	0
428	20230727	121000	77443991	902	902	902	902	0
429	20230727	120900	77443991	902	902	902	902	0
430	20230727	120800	77443991	902	902	902	902	0
431	20230727	120700	77443991	902	902	902	902	0
432	20230727	120600	77443991	902	902	902	902	2646
433	20230727	120500	75057299	902	902	902	902	0
434	20230727	120400	75057299	902	902	902	902	334
435	20230727	120300	74756031	902	902	902	902	108
436	20230727	120200	74658615	903	903	903	903	0
437	20230727	120100	74658615	903	903	903	903	608
438	20230727	120000	74109591	909	909	909	909	0
439	20230727	115900	74109591	909	909	909	909	0
440	20230727	115800	74109591	909	909	909	909	0
441	20230727	115700	74109591	909	909	909	909	0
442	20230727	115600	74109591	909	909	909	909	0
443	20230727	115500	74109591	909	909	909	909	0
444	20230727	115400	74109591	909	909	909	909	0
445	20230727	115300	74109591	909	909	909	909	0
446	20230727	115200	74109591	909	909	909	909	0
447	20230727	115100	74109591	909	909	909	909	0
448	20230727	115000	74109591	909	909	909	909	0
449	20230727	114900	74109591	909	909	909	909	0
450	20230727	114800	74109591	909	909	909	909	0
451	20230727	114700	74109591	909	909	909	909	0
452	20230727	114600	74109591	909	909	909	909	0
453	20230727	114500	74109591	909	909	909	909	0
454	20230727	114400	74109591	909	909	909	909	0
455	20230727	114300	74109591	909	909	909	909	0
456	20230727	114200	74109591	909	909	909	909	0
457	20230727	114100	74109591	909	909	909	909	0
458	20230727	114000	74109591	909	909	909	909	0
459	20230727	113900	74109591	909	909	909	909	0
460	20230727	113800	74109591	909	909	909	909	0
461	20230727	113700	74109591	909	909	909	909	0
462	20230727	113600	74109591	909	909	909	909	0
463	20230727	113500	74109591	909	909	909	909	0
464	20230727	113400	74109591	909	909	909	909	0
465	20230727	113300	74109591	909	909	909	909	0
466	20230727	113200	74109591	909	909	909	909	0
467	20230727	113100	74109591	909	909	909	909	0
468	20230727	113000	74109591	909	909	909	909	0
469	20230727	112900	74109591	909	909	909	909	0
470	20230727	112800	74109591	909	909	909	909	0
471	20230727	112700	74109591	909	909	909	909	0
472	20230727	112600	74109591	909	899	909	899	798
473	20230727	112500	73392179	899	905	905	899	14620
474	20230727	112400	60243017	908	908	908	908	3000
475	20230727	112300	57519017	908	908	908	908	1
476	20230727	112200	57518109	909	909	909	909	0
477	20230727	112100	57518109	909	909	909	909	0
478	20230727	112000	57518109	909	909	909	909	0
479	20230727	111900	57518109	909	909	909	909	2760
480	20230727	111800	55009269	909	909	909	909	0
481	20230727	111700	55009269	909	909	909	909	0
482	20230727	111600	55009269	909	909	909	909	150
483	20230727	111500	54872919	909	909	909	909	1500
484	20230727	111400	53509419	911	911	911	911	1
485	20230727	111300	53508508	913	913	913	913	0
486	20230727	111200	53508508	913	913	913	913	0
487	20230727	111100	53508508	913	913	913	913	0
488	20230727	111000	53508508	913	913	913	913	0
489	20230727	110900	53508508	913	913	913	913	0
490	20230727	110800	53508508	913	913	913	913	0
491	20230727	110700	53508508	913	913	913	913	1000
492	20230727	110600	52595508	908	908	908	908	0
493	20230727	110500	52595508	908	908	908	908	0
494	20230727	110400	52595508	908	908	908	908	0
495	20230727	110300	52595508	908	908	908	908	0
496	20230727	110200	52595508	908	908	908	908	0
497	20230727	110100	52595508	908	910	910	908	5000
498	20230727	110000	48054795	907	907	907	907	0
499	20230727	105900	48054795	907	907	907	907	0
500	20230727	105800	48054795	907	914	914	907	3000
501	20230727	105700	45326754	920	920	920	920	0
502	20230727	105600	45326754	920	921	921	920	3380
503	20230727	105500	42216972	924	924	924	924	0
504	20230727	105400	42216972	924	924	924	924	1
505	20230727	105300	42216048	925	925	925	925	0
506	20230727	105200	42216048	925	925	925	925	0
507	20230727	105100	42216048	925	925	925	925	0
508	20230727	105000	42216048	925	925	925	925	0
509	20230727	104900	42216048	925	925	925	925	0
510	20230727	104800	42216048	925	925	925	925	5
511	20230727	104700	42211423	920	925	925	920	116
512	20230727	104600	42104623	920	925	925	920	297
513	20230727	104500	41831301	920	920	920	920	0
514	20230727	104400	41831301	920	920	920	920	0
515	20230727	104300	41831301	920	920	920	920	1498
516	20230727	104200	40453141	920	920	920	920	0
517	20230727	104100	40453141	920	919	920	914	9
518	20230727	104000	40444886	914	914	914	914	2000
519	20230727	103900	38616886	913	913	913	913	0
520	20230727	103800	38616886	913	913	913	913	1002
521	20230727	103700	37702060	913	913	913	913	0
522	20230727	103600	37702060	913	911	913	911	1000
523	20230727	103500	36790011	913	913	913	913	0
524	20230727	103400	36790011	913	913	913	913	1
525	20230727	103300	36789098	905	905	905	905	0
526	20230727	103200	36789098	905	907	920	905	1064
527	20230727	103100	35815622	907	907	907	907	27
528	20230727	103000	35791133	907	902	907	902	3225
529	20230727	102900	32879896	901	901	901	901	111
530	20230727	102800	32779885	899	901	901	899	6022
531	20230727	102700	27364552	900	900	900	900	0
532	20230727	102600	27364552	900	900	900	900	100
533	20230727	102500	27274552	901	901	901	901	22
534	20230727	102400	27254730	899	899	899	899	0
535	20230727	102300	27254730	899	899	899	899	0
536	20230727	102200	27254730	899	899	899	899	201
537	20230727	102100	27074031	899	899	899	899	0
538	20230727	102000	27074031	899	899	899	899	1972
539	20230727	101900	25301203	899	899	899	899	2550
540	20230727	101800	23008753	899	900	900	899	300
541	20230727	101700	22739042	901	901	901	901	0
542	20230727	101600	22739042	901	901	901	901	0
543	20230727	101500	22739042	901	901	901	901	45
544	20230727	101400	22698497	901	901	901	901	0
545	20230727	101300	22698497	901	901	901	901	27
546	20230727	101200	22674170	901	901	901	901	2
547	20230727	101100	22672368	899	899	899	899	0
548	20230727	101000	22672368	899	899	899	899	340
549	20230727	100900	22366708	898	898	898	898	0
550	20230727	100800	22366708	898	898	898	898	0
551	20230727	100700	22366708	898	898	898	898	499
552	20230727	100600	21918606	898	898	898	898	3
553	20230727	100500	21915912	891	891	891	891	0
554	20230727	100400	21915912	891	891	891	891	0
555	20230727	100300	21915912	891	891	891	891	0
556	20230727	100200	21915912	891	891	891	891	0
557	20230727	100100	21915912	891	891	891	891	0
558	20230727	100000	21915912	891	891	891	891	0
559	20230727	095900	21915912	891	891	891	891	555
560	20230727	095800	21421407	891	891	891	891	0
561	20230727	095700	21421407	891	891	891	891	0
562	20230727	095600	21421407	891	891	891	891	0
563	20230727	095500	21421407	891	891	891	891	0
564	20230727	095400	21421407	891	891	891	891	0
565	20230727	095300	21421407	891	891	891	891	0
566	20230727	095200	21421407	891	891	891	891	0
567	20230727	095100	21421407	891	891	891	891	445
568	20230727	095000	21024912	891	891	891	891	0
569	20230727	094900	21024912	891	891	891	891	0
570	20230727	094800	21024912	891	891	891	891	0
571	20230727	094700	21024912	891	891	891	891	0
572	20230727	094600	21024912	891	891	891	891	0
573	20230727	094500	21024912	891	891	891	891	0
574	20230727	094400	21024912	891	891	891	891	0
575	20230727	094300	21024912	891	891	891	891	0
576	20230727	094200	21024912	891	891	891	891	2
577	20230727	094100	21023130	900	900	900	900	0
578	20230727	094000	21023130	900	900	900	900	100
579	20230727	093900	20933130	902	902	902	902	0
580	20230727	093800	20933130	902	899	902	899	1343
581	20230727	093700	19722882	899	899	899	899	0
582	20230727	093600	19722882	899	899	899	899	0
583	20230727	093500	19722882	899	899	899	899	550
584	20230727	093400	19228432	899	899	899	899	6
585	20230727	093300	19223038	899	899	899	899	0
586	20230727	093200	19223038	899	899	899	899	0
587	20230727	093100	19223038	899	899	899	899	2
588	20230727	093000	19221240	902	902	902	902	0
589	20230727	092900	19221240	902	902	902	902	0
590	20230727	092800	19221240	902	887	902	887	2850
591	20230727	092700	16677723	883	883	883	883	0
592	20230727	092600	16677723	883	883	883	883	0
593	20230727	092500	16677723	883	883	883	883	0
594	20230727	092400	16677723	883	883	883	883	0
595	20230727	092300	16677723	883	883	883	883	3000
596	20230727	092200	14028723	882	882	882	882	0
597	20230727	092100	14028723	882	888	888	882	508
598	20230727	092000	13580636	890	890	890	890	23
599	20230727	091900	13560166	890	890	890	890	0
600	20230727	091800	13560166	890	890	890	890	0
601	20230727	091700	13560166	890	890	890	890	0
602	20230727	091600	13560166	890	890	890	890	0
603	20230727	091500	13560166	890	890	890	890	0
604	20230727	091400	13560166	890	890	890	890	0
605	20230727	091300	13560166	890	890	890	890	13
606	20230727	091200	13548596	890	890	890	890	0
607	20230727	091100	13548596	890	890	890	890	0
608	20230727	091000	13548596	890	890	890	890	0
609	20230727	090900	13548596	890	890	890	890	1088
610	20230727	090800	12580276	891	893	893	891	645
611	20230727	090700	12005390	892	892	892	892	0
612	20230727	090600	12005390	892	892	893	892	492
613	20230727	090500	11566524	892	896	896	891	1548
614	20230727	090400	10184671	898	897	898	897	40
615	20230727	090300	10148752	896	895	896	895	495
616	20230727	090200	9705726	894	893	894	893	61
617	20230727	090100	9651252	893	893	893	893	0
618	20230727	090000	9651252	893	892	893	892	10817