KissMeData/015020/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	185500	83375631	888	888	888	888	3690
3	20230626	185400	83375631	888	888	888	888	0
4	20230626	185300	83375631	888	888	888	888	0
5	20230626	185200	83375631	888	888	888	888	0
6	20230626	185100	83375631	888	888	888	888	0
7	20230626	185000	83375631	888	888	888	888	0
8	20230626	184900	83375631	888	888	888	888	0
9	20230626	184800	83375631	888	888	888	888	0
10	20230626	184700	83375631	888	888	888	888	0
11	20230626	184600	83375631	888	888	888	888	0
12	20230626	184500	83375631	888	888	888	888	0
13	20230626	184400	83375631	888	888	888	888	0
14	20230626	184300	83375631	888	888	888	888	0
15	20230626	184200	83375631	888	888	888	888	0
16	20230626	184100	83375631	888	888	888	888	0
17	20230626	184000	83375631	888	888	888	888	0
18	20230626	183900	83375631	888	888	888	888	0
19	20230626	183800	83375631	888	888	888	888	0
20	20230626	183700	83375631	888	888	888	888	0
21	20230626	183600	83375631	888	888	888	888	0
22	20230626	183500	83375631	888	888	888	888	0
23	20230626	183400	83375631	888	888	888	888	0
24	20230626	183300	83375631	888	888	888	888	0
25	20230626	183200	83375631	888	888	888	888	0
26	20230626	183100	83375631	888	888	888	888	0
27	20230626	183000	83375631	888	888	888	888	0
28	20230626	182900	83375631	888	888	888	888	0
29	20230626	182800	83375631	888	888	888	888	0
30	20230626	182700	83375631	888	888	888	888	0
31	20230626	182600	83375631	888	888	888	888	0
32	20230626	182500	83375631	888	888	888	888	3690
33	20230626	182400	83375631	888	888	888	888	0
34	20230626	182300	83375631	888	888	888	888	0
35	20230626	182200	83375631	888	888	888	888	0
36	20230626	182100	83375631	888	888	888	888	0
37	20230626	182000	83375631	888	888	888	888	0
38	20230626	181900	83375631	888	888	888	888	0
39	20230626	181800	83375631	888	888	888	888	0
40	20230626	181700	83375631	888	888	888	888	0
41	20230626	181600	83375631	888	888	888	888	0
42	20230626	181500	83375631	888	888	888	888	0
43	20230626	181400	83375631	888	888	888	888	0
44	20230626	181300	83375631	888	888	888	888	0
45	20230626	181200	83375631	888	888	888	888	0
46	20230626	181100	83375631	888	888	888	888	0
47	20230626	181000	83375631	888	888	888	888	0
48	20230626	180900	83375631	888	888	888	888	0
49	20230626	180800	83375631	888	888	888	888	0
50	20230626	180700	83375631	888	888	888	888	0
51	20230626	180600	83375631	888	888	888	888	0
52	20230626	180500	83375631	888	888	888	888	0
53	20230626	180400	83375631	888	888	888	888	0
54	20230626	180300	83375631	888	888	888	888	0
55	20230626	180200	83375631	888	888	888	888	0
56	20230626	180100	83375631	888	888	888	888	0
57	20230626	180000	83375631	888	888	888	888	0
58	20230626	175900	83375631	888	888	888	888	0
59	20230626	175800	83375631	888	888	888	888	0
60	20230626	175700	83375631	888	888	888	888	0
61	20230626	175600	83375631	888	888	888	888	0
62	20230626	175500	83375631	888	888	888	888	3690
63	20230626	175400	83375631	888	888	888	888	0
64	20230626	175300	83375631	888	888	888	888	0
65	20230626	175200	83375631	888	888	888	888	0
66	20230626	175100	83375631	888	888	888	888	0
67	20230626	175000	83375631	888	888	888	888	0
68	20230626	174900	83375631	888	888	888	888	0
69	20230626	174800	83375631	888	888	888	888	0
70	20230626	174700	83375631	888	888	888	888	0
71	20230626	174600	83375631	888	888	888	888	0
72	20230626	174500	83375631	888	888	888	888	0
73	20230626	174400	83375631	888	888	888	888	0
74	20230626	174300	83375631	888	888	888	888	0
75	20230626	174200	83375631	888	888	888	888	0
76	20230626	174100	83375631	888	888	888	888	0
77	20230626	174000	83375631	888	888	888	888	0
78	20230626	173900	83375631	888	888	888	888	0
79	20230626	173800	83375631	888	888	888	888	0
80	20230626	173700	83375631	888	888	888	888	0
81	20230626	173600	83375631	888	888	888	888	0
82	20230626	173500	83375631	888	888	888	888	0
83	20230626	173400	83375631	888	888	888	888	0
84	20230626	173300	83375631	888	888	888	888	0
85	20230626	173200	83375631	888	888	888	888	0
86	20230626	173100	83375631	888	888	888	888	0
87	20230626	173000	83375631	888	888	888	888	0
88	20230626	172900	83375631	888	888	888	888	0
89	20230626	172800	83375631	888	888	888	888	0
90	20230626	172700	83375631	888	888	888	888	0
91	20230626	172600	83375631	888	888	888	888	0
92	20230626	172500	83375631	888	888	888	888	3690
93	20230626	172400	83375631	888	888	888	888	0
94	20230626	172300	83375631	888	888	888	888	0
95	20230626	172200	83375631	888	888	888	888	0
96	20230626	172100	83375631	888	888	888	888	0
97	20230626	172000	83375631	888	888	888	888	0
98	20230626	171900	83375631	888	888	888	888	0
99	20230626	171800	83375631	888	888	888	888	0
100	20230626	171700	83375631	888	888	888	888	0
101	20230626	171600	83375631	888	888	888	888	0
102	20230626	171500	83375631	888	888	888	888	0
103	20230626	171400	83375631	888	888	888	888	0
104	20230626	171300	83375631	888	888	888	888	0
105	20230626	171200	83375631	888	888	888	888	0
106	20230626	171100	83375631	888	888	888	888	0
107	20230626	171000	83375631	888	888	888	888	0
108	20230626	170900	83375631	888	888	888	888	0
109	20230626	170800	83375631	888	888	888	888	0
110	20230626	170700	83375631	888	888	888	888	0
111	20230626	170600	83375631	888	888	888	888	0
112	20230626	170500	83375631	888	888	888	888	0
113	20230626	170400	83375631	888	888	888	888	0
114	20230626	170300	83375631	888	888	888	888	0
115	20230626	170200	83375631	888	888	888	888	0
116	20230626	170100	83375631	888	888	888	888	0
117	20230626	170000	83375631	888	888	888	888	0
118	20230626	165900	83375631	888	888	888	888	0
119	20230626	165800	83375631	888	888	888	888	0
120	20230626	165700	83375631	888	888	888	888	0
121	20230626	165600	83375631	888	888	888	888	0
122	20230626	165500	83375631	888	888	888	888	3690
123	20230626	165400	83375631	888	888	888	888	0
124	20230626	165300	83375631	888	888	888	888	0
125	20230626	165200	83375631	888	888	888	888	0
126	20230626	165100	83375631	888	888	888	888	0
127	20230626	165000	83375631	888	888	888	888	0
128	20230626	164900	83375631	888	888	888	888	0
129	20230626	164800	83375631	888	888	888	888	0
130	20230626	164700	83375631	888	888	888	888	0
131	20230626	164600	83375631	888	888	888	888	0
132	20230626	164500	83375631	888	888	888	888	0
133	20230626	164400	83375631	888	888	888	888	0
134	20230626	164300	83375631	888	888	888	888	0
135	20230626	164200	83375631	888	888	888	888	0
136	20230626	164100	83375631	888	888	888	888	0
137	20230626	164000	83375631	888	888	888	888	0
138	20230626	163900	83375631	888	888	888	888	0
139	20230626	163800	83375631	888	888	888	888	0
140	20230626	163700	83375631	888	888	888	888	0
141	20230626	163600	83375631	888	888	888	888	0
142	20230626	163500	83375631	888	888	888	888	0
143	20230626	163400	83375631	888	888	888	888	0
144	20230626	163300	83375631	888	888	888	888	0
145	20230626	163200	83375631	888	888	888	888	0
146	20230626	163100	83375631	888	888	888	888	0
147	20230626	163000	83375631	888	888	888	888	0
148	20230626	162900	83375631	888	888	888	888	0
149	20230626	162800	83375631	888	888	888	888	0
150	20230626	162700	83375631	888	888	888	888	0
151	20230626	162600	83375631	888	888	888	888	0
152	20230626	162500	83375631	888	888	888	888	3690
153	20230626	162400	83375631	888	888	888	888	0
154	20230626	162300	83375631	888	888	888	888	0
155	20230626	162200	83375631	888	888	888	888	0
156	20230626	162100	83375631	888	888	888	888	0
157	20230626	162000	83375631	888	888	888	888	0
158	20230626	161900	83375631	888	888	888	888	0
159	20230626	161800	83375631	888	888	888	888	0
160	20230626	161700	83375631	888	888	888	888	0
161	20230626	161600	83375631	888	888	888	888	0
162	20230626	161500	83375631	888	888	888	888	0
163	20230626	161400	83375631	888	888	888	888	0
164	20230626	161300	83375631	888	888	888	888	0
165	20230626	161200	83375631	888	888	888	888	0
166	20230626	161100	83375631	888	888	888	888	0
167	20230626	161000	83375631	888	888	888	888	0
168	20230626	160900	83375631	888	888	888	888	0
169	20230626	160800	83375631	888	888	888	888	0
170	20230626	160700	83375631	888	888	888	888	0
171	20230626	160600	83375631	888	888	888	888	0
172	20230626	160500	83375631	888	888	888	888	0
173	20230626	160400	83375631	888	888	888	888	0
174	20230626	160300	83375631	888	888	888	888	0
175	20230626	160200	83375631	888	888	888	888	0
176	20230626	160100	83375631	888	888	888	888	0
177	20230626	160000	83375631	888	888	888	888	0
178	20230626	155900	83375631	888	888	888	888	0
179	20230626	155800	83375631	888	888	888	888	0
180	20230626	155700	83375631	888	888	888	888	0
181	20230626	155600	83375631	888	888	888	888	0
182	20230626	155500	83375631	888	888	888	888	3690
183	20230626	155400	83375631	888	888	888	888	0
184	20230626	155300	83375631	888	888	888	888	0
185	20230626	155200	83375631	888	888	888	888	0
186	20230626	155100	83375631	888	888	888	888	0
187	20230626	155000	83375631	888	888	888	888	0
188	20230626	154900	83375631	888	888	888	888	0
189	20230626	154800	83375631	888	888	888	888	0
190	20230626	154700	83375631	888	888	888	888	0
191	20230626	154600	83375631	888	888	888	888	0
192	20230626	154500	83375631	888	888	888	888	0
193	20230626	154400	83375631	888	888	888	888	0
194	20230626	154300	83375631	888	888	888	888	0
195	20230626	154200	83375631	888	888	888	888	0
196	20230626	154100	83375631	888	888	888	888	0
197	20230626	154000	83375631	888	888	888	888	0
198	20230626	153900	83375631	888	888	888	888	0
199	20230626	153800	83375631	888	888	888	888	0
200	20230626	153700	83375631	888	888	888	888	0
201	20230626	153600	83375631	888	888	888	888	0
202	20230626	153500	83375631	888	888	888	888	0
203	20230626	153400	83375631	888	888	888	888	0
204	20230626	153300	83375631	888	888	888	888	0
205	20230626	153200	83375631	888	888	888	888	0
206	20230626	153100	83375631	888	888	888	888	0
207	20230626	153000	83375631	888	888	888	888	3690
208	20230626	152900	80098911	887	887	887	887	0
209	20230626	152800	80098911	887	887	887	887	0
210	20230626	152700	80098911	887	887	887	887	0
211	20230626	152600	80098911	887	887	887	887	0
212	20230626	152500	80098911	887	887	887	887	0
213	20230626	152400	80098911	887	887	887	887	0
214	20230626	152300	80098911	887	887	887	887	0
215	20230626	152200	80098911	887	887	887	887	0
216	20230626	152100	80098911	887	887	887	887	0
217	20230626	152000	80098911	887	887	887	887	0
218	20230626	151900	80098911	887	887	887	887	1
219	20230626	151800	80098024	883	883	883	883	0
220	20230626	151700	80098024	883	883	883	883	6
221	20230626	151600	80092726	888	886	888	884	345
222	20230626	151500	79786394	886	886	886	886	0
223	20230626	151400	79786394	886	886	886	886	1
224	20230626	151300	79785508	888	886	888	886	2
225	20230626	151200	79783734	886	888	888	886	4462
226	20230626	151100	75828591	889	889	889	889	0
227	20230626	151000	75828591	889	889	889	889	2
228	20230626	150900	75826813	888	888	888	888	1
229	20230626	150800	75825925	888	888	888	888	1
230	20230626	150700	75825037	888	888	888	888	44
231	20230626	150600	75785965	888	888	888	888	0
232	20230626	150500	75785965	888	889	889	888	2
233	20230626	150400	75784188	888	888	888	888	820
234	20230626	150300	75056028	887	887	887	887	26
235	20230626	150200	75032966	886	886	886	886	0
236	20230626	150100	75032966	886	886	886	886	0
237	20230626	150000	75032966	886	886	886	886	294
238	20230626	145900	74772482	886	886	886	886	237
239	20230626	145800	74562500	886	886	886	886	0
240	20230626	145700	74562500	886	885	886	885	669
241	20230626	145600	73970434	885	885	885	885	0
242	20230626	145500	73970434	885	885	885	885	114
243	20230626	145400	73869544	885	885	885	885	2
244	20230626	145300	73867774	885	885	885	885	0
245	20230626	145200	73867774	885	883	885	883	21
246	20230626	145100	73849229	883	883	883	883	5
247	20230626	145000	73844814	883	883	883	883	1
248	20230626	144900	73843931	883	883	883	883	1
249	20230626	144800	73843048	884	884	884	884	0
250	20230626	144700	73843048	884	884	884	884	1
251	20230626	144600	73842164	885	885	885	885	0
252	20230626	144500	73842164	885	885	885	885	1
253	20230626	144400	73841279	880	880	880	880	0
254	20230626	144300	73841279	880	880	880	880	15
255	20230626	144200	73828079	880	880	880	880	0
256	20230626	144100	73828079	880	880	880	880	0
257	20230626	144000	73828079	880	880	880	880	0
258	20230626	143900	73828079	880	880	880	880	82
259	20230626	143800	73755919	880	881	881	880	589
260	20230626	143700	73237049	885	885	885	885	4
261	20230626	143600	73233509	885	886	886	885	107
262	20230626	143500	73138793	885	885	885	885	10
263	20230626	143400	73129943	886	882	886	882	500
264	20230626	143300	72688177	882	882	882	882	4
265	20230626	143200	72684649	882	884	884	882	1138
266	20230626	143100	71679502	882	882	882	882	0
267	20230626	143000	71679502	882	881	882	881	159
268	20230626	142900	71539322	882	882	882	882	99
269	20230626	142800	71452004	882	882	882	882	0
270	20230626	142700	71452004	882	882	882	882	2680
271	20230626	142600	69088244	882	882	882	882	32
272	20230626	142500	69060020	880	880	880	880	64
273	20230626	142400	69003700	880	880	880	880	0
274	20230626	142300	69003700	880	880	880	880	0
275	20230626	142200	69003700	880	880	880	880	0
276	20230626	142100	69003700	880	880	880	880	1
277	20230626	142000	69002820	879	879	879	879	150
278	20230626	141900	68870970	879	879	879	879	50
279	20230626	141800	68827020	879	879	879	879	0
280	20230626	141700	68827020	879	879	879	879	0
281	20230626	141600	68827020	879	879	879	879	0
282	20230626	141500	68827020	879	879	879	879	66
283	20230626	141400	68769006	879	879	879	879	0
284	20230626	141300	68769006	879	878	879	878	34
285	20230626	141200	68739124	877	877	877	877	0
286	20230626	141100	68739124	877	877	877	877	1
287	20230626	141000	68738247	877	877	877	877	0
288	20230626	140900	68738247	877	877	877	877	64
289	20230626	140800	68682119	878	878	878	878	722
290	20230626	140700	68048203	878	878	878	878	1
291	20230626	140600	68047325	878	878	878	878	4
292	20230626	140500	68043813	877	877	877	877	0
293	20230626	140400	68043813	877	877	877	877	353
294	20230626	140300	67734232	877	877	877	877	11710
295	20230626	140200	57464562	877	877	877	877	0
296	20230626	140100	57464562	877	877	877	877	2
297	20230626	140000	57462808	877	877	877	877	1
298	20230626	135900	57461931	878	878	878	878	1000
299	20230626	135800	56583931	878	878	878	878	0
300	20230626	135700	56583931	878	878	878	878	0
301	20230626	135600	56583931	878	878	878	878	3
302	20230626	135500	56581297	878	878	878	878	0
303	20230626	135400	56581297	878	878	878	878	0
304	20230626	135300	56581297	878	878	878	878	10
305	20230626	135200	56572517	878	878	878	878	0
306	20230626	135100	56572517	878	878	878	878	200
307	20230626	135000	56396917	878	878	878	878	0
308	20230626	134900	56396917	878	878	878	878	1066
309	20230626	134800	55460969	878	875	878	875	758
310	20230626	134700	54797169	875	875	875	875	0
311	20230626	134600	54797169	875	875	875	875	0
312	20230626	134500	54797169	875	875	875	875	20
313	20230626	134400	54779669	875	875	875	875	0
314	20230626	134300	54779669	875	872	875	872	1100
315	20230626	134200	53818057	872	872	872	872	0
316	20230626	134100	53818057	872	872	872	872	0
317	20230626	134000	53818057	872	872	872	872	0
318	20230626	133900	53818057	872	872	872	872	0
319	20230626	133800	53818057	872	872	872	872	0
320	20230626	133700	53818057	872	872	872	872	0
321	20230626	133600	53818057	872	872	872	872	0
322	20230626	133500	53818057	872	872	872	872	0
323	20230626	133400	53818057	872	872	872	872	0
324	20230626	133300	53818057	872	872	872	872	0
325	20230626	133200	53818057	872	872	872	872	0
326	20230626	133100	53818057	872	872	872	872	2
327	20230626	133000	53816313	872	872	872	872	0
328	20230626	132900	53816313	872	872	872	872	1
329	20230626	132800	53815441	870	870	870	870	0
330	20230626	132700	53815441	870	870	870	870	0
331	20230626	132600	53815441	870	870	870	870	293
332	20230626	132500	53560531	870	870	870	870	1000
333	20230626	132400	52690531	870	870	870	870	0
334	20230626	132300	52690531	870	870	870	870	0
335	20230626	132200	52690531	870	870	870	870	0
336	20230626	132100	52690531	870	870	870	870	0
337	20230626	132000	52690531	870	870	870	870	0
338	20230626	131900	52690531	870	870	870	870	0
339	20230626	131800	52690531	870	870	870	870	0
340	20230626	131700	52690531	870	870	870	870	0
341	20230626	131600	52690531	870	870	870	870	0
342	20230626	131500	52690531	870	870	870	870	0
343	20230626	131400	52690531	870	870	870	870	5326
344	20230626	131300	48056911	869	869	869	869	0
345	20230626	131200	48056911	869	871	871	869	129
346	20230626	131100	47944684	870	870	870	870	0
347	20230626	131000	47944684	870	870	870	870	0
348	20230626	130900	47944684	870	870	870	870	0
349	20230626	130800	47944684	870	870	870	870	525
350	20230626	130700	47487934	870	870	870	870	50
351	20230626	130600	47444434	870	870	870	870	0
352	20230626	130500	47444434	870	870	870	870	0
353	20230626	130400	47444434	870	870	870	870	0
354	20230626	130300	47444434	870	870	870	870	0
355	20230626	130200	47444434	870	870	870	870	0
356	20230626	130100	47444434	870	870	870	870	0
357	20230626	130000	47444434	870	870	870	870	250
358	20230626	125900	47226934	870	870	870	870	0
359	20230626	125800	47226934	870	870	870	870	0
360	20230626	125700	47226934	870	870	870	870	0
361	20230626	125600	47226934	870	870	870	870	0
362	20230626	125500	47226934	870	870	870	870	0
363	20230626	125400	47226934	870	870	870	870	0
364	20230626	125300	47226934	870	870	870	870	0
365	20230626	125200	47226934	870	870	870	870	0
366	20230626	125100	47226934	870	870	870	870	0
367	20230626	125000	47226934	870	870	870	870	0
368	20230626	124900	47226934	870	870	870	870	0
369	20230626	124800	47226934	870	870	870	870	0
370	20230626	124700	47226934	870	870	870	870	0
371	20230626	124600	47226934	870	870	870	870	0
372	20230626	124500	47226934	870	870	870	870	0
373	20230626	124400	47226934	870	870	870	870	0
374	20230626	124300	47226934	870	870	870	870	0
375	20230626	124200	47226934	870	870	870	870	0
376	20230626	124100	47226934	870	870	870	870	0
377	20230626	124000	47226934	870	870	870	870	0
378	20230626	123900	47226934	870	870	870	870	0
379	20230626	123800	47226934	870	870	870	870	3
380	20230626	123700	47224324	870	870	870	870	0
381	20230626	123600	47224324	870	870	870	870	0
382	20230626	123500	47224324	870	870	870	870	0
383	20230626	123400	47224324	870	870	870	870	0
384	20230626	123300	47224324	870	870	870	870	0
385	20230626	123200	47224324	870	870	870	870	0
386	20230626	123100	47224324	870	870	870	870	0
387	20230626	123000	47224324	870	871	871	870	97
388	20230626	122900	47139863	873	873	873	873	0
389	20230626	122800	47139863	873	873	873	873	6
390	20230626	122700	47134625	873	873	873	873	0
391	20230626	122600	47134625	873	873	873	873	4
392	20230626	122500	47131133	871	871	871	871	0
393	20230626	122400	47131133	871	871	871	871	0
394	20230626	122300	47131133	871	871	871	871	0
395	20230626	122200	47131133	871	871	871	871	1
396	20230626	122100	47130262	873	873	873	873	0
397	20230626	122000	47130262	873	873	873	873	0
398	20230626	121900	47130262	873	873	873	873	1
399	20230626	121800	47129389	873	873	874	873	1001
400	20230626	121700	46254649	874	874	874	874	0
401	20230626	121600	46254649	874	874	874	874	0
402	20230626	121500	46254649	874	874	874	874	0
403	20230626	121400	46254649	874	874	874	874	0
404	20230626	121300	46254649	874	872	874	872	500
405	20230626	121200	45818451	874	874	874	874	0
406	20230626	121100	45818451	874	874	874	874	0
407	20230626	121000	45818451	874	874	874	874	0
408	20230626	120900	45818451	874	874	874	874	0
409	20230626	120800	45818451	874	874	874	874	0
410	20230626	120700	45818451	874	875	875	874	273
411	20230626	120600	45579846	874	874	874	874	723
412	20230626	120500	44947944	874	874	874	874	512
413	20230626	120400	44500456	874	874	874	874	50
414	20230626	120300	44456756	874	874	874	874	0
415	20230626	120200	44456756	874	874	874	874	0
416	20230626	120100	44456756	874	874	874	874	0
417	20230626	120000	44456756	874	874	874	874	0
418	20230626	115900	44456756	874	874	874	874	0
419	20230626	115800	44456756	874	874	874	874	0
420	20230626	115700	44456756	874	874	874	874	0
421	20230626	115600	44456756	874	873	874	873	745
422	20230626	115500	43805627	874	874	874	874	0
423	20230626	115400	43805627	874	871	874	871	100
424	20230626	115300	43718392	870	870	870	870	0
425	20230626	115200	43718392	870	870	870	870	0
426	20230626	115100	43718392	870	870	870	870	0
427	20230626	115000	43718392	870	870	870	870	30
428	20230626	114900	43692292	868	868	868	868	0
429	20230626	114800	43692292	868	868	868	868	168
430	20230626	114700	43546468	870	870	870	870	13
431	20230626	114600	43535158	870	870	870	870	0
432	20230626	114500	43535158	870	870	870	870	0
433	20230626	114400	43535158	870	870	870	870	363
434	20230626	114300	43219348	871	871	871	871	0
435	20230626	114200	43219348	871	871	871	871	0
436	20230626	114100	43219348	871	871	871	871	0
437	20230626	114000	43219348	871	871	871	871	0
438	20230626	113900	43219348	871	871	871	871	500
439	20230626	113800	42783848	871	871	871	871	0
440	20230626	113700	42783848	871	871	871	871	27
441	20230626	113600	42760331	871	871	871	871	0
442	20230626	113500	42760331	871	871	871	871	0
443	20230626	113400	42760331	871	871	871	871	0
444	20230626	113300	42760331	871	871	871	871	0
445	20230626	113200	42760331	871	871	871	871	0
446	20230626	113100	42760331	871	871	871	871	0
447	20230626	113000	42760331	871	871	871	871	2
448	20230626	112900	42758589	870	870	870	870	0
449	20230626	112800	42758589	870	870	870	870	0
450	20230626	112700	42758589	870	870	870	870	0
451	20230626	112600	42758589	870	870	870	870	0
452	20230626	112500	42758589	870	870	870	870	0
453	20230626	112400	42758589	870	870	870	870	0
454	20230626	112300	42758589	870	870	870	870	0
455	20230626	112200	42758589	870	870	870	870	0
456	20230626	112100	42758589	870	870	870	870	21
457	20230626	112000	42740319	870	870	870	870	0
458	20230626	111900	42740319	870	870	870	870	0
459	20230626	111800	42740319	870	870	870	870	164
460	20230626	111700	42597639	874	874	874	874	0
461	20230626	111600	42597639	874	874	874	874	0
462	20230626	111500	42597639	874	874	874	874	18
463	20230626	111400	42581907	874	874	874	874	0
464	20230626	111300	42581907	874	874	874	874	0
465	20230626	111200	42581907	874	874	874	874	0
466	20230626	111100	42581907	874	870	874	870	90
467	20230626	111000	42503527	870	870	870	870	0
468	20230626	110900	42503527	870	870	870	870	0
469	20230626	110800	42503527	870	870	870	870	0
470	20230626	110700	42503527	870	870	870	870	0
471	20230626	110600	42503527	870	870	870	870	1000
472	20230626	110500	41633527	873	873	873	873	0
473	20230626	110400	41633527	873	873	873	873	0
474	20230626	110300	41633527	873	873	873	873	0
475	20230626	110200	41633527	873	873	874	873	1249
476	20230626	110100	40542304	870	870	870	870	0
477	20230626	110000	40542304	870	870	870	870	0
478	20230626	105900	40542304	870	870	870	870	0
479	20230626	105800	40542304	870	870	870	870	0
480	20230626	105700	40542304	870	870	870	870	1666
481	20230626	105600	39092884	870	874	874	870	93
482	20230626	105500	39011710	874	874	874	874	0
483	20230626	105400	39011710	874	874	874	874	0
484	20230626	105300	39011710	874	874	874	874	0
485	20230626	105200	39011710	874	874	874	874	0
486	20230626	105100	39011710	874	874	874	874	8
487	20230626	105000	39004718	870	870	870	870	0
488	20230626	104900	39004718	870	870	870	870	0
489	20230626	104800	39004718	870	870	870	870	0
490	20230626	104700	39004718	870	870	870	870	0
491	20230626	104600	39004718	870	870	870	870	3618
492	20230626	104500	35857058	868	868	868	868	0
493	20230626	104400	35857058	868	868	868	868	0
494	20230626	104300	35857058	868	868	868	868	0
495	20230626	104200	35857058	868	868	868	868	0
496	20230626	104100	35857058	868	868	868	868	0
497	20230626	104000	35857058	868	868	868	868	7799
498	20230626	103900	29087526	868	868	868	868	0
499	20230626	103800	29087526	868	868	868	868	0
500	20230626	103700	29087526	868	868	868	868	0
501	20230626	103600	29087526	868	868	868	868	0
502	20230626	103500	29087526	868	870	870	868	4654
503	20230626	103400	25047844	870	870	870	870	0
504	20230626	103300	25047844	870	870	870	870	0
505	20230626	103200	25047844	870	870	870	870	0
506	20230626	103100	25047844	870	870	870	870	7
507	20230626	103000	25041754	870	870	870	870	0
508	20230626	102900	25041754	870	870	870	870	0
509	20230626	102800	25041754	870	870	870	870	0
510	20230626	102700	25041754	870	870	870	870	1
511	20230626	102600	25040884	870	870	870	870	0
512	20230626	102500	25040884	870	870	870	870	0
513	20230626	102400	25040884	870	870	870	870	0
514	20230626	102300	25040884	870	870	870	870	0
515	20230626	102200	25040884	870	870	870	870	0
516	20230626	102100	25040884	870	870	870	870	0
517	20230626	102000	25040884	870	870	870	870	1
518	20230626	101900	25040014	872	867	872	866	400
519	20230626	101800	24692965	866	866	866	866	0
520	20230626	101700	24692965	866	866	866	866	0
521	20230626	101600	24692965	866	866	866	866	0
522	20230626	101500	24692965	866	866	866	866	0
523	20230626	101400	24692965	866	866	866	866	0
524	20230626	101300	24692965	866	866	866	866	0
525	20230626	101200	24692965	866	866	866	866	0
526	20230626	101100	24692965	866	872	872	866	147
527	20230626	101000	24565303	872	872	872	872	0
528	20230626	100900	24565303	872	872	872	872	0
529	20230626	100800	24565303	872	872	872	872	600
530	20230626	100700	24042103	864	864	864	864	0
531	20230626	100600	24042103	864	864	864	864	0
532	20230626	100500	24042103	864	864	864	864	0
533	20230626	100400	24042103	864	869	869	864	800
534	20230626	100300	23350898	869	871	871	869	203
535	20230626	100200	23174091	869	869	869	869	1
536	20230626	100100	23173222	869	869	869	869	0
537	20230626	100000	23173222	869	869	869	869	100
538	20230626	095900	23086322	862	869	869	861	5739
539	20230626	095800	18118012	872	872	872	872	50
540	20230626	095700	18074412	872	872	872	872	0
541	20230626	095600	18074412	872	872	872	872	0
542	20230626	095500	18074412	872	872	872	872	0
543	20230626	095400	18074412	872	872	872	872	0
544	20230626	095300	18074412	872	872	872	872	0
545	20230626	095200	18074412	872	873	873	869	430
546	20230626	095100	17700298	873	873	873	873	2
547	20230626	095000	17698552	869	869	869	869	0
548	20230626	094900	17698552	869	869	869	869	58
549	20230626	094800	17648150	867	867	867	867	0
550	20230626	094700	17648150	867	869	869	867	501
551	20230626	094600	17213781	869	869	869	869	1475
552	20230626	094500	15932006	874	874	874	874	0
553	20230626	094400	15932006	874	874	874	874	5
554	20230626	094300	15927636	874	872	874	868	2434
555	20230626	094200	13812561	874	874	874	874	0
556	20230626	094100	13812561	874	872	874	872	127
557	20230626	094000	13701807	875	875	875	875	0
558	20230626	093900	13701807	875	875	875	875	0
559	20230626	093800	13701807	875	875	875	875	0
560	20230626	093700	13701807	875	875	875	875	999
561	20230626	093600	12827682	869	869	869	869	0
562	20230626	093500	12827682	869	869	869	869	0
563	20230626	093400	12827682	869	874	875	869	1068
564	20230626	093300	11898239	875	870	875	870	149
565	20230626	093200	11768440	870	872	874	870	1005
566	20230626	093100	10894055	874	874	874	874	0
567	20230626	093000	10894055	874	874	874	874	0
568	20230626	092900	10894055	874	874	874	874	0
569	20230626	092800	10894055	874	870	874	870	57
570	20230626	092700	10844457	870	870	870	870	0
571	20230626	092600	10844457	870	870	870	870	0
572	20230626	092500	10844457	870	870	870	870	0
573	20230626	092400	10844457	870	870	870	870	85
574	20230626	092300	10770507	868	868	868	868	0
575	20230626	092200	10770507	868	868	868	868	0
576	20230626	092100	10770507	868	868	868	868	0
577	20230626	092000	10770507	868	868	868	868	25
578	20230626	091900	10748807	867	867	867	867	0
579	20230626	091800	10748807	867	867	867	867	15
580	20230626	091700	10735802	868	867	868	866	31
581	20230626	091600	10708906	868	868	868	868	77
582	20230626	091500	10642070	869	869	869	869	0
583	20230626	091400	10642070	869	869	869	869	0
584	20230626	091300	10642070	869	869	869	869	0
585	20230626	091200	10642070	869	869	869	869	56
586	20230626	091100	10593406	865	865	865	865	0
587	20230626	091000	10593406	865	865	865	865	0
588	20230626	090900	10593406	865	865	865	865	0
589	20230626	090800	10593406	865	867	867	865	2970
590	20230626	090700	8023611	870	870	870	870	90
591	20230626	090600	7945311	872	874	875	872	275
592	20230626	090500	7704841	875	875	876	875	336
593	20230626	090400	7410590	876	876	876	876	0
594	20230626	090300	7410590	876	876	876	876	100
595	20230626	090200	7322990	876	876	876	876	1
596	20230626	090100	7322114	870	871	871	870	366
597	20230626	090000	7003572	870	876	876	870	7995