KissMeData/039980/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	191300	127533458	907	907	907	907	8773
3	20230627	191200	127533458	907	907	907	907	0
4	20230627	191100	127533458	907	907	907	907	0
5	20230627	191000	127533458	907	907	907	907	0
6	20230627	190900	127533458	907	907	907	907	0
7	20230627	190800	127533458	907	907	907	907	0
8	20230627	190700	127533458	907	907	907	907	0
9	20230627	190600	127533458	907	907	907	907	0
10	20230627	190500	127533458	907	907	907	907	0
11	20230627	190400	127533458	907	907	907	907	0
12	20230627	190300	127533458	907	907	907	907	0
13	20230627	190200	127533458	907	907	907	907	0
14	20230627	190100	127533458	907	907	907	907	0
15	20230627	190000	127533458	907	907	907	907	0
16	20230627	185900	127533458	907	907	907	907	0
17	20230627	185800	127533458	907	907	907	907	0
18	20230627	185700	127533458	907	907	907	907	0
19	20230627	185600	127533458	907	907	907	907	0
20	20230627	185500	127533458	907	907	907	907	0
21	20230627	185400	127533458	907	907	907	907	0
22	20230627	185300	127533458	907	907	907	907	0
23	20230627	185200	127533458	907	907	907	907	0
24	20230627	185100	127533458	907	907	907	907	0
25	20230627	185000	127533458	907	907	907	907	0
26	20230627	184900	127533458	907	907	907	907	0
27	20230627	184800	127533458	907	907	907	907	0
28	20230627	184700	127533458	907	907	907	907	0
29	20230627	184600	127533458	907	907	907	907	0
30	20230627	184500	127533458	907	907	907	907	0
31	20230627	184400	127533458	907	907	907	907	0
32	20230627	184300	127533458	907	907	907	907	8773
33	20230627	184200	127533458	907	907	907	907	0
34	20230627	184100	127533458	907	907	907	907	0
35	20230627	184000	127533458	907	907	907	907	0
36	20230627	183900	127533458	907	907	907	907	0
37	20230627	183800	127533458	907	907	907	907	0
38	20230627	183700	127533458	907	907	907	907	0
39	20230627	183600	127533458	907	907	907	907	0
40	20230627	183500	127533458	907	907	907	907	0
41	20230627	183400	127533458	907	907	907	907	0
42	20230627	183300	127533458	907	907	907	907	0
43	20230627	183200	127533458	907	907	907	907	0
44	20230627	183100	127533458	907	907	907	907	0
45	20230627	183000	127533458	907	907	907	907	0
46	20230627	182900	127533458	907	907	907	907	0
47	20230627	182800	127533458	907	907	907	907	0
48	20230627	182700	127533458	907	907	907	907	0
49	20230627	182600	127533458	907	907	907	907	0
50	20230627	182500	127533458	907	907	907	907	0
51	20230627	182400	127533458	907	907	907	907	0
52	20230627	182300	127533458	907	907	907	907	0
53	20230627	182200	127533458	907	907	907	907	0
54	20230627	182100	127533458	907	907	907	907	0
55	20230627	182000	127533458	907	907	907	907	0
56	20230627	181900	127533458	907	907	907	907	0
57	20230627	181800	127533458	907	907	907	907	0
58	20230627	181700	127533458	907	907	907	907	0
59	20230627	181600	127533458	907	907	907	907	0
60	20230627	181500	127533458	907	907	907	907	0
61	20230627	181400	127533458	907	907	907	907	0
62	20230627	181300	127533458	907	907	907	907	8773
63	20230627	181200	127533458	907	907	907	907	0
64	20230627	181100	127533458	907	907	907	907	0
65	20230627	181000	127533458	907	907	907	907	0
66	20230627	180900	127533458	907	907	907	907	0
67	20230627	180800	127533458	907	907	907	907	0
68	20230627	180700	127533458	907	907	907	907	0
69	20230627	180600	127533458	907	907	907	907	0
70	20230627	180500	127533458	907	907	907	907	0
71	20230627	180400	127533458	907	907	907	907	0
72	20230627	180300	127533458	907	907	907	907	0
73	20230627	180200	127533458	907	907	907	907	0
74	20230627	180100	127533458	907	907	907	907	0
75	20230627	180000	127533458	907	907	907	907	0
76	20230627	175900	127533458	907	907	907	907	0
77	20230627	175800	127533458	907	907	907	907	0
78	20230627	175700	127533458	907	907	907	907	0
79	20230627	175600	127533458	907	907	907	907	0
80	20230627	175500	127533458	907	907	907	907	0
81	20230627	175400	127533458	907	907	907	907	0
82	20230627	175300	127533458	907	907	907	907	0
83	20230627	175200	127533458	907	907	907	907	0
84	20230627	175100	127533458	907	907	907	907	0
85	20230627	175000	127533458	907	907	907	907	0
86	20230627	174900	127533458	907	907	907	907	0
87	20230627	174800	127533458	907	907	907	907	0
88	20230627	174700	127533458	907	907	907	907	0
89	20230627	174600	127533458	907	907	907	907	0
90	20230627	174500	127533458	907	907	907	907	0
91	20230627	174400	127533458	907	907	907	907	0
92	20230627	174300	127533458	907	907	907	907	8773
93	20230627	174200	127533458	907	907	907	907	0
94	20230627	174100	127533458	907	907	907	907	0
95	20230627	174000	127533458	907	907	907	907	0
96	20230627	173900	127533458	907	907	907	907	0
97	20230627	173800	127533458	907	907	907	907	0
98	20230627	173700	127533458	907	907	907	907	0
99	20230627	173600	127533458	907	907	907	907	0
100	20230627	173500	127533458	907	907	907	907	0
101	20230627	173400	127533458	907	907	907	907	0
102	20230627	173300	127533458	907	907	907	907	0
103	20230627	173200	127533458	907	907	907	907	0
104	20230627	173100	127533458	907	907	907	907	0
105	20230627	173000	127533458	907	907	907	907	0
106	20230627	172900	127533458	907	907	907	907	0
107	20230627	172800	127533458	907	907	907	907	0
108	20230627	172700	127533458	907	907	907	907	0
109	20230627	172600	127533458	907	907	907	907	0
110	20230627	172500	127533458	907	907	907	907	0
111	20230627	172400	127533458	907	907	907	907	0
112	20230627	172300	127533458	907	907	907	907	0
113	20230627	172200	127533458	907	907	907	907	0
114	20230627	172100	127533458	907	907	907	907	0
115	20230627	172000	127533458	907	907	907	907	0
116	20230627	171900	127533458	907	907	907	907	0
117	20230627	171800	127533458	907	907	907	907	0
118	20230627	171700	127533458	907	907	907	907	0
119	20230627	171600	127533458	907	907	907	907	0
120	20230627	171500	127533458	907	907	907	907	0
121	20230627	171400	127533458	907	907	907	907	0
122	20230627	171300	127533458	907	907	907	907	8773
123	20230627	171200	127533458	907	907	907	907	0
124	20230627	171100	127533458	907	907	907	907	0
125	20230627	171000	127533458	907	907	907	907	0
126	20230627	170900	127533458	907	907	907	907	0
127	20230627	170800	127533458	907	907	907	907	0
128	20230627	170700	127533458	907	907	907	907	0
129	20230627	170600	127533458	907	907	907	907	0
130	20230627	170500	127533458	907	907	907	907	0
131	20230627	170400	127533458	907	907	907	907	0
132	20230627	170300	127533458	907	907	907	907	0
133	20230627	170200	127533458	907	907	907	907	0
134	20230627	170100	127533458	907	907	907	907	0
135	20230627	170000	127533458	907	907	907	907	0
136	20230627	165900	127533458	907	907	907	907	0
137	20230627	165800	127533458	907	907	907	907	0
138	20230627	165700	127533458	907	907	907	907	0
139	20230627	165600	127533458	907	907	907	907	0
140	20230627	165500	127533458	907	907	907	907	0
141	20230627	165400	127533458	907	907	907	907	0
142	20230627	165300	127533458	907	907	907	907	0
143	20230627	165200	127533458	907	907	907	907	0
144	20230627	165100	127533458	907	907	907	907	0
145	20230627	165000	127533458	907	907	907	907	0
146	20230627	164900	127533458	907	907	907	907	0
147	20230627	164800	127533458	907	907	907	907	0
148	20230627	164700	127533458	907	907	907	907	0
149	20230627	164600	127533458	907	907	907	907	0
150	20230627	164500	127533458	907	907	907	907	0
151	20230627	164400	127533458	907	907	907	907	0
152	20230627	164300	127533458	907	907	907	907	8773
153	20230627	164200	127533458	907	907	907	907	0
154	20230627	164100	127533458	907	907	907	907	0
155	20230627	164000	127533458	907	907	907	907	0
156	20230627	163900	127533458	907	907	907	907	0
157	20230627	163800	127533458	907	907	907	907	0
158	20230627	163700	127533458	907	907	907	907	0
159	20230627	163600	127533458	907	907	907	907	0
160	20230627	163500	127533458	907	907	907	907	0
161	20230627	163400	127533458	907	907	907	907	0
162	20230627	163300	127533458	907	907	907	907	0
163	20230627	163200	127533458	907	907	907	907	0
164	20230627	163100	127533458	907	907	907	907	0
165	20230627	163000	127533458	907	907	907	907	0
166	20230627	162900	127533458	907	907	907	907	0
167	20230627	162800	127533458	907	907	907	907	0
168	20230627	162700	127533458	907	907	907	907	0
169	20230627	162600	127533458	907	907	907	907	0
170	20230627	162500	127533458	907	907	907	907	0
171	20230627	162400	127533458	907	907	907	907	0
172	20230627	162300	127533458	907	907	907	907	0
173	20230627	162200	127533458	907	907	907	907	0
174	20230627	162100	127533458	907	907	907	907	0
175	20230627	162000	127533458	907	907	907	907	0
176	20230627	161900	127533458	907	907	907	907	0
177	20230627	161800	127533458	907	907	907	907	0
178	20230627	161700	127533458	907	907	907	907	0
179	20230627	161600	127533458	907	907	907	907	0
180	20230627	161500	127533458	907	907	907	907	0
181	20230627	161400	127533458	907	907	907	907	0
182	20230627	161300	127533458	907	907	907	907	8773
183	20230627	161200	127533458	907	907	907	907	0
184	20230627	161100	127533458	907	907	907	907	0
185	20230627	161000	127533458	907	907	907	907	0
186	20230627	160900	127533458	907	907	907	907	0
187	20230627	160800	127533458	907	907	907	907	0
188	20230627	160700	127533458	907	907	907	907	0
189	20230627	160600	127533458	907	907	907	907	0
190	20230627	160500	127533458	907	907	907	907	0
191	20230627	160400	127533458	907	907	907	907	0
192	20230627	160300	127533458	907	907	907	907	0
193	20230627	160200	127533458	907	907	907	907	0
194	20230627	160100	127533458	907	907	907	907	0
195	20230627	160000	127533458	907	907	907	907	0
196	20230627	155900	127533458	907	907	907	907	0
197	20230627	155800	127533458	907	907	907	907	0
198	20230627	155700	127533458	907	907	907	907	0
199	20230627	155600	127533458	907	907	907	907	0
200	20230627	155500	127533458	907	907	907	907	0
201	20230627	155400	127533458	907	907	907	907	0
202	20230627	155300	127533458	907	907	907	907	0
203	20230627	155200	127533458	907	907	907	907	0
204	20230627	155100	127533458	907	907	907	907	0
205	20230627	155000	127533458	907	907	907	907	0
206	20230627	154900	127533458	907	907	907	907	0
207	20230627	154800	127533458	907	907	907	907	0
208	20230627	154700	127533458	907	907	907	907	0
209	20230627	154600	127533458	907	907	907	907	0
210	20230627	154500	127533458	907	907	907	907	0
211	20230627	154400	127533458	907	907	907	907	0
212	20230627	154300	127533458	907	907	907	907	8773
213	20230627	154200	127533458	907	907	907	907	0
214	20230627	154100	127533458	907	907	907	907	0
215	20230627	154000	127533458	907	907	907	907	0
216	20230627	153900	127533458	907	907	907	907	0
217	20230627	153800	127533458	907	907	907	907	0
218	20230627	153700	127533458	907	907	907	907	0
219	20230627	153600	127533458	907	907	907	907	0
220	20230627	153500	127533458	907	907	907	907	0
221	20230627	153400	127533458	907	907	907	907	0
222	20230627	153300	127533458	907	907	907	907	0
223	20230627	153200	127533458	907	907	907	907	0
224	20230627	153100	127533458	907	907	907	907	0
225	20230627	153000	127533458	907	907	907	907	8773
226	20230627	152900	119576347	911	911	911	911	0
227	20230627	152800	119576347	911	911	911	911	0
228	20230627	152700	119576347	911	911	911	911	0
229	20230627	152600	119576347	911	911	911	911	0
230	20230627	152500	119576347	911	911	911	911	0
231	20230627	152400	119576347	911	911	911	911	0
232	20230627	152300	119576347	911	911	911	911	0
233	20230627	152200	119576347	911	911	911	911	0
234	20230627	152100	119576347	911	911	911	911	0
235	20230627	152000	119576347	911	911	911	911	0
236	20230627	151900	119576347	911	911	911	911	3340
237	20230627	151800	116533607	912	911	912	911	2673
238	20230627	151700	114098502	912	912	912	912	227
239	20230627	151600	113891478	913	913	913	913	0
240	20230627	151500	113891478	913	913	913	913	0
241	20230627	151400	113891478	913	913	913	913	0
242	20230627	151300	113891478	913	913	913	913	0
243	20230627	151200	113891478	913	913	913	913	0
244	20230627	151100	113891478	913	913	913	913	0
245	20230627	151000	113891478	913	913	913	913	100
246	20230627	150900	113800178	911	913	913	911	37
247	20230627	150800	113766467	912	912	912	912	30
248	20230627	150700	113739107	913	909	913	909	183
249	20230627	150600	113572756	910	910	910	910	318
250	20230627	150500	113283376	913	913	913	913	504
251	20230627	150400	112823224	910	912	912	910	9507
252	20230627	150300	104167766	914	914	914	914	0
253	20230627	150200	104167766	914	914	914	914	0
254	20230627	150100	104167766	914	914	914	914	0
255	20230627	150000	104167766	914	914	914	914	1
256	20230627	145900	104166852	911	915	915	911	12
257	20230627	145800	104155876	912	913	913	912	1395
258	20230627	145700	102883541	913	913	913	913	9
259	20230627	145600	102875324	914	914	914	914	0
260	20230627	145500	102875324	914	914	914	914	502
261	20230627	145400	102416496	914	914	914	914	0
262	20230627	145300	102416496	914	914	914	914	0
263	20230627	145200	102416496	914	914	914	910	4435
264	20230627	145100	98375634	912	912	912	912	77
265	20230627	145000	98305410	913	913	913	913	488
266	20230627	144900	97859866	915	915	915	915	0
267	20230627	144800	97859866	915	915	915	915	0
268	20230627	144700	97859866	915	915	915	915	2
269	20230627	144600	97858036	913	913	913	913	100
270	20230627	144500	97766736	915	915	915	915	502
271	20230627	144400	97307406	915	915	915	915	0
272	20230627	144300	97307406	915	915	915	915	0
273	20230627	144200	97307406	915	915	915	915	0
274	20230627	144100	97307406	915	915	915	915	0
275	20230627	144000	97307406	915	915	915	915	0
276	20230627	143900	97307406	915	915	915	915	0
277	20230627	143800	97307406	915	914	915	914	30
278	20230627	143700	97279957	915	915	915	915	0
279	20230627	143600	97279957	915	915	915	915	0
280	20230627	143500	97279957	915	915	915	915	502
281	20230627	143400	96820627	915	915	915	915	0
282	20230627	143300	96820627	915	915	915	915	0
283	20230627	143200	96820627	915	915	915	915	0
284	20230627	143100	96820627	915	915	915	915	1
285	20230627	143000	96819712	914	914	914	914	2215
286	20230627	142900	94795202	915	915	917	915	2546
287	20230627	142800	92465585	917	917	917	917	90
288	20230627	142700	92383055	917	917	917	917	1
289	20230627	142600	92382138	916	916	916	916	385
290	20230627	142500	92029478	915	916	916	915	506
291	20230627	142400	91565984	915	915	915	915	2856
292	20230627	142300	88952744	916	916	916	916	0
293	20230627	142200	88952744	916	916	916	916	0
294	20230627	142100	88952744	916	916	916	916	0
295	20230627	142000	88952744	916	916	916	916	0
296	20230627	141900	88952744	916	916	916	916	0
297	20230627	141800	88952744	916	916	916	916	0
298	20230627	141700	88952744	916	916	916	916	0
299	20230627	141600	88952744	916	916	916	916	0
300	20230627	141500	88952744	916	916	916	916	502
301	20230627	141400	88492912	916	916	916	916	0
302	20230627	141300	88492912	916	916	916	916	0
303	20230627	141200	88492912	916	916	916	916	0
304	20230627	141100	88492912	916	916	916	916	0
305	20230627	141000	88492912	916	916	916	916	0
306	20230627	140900	88492912	916	915	916	915	98
307	20230627	140800	88403241	915	915	915	915	0
308	20230627	140700	88403241	915	915	915	915	0
309	20230627	140600	88403241	915	915	915	915	103
310	20230627	140500	88308996	916	916	916	916	503
311	20230627	140400	87848248	916	916	916	916	0
312	20230627	140300	87848248	916	916	916	916	0
313	20230627	140200	87848248	916	916	916	916	0
314	20230627	140100	87848248	916	916	916	916	0
315	20230627	140000	87848248	916	916	916	916	0
316	20230627	135900	87848248	916	916	916	916	0
317	20230627	135800	87848248	916	916	916	916	90
318	20230627	135700	87765808	916	916	916	916	0
319	20230627	135600	87765808	916	916	916	916	0
320	20230627	135500	87765808	916	916	916	916	503
321	20230627	135400	87305060	916	916	916	916	0
322	20230627	135300	87305060	916	916	916	916	0
323	20230627	135200	87305060	916	916	916	916	331
324	20230627	135100	87001864	916	916	916	916	0
325	20230627	135000	87001864	916	916	916	916	1
326	20230627	134900	87000948	916	916	916	916	0
327	20230627	134800	87000948	916	916	916	916	0
328	20230627	134700	87000948	916	916	916	916	0
329	20230627	134600	87000948	916	916	916	916	15
330	20230627	134500	86987208	916	916	916	916	503
331	20230627	134400	86526460	916	916	916	916	0
332	20230627	134300	86526460	916	916	916	916	0
333	20230627	134200	86526460	916	916	916	916	0
334	20230627	134100	86526460	916	916	916	916	0
335	20230627	134000	86526460	916	916	916	916	0
336	20230627	133900	86526460	916	916	916	916	0
337	20230627	133800	86526460	916	916	916	916	0
338	20230627	133700	86526460	916	916	916	916	0
339	20230627	133600	86526460	916	916	916	916	110
340	20230627	133500	86425700	916	916	916	916	503
341	20230627	133400	85964952	916	916	916	916	0
342	20230627	133300	85964952	916	916	916	916	0
343	20230627	133200	85964952	916	916	916	916	189
344	20230627	133100	85791828	915	915	915	915	1
345	20230627	133000	85790913	916	916	916	916	0
346	20230627	132900	85790913	916	916	916	916	0
347	20230627	132800	85790913	916	916	916	916	0
348	20230627	132700	85790913	916	916	916	916	0
349	20230627	132600	85790913	916	916	916	916	0
350	20230627	132500	85790913	916	916	916	916	1
351	20230627	132400	85789997	915	915	915	915	0
352	20230627	132300	85789997	915	915	915	915	0
353	20230627	132200	85789997	915	915	915	915	0
354	20230627	132100	85789997	915	915	915	915	0
355	20230627	132000	85789997	915	915	915	915	189
356	20230627	131900	85617062	915	915	915	915	1
357	20230627	131800	85616147	915	915	915	915	0
358	20230627	131700	85616147	915	915	915	915	11
359	20230627	131600	85606082	914	914	914	914	0
360	20230627	131500	85606082	914	914	914	914	0
361	20230627	131400	85606082	914	914	914	914	0
362	20230627	131300	85606082	914	914	914	914	0
363	20230627	131200	85606082	914	914	914	914	0
364	20230627	131100	85606082	914	914	914	914	20
365	20230627	131000	85587802	916	916	916	916	0
366	20230627	130900	85587802	916	916	916	916	0
367	20230627	130800	85587802	916	916	916	916	0
368	20230627	130700	85587802	916	916	916	916	0
369	20230627	130600	85587802	916	916	916	916	0
370	20230627	130500	85587802	916	916	916	916	2
371	20230627	130400	85585970	916	916	916	916	0
372	20230627	130300	85585970	916	916	916	916	0
373	20230627	130200	85585970	916	916	916	916	0
374	20230627	130100	85585970	916	916	916	916	0
375	20230627	130000	85585970	916	916	916	916	0
376	20230627	125900	85585970	916	916	916	916	0
377	20230627	125800	85585970	916	916	916	916	5
378	20230627	125700	85581390	910	910	910	910	0
379	20230627	125600	85581390	910	916	916	910	24445
380	20230627	125500	63314255	916	916	916	916	0
381	20230627	125400	63314255	916	916	916	916	1
382	20230627	125300	63313339	916	916	916	916	0
383	20230627	125200	63313339	916	916	916	916	0
384	20230627	125100	63313339	916	916	916	916	10
385	20230627	125000	63304179	916	916	916	916	2869
386	20230627	124900	60676175	916	916	916	916	12
387	20230627	124800	60665183	917	917	917	917	0
388	20230627	124700	60665183	917	917	917	917	0
389	20230627	124600	60665183	917	917	917	917	357
390	20230627	124500	60337814	917	917	917	917	98
391	20230627	124400	60247948	917	917	917	917	0
392	20230627	124300	60247948	917	917	917	917	0
393	20230627	124200	60247948	917	916	917	916	685
394	20230627	124100	59620487	916	916	916	916	0
395	20230627	124000	59620487	916	916	916	916	19
396	20230627	123900	59603083	916	916	916	916	0
397	20230627	123800	59603083	916	916	916	916	0
398	20230627	123700	59603083	916	916	916	916	0
399	20230627	123600	59603083	916	916	916	916	0
400	20230627	123500	59603083	916	916	916	916	0
401	20230627	123400	59603083	916	916	916	916	0
402	20230627	123300	59603083	916	916	916	916	0
403	20230627	123200	59603083	916	916	916	916	0
404	20230627	123100	59603083	916	916	916	916	0
405	20230627	123000	59603083	916	916	916	916	0
406	20230627	122900	59603083	916	916	916	916	0
407	20230627	122800	59603083	916	916	916	916	93
408	20230627	122700	59517895	916	916	916	916	0
409	20230627	122600	59517895	916	916	916	916	0
410	20230627	122500	59517895	916	916	916	916	0
411	20230627	122400	59517895	916	916	916	916	0
412	20230627	122300	59517895	916	916	916	916	0
413	20230627	122200	59517895	916	916	916	916	6
414	20230627	122100	59512399	916	916	916	916	0
415	20230627	122000	59512399	916	916	916	916	8
416	20230627	121900	59505071	916	916	916	916	121
417	20230627	121800	59394235	916	916	916	916	0
418	20230627	121700	59394235	916	916	916	916	0
419	20230627	121600	59394235	916	916	916	916	1816
420	20230627	121500	57730779	916	916	916	916	0
421	20230627	121400	57730779	916	916	916	916	122
422	20230627	121300	57619027	915	915	915	915	0
423	20230627	121200	57619027	915	915	915	915	0
424	20230627	121100	57619027	915	915	915	915	0
425	20230627	121000	57619027	915	915	915	915	6
426	20230627	120900	57613537	916	916	916	916	0
427	20230627	120800	57613537	916	916	916	916	1
428	20230627	120700	57612621	916	916	916	916	0
429	20230627	120600	57612621	916	916	916	916	2
430	20230627	120500	57610789	915	915	915	915	38
431	20230627	120400	57576019	916	916	916	916	0
432	20230627	120300	57576019	916	916	916	916	0
433	20230627	120200	57576019	916	916	916	916	1
434	20230627	120100	57575103	916	916	916	916	200
435	20230627	120000	57391903	916	916	916	916	0
436	20230627	115900	57391903	916	916	916	916	2726
437	20230627	115800	54894887	916	916	916	916	0
438	20230627	115700	54894887	916	916	916	916	0
439	20230627	115600	54894887	916	916	916	916	2395
440	20230627	115500	52701067	916	916	916	916	0
441	20230627	115400	52701067	916	916	916	916	0
442	20230627	115300	52701067	916	916	916	916	0
443	20230627	115200	52701067	916	916	916	916	0
444	20230627	115100	52701067	916	916	916	916	4
445	20230627	115000	52697403	916	916	916	916	0
446	20230627	114900	52697403	916	916	916	916	0
447	20230627	114800	52697403	916	916	916	916	0
448	20230627	114700	52697403	916	916	916	916	0
449	20230627	114600	52697403	916	916	916	916	0
450	20230627	114500	52697403	916	916	916	916	0
451	20230627	114400	52697403	916	916	916	916	338
452	20230627	114300	52387795	916	916	916	916	0
453	20230627	114200	52387795	916	916	916	916	0
454	20230627	114100	52387795	916	916	916	916	80
455	20230627	114000	52314515	916	916	916	916	0
456	20230627	113900	52314515	916	916	916	916	0
457	20230627	113800	52314515	916	916	916	916	71
458	20230627	113700	52249479	916	916	916	916	0
459	20230627	113600	52249479	916	916	916	916	0
460	20230627	113500	52249479	916	916	916	916	0
461	20230627	113400	52249479	916	916	916	916	0
462	20230627	113300	52249479	916	916	916	916	0
463	20230627	113200	52249479	916	916	916	916	0
464	20230627	113100	52249479	916	916	916	916	0
465	20230627	113000	52249479	916	916	916	916	0
466	20230627	112900	52249479	916	916	916	916	0
467	20230627	112800	52249479	916	916	916	916	2
468	20230627	112700	52247647	914	914	914	914	102
469	20230627	112600	52154419	916	916	916	916	0
470	20230627	112500	52154419	916	916	916	916	0
471	20230627	112400	52154419	916	916	916	916	5000
472	20230627	112300	47574419	916	916	916	916	0
473	20230627	112200	47574419	916	916	916	916	1
474	20230627	112100	47573503	915	915	915	915	0
475	20230627	112000	47573503	915	915	915	915	0
476	20230627	111900	47573503	915	915	915	915	419
477	20230627	111800	47190118	915	915	915	915	0
478	20230627	111700	47190118	915	915	915	915	1000
479	20230627	111600	46275118	916	916	916	916	0
480	20230627	111500	46275118	916	916	916	916	0
481	20230627	111400	46275118	916	916	916	916	1
482	20230627	111300	46274202	914	916	916	914	2
483	20230627	111200	46272372	914	914	914	914	0
484	20230627	111100	46272372	914	914	914	914	0
485	20230627	111000	46272372	914	914	914	914	6
486	20230627	110900	46266888	915	915	915	915	2416
487	20230627	110800	44056248	916	916	916	916	0
488	20230627	110700	44056248	916	916	916	916	0
489	20230627	110600	44056248	916	916	916	916	0
490	20230627	110500	44056248	916	916	916	916	0
491	20230627	110400	44056248	916	916	916	916	0
492	20230627	110300	44056248	916	916	916	916	0
493	20230627	110200	44056248	916	916	916	916	0
494	20230627	110100	44056248	916	916	916	916	1
495	20230627	110000	44055332	914	914	914	914	827
496	20230627	105900	43299454	914	914	914	914	0
497	20230627	105800	43299454	914	914	914	914	0
498	20230627	105700	43299454	914	914	914	914	0
499	20230627	105600	43299454	914	914	914	914	0
500	20230627	105500	43299454	914	914	914	914	0
501	20230627	105400	43299454	914	914	914	914	0
502	20230627	105300	43299454	914	914	914	914	0
503	20230627	105200	43299454	914	914	914	914	0
504	20230627	105100	43299454	914	914	914	914	0
505	20230627	105000	43299454	914	914	914	914	0
506	20230627	104900	43299454	914	911	914	911	21
507	20230627	104800	43280320	911	911	911	911	0
508	20230627	104700	43280320	911	914	914	911	186
509	20230627	104600	43110505	914	914	914	914	0
510	20230627	104500	43110505	914	914	914	914	0
511	20230627	104400	43110505	914	914	914	914	0
512	20230627	104300	43110505	914	910	914	910	2
513	20230627	104200	43108681	914	914	914	914	1
514	20230627	104100	43107767	910	910	910	910	0
515	20230627	104000	43107767	910	910	910	910	4725
516	20230627	103900	38808017	910	910	910	910	0
517	20230627	103800	38808017	910	910	910	910	0
518	20230627	103700	38808017	910	910	910	910	0
519	20230627	103600	38808017	910	911	911	910	2565
520	20230627	103500	36471303	914	914	914	914	1
521	20230627	103400	36470389	911	911	911	911	0
522	20230627	103300	36470389	911	911	911	911	1600
523	20230627	103200	35012789	912	912	912	912	0
524	20230627	103100	35012789	912	912	912	912	10
525	20230627	103000	35003669	912	913	913	912	1102
526	20230627	102900	33998640	913	913	913	913	0
527	20230627	102800	33998640	913	913	913	913	10
528	20230627	102700	33989510	913	913	913	913	0
529	20230627	102600	33989510	913	913	913	913	0
530	20230627	102500	33989510	913	913	913	913	202
531	20230627	102400	33805084	914	914	914	914	0
532	20230627	102300	33805084	914	914	914	914	0
533	20230627	102200	33805084	914	914	914	914	500
534	20230627	102100	33348084	916	916	916	916	0
535	20230627	102000	33348084	916	916	916	916	0
536	20230627	101900	33348084	916	916	916	916	0
537	20230627	101800	33348084	916	916	916	916	100
538	20230627	101700	33256484	916	916	916	916	0
539	20230627	101600	33256484	916	916	916	916	0
540	20230627	101500	33256484	916	916	916	916	218
541	20230627	101400	33056796	916	916	916	916	0
542	20230627	101300	33056796	916	915	916	915	100
543	20230627	101200	32965286	915	915	915	915	9
544	20230627	101100	32957051	913	912	915	912	216
545	20230627	101000	32759847	915	915	915	915	0
546	20230627	100900	32759847	915	915	915	915	1
547	20230627	100800	32758932	912	912	912	912	0
548	20230627	100700	32758932	912	912	912	912	1
549	20230627	100600	32758020	915	915	915	915	0
550	20230627	100500	32758020	915	915	915	915	0
551	20230627	100400	32758020	915	912	915	912	2
552	20230627	100300	32756193	915	915	915	915	500
553	20230627	100200	32298693	912	912	912	912	30
554	20230627	100100	32271333	915	913	915	913	973
555	20230627	100000	31381442	915	915	915	915	0
556	20230627	095900	31381442	915	915	915	915	0
557	20230627	095800	31381442	915	915	915	915	0
558	20230627	095700	31381442	915	914	915	913	1500
559	20230627	095600	30010844	914	914	914	914	202
560	20230627	095500	29826216	915	915	915	915	0
561	20230627	095400	29826216	915	915	915	915	0
562	20230627	095300	29826216	915	915	915	915	1
563	20230627	095200	29825301	914	914	914	914	0
564	20230627	095100	29825301	914	915	915	914	212
565	20230627	095000	29631523	915	915	915	915	0
566	20230627	094900	29631523	915	915	915	915	0
567	20230627	094800	29631523	915	915	915	915	0
568	20230627	094700	29631523	915	915	915	915	0
569	20230627	094600	29631523	915	915	915	915	0
570	20230627	094500	29631523	915	915	915	915	2
571	20230627	094400	29629693	913	913	913	913	1200
572	20230627	094300	28534093	915	915	915	915	11
573	20230627	094200	28524028	915	915	915	915	0
574	20230627	094100	28524028	915	915	915	915	60
575	20230627	094000	28469128	915	915	915	915	322
576	20230627	093900	28174498	912	914	914	912	7000
577	20230627	093800	21789779	915	915	915	915	36
578	20230627	093700	21756839	915	915	915	915	0
579	20230627	093600	21756839	915	915	915	915	202
580	20230627	093500	21572009	913	913	913	913	10
581	20230627	093400	21562879	913	918	918	913	501
582	20230627	093300	21105287	918	918	918	915	153
583	20230627	093200	20965283	918	918	918	918	0
584	20230627	093100	20965283	918	918	918	918	114
585	20230627	093000	20860631	918	918	918	918	0
586	20230627	092900	20860631	918	918	918	918	1
587	20230627	092800	20859713	913	915	915	913	479
588	20230627	092700	20422120	916	916	916	916	405
589	20230627	092600	20051140	918	918	918	918	0
590	20230627	092500	20051140	918	918	918	918	1
591	20230627	092400	20050222	914	914	914	914	110
592	20230627	092300	19949682	918	918	918	918	1
593	20230627	092200	19948764	917	917	917	917	0
594	20230627	092100	19948764	917	917	917	917	8
595	20230627	092000	19941428	916	918	918	916	1729
596	20230627	091900	18357644	918	918	918	918	0
597	20230627	091800	18357644	918	918	918	918	0
598	20230627	091700	18357644	918	918	918	918	0
599	20230627	091600	18357644	918	918	918	918	0
600	20230627	091500	18357644	918	918	918	918	1
601	20230627	091400	18356726	916	916	916	916	5708
602	20230627	091300	13128198	916	915	916	915	4614
603	20230627	091200	8906377	912	915	915	912	949
604	20230627	091100	8040628	918	918	918	918	0
605	20230627	091000	8040628	918	918	918	918	0
606	20230627	090900	8040628	918	918	918	918	0
607	20230627	090800	8040628	918	918	918	918	0
608	20230627	090700	8040628	918	918	918	918	0
609	20230627	090600	8040628	918	918	918	918	0
610	20230627	090500	8040628	918	918	918	918	152
611	20230627	090400	7901092	918	918	918	918	0
612	20230627	090300	7901092	918	917	918	917	110
613	20230627	090200	7800113	910	914	914	910	896
614	20230627	090100	6984265	918	918	918	918	22
615	20230627	090000	6964069	916	919	919	916	6693