KissMeData/104040/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	201200	50595075	983	983	983	983	237
3	20240627	201100	50595075	983	983	983	983	0
4	20240627	201000	50595075	983	983	983	983	0
5	20240627	200900	50595075	983	983	983	983	0
6	20240627	200800	50595075	983	983	983	983	0
7	20240627	200700	50595075	983	983	983	983	0
8	20240627	200600	50595075	983	983	983	983	0
9	20240627	200500	50595075	983	983	983	983	0
10	20240627	200400	50595075	983	983	983	983	0
11	20240627	200300	50595075	983	983	983	983	0
12	20240627	200200	50595075	983	983	983	983	0
13	20240627	200100	50595075	983	983	983	983	0
14	20240627	200000	50595075	983	983	983	983	0
15	20240627	195900	50595075	983	983	983	983	0
16	20240627	195800	50595075	983	983	983	983	0
17	20240627	195700	50595075	983	983	983	983	0
18	20240627	195600	50595075	983	983	983	983	0
19	20240627	195500	50595075	983	983	983	983	0
20	20240627	195400	50595075	983	983	983	983	0
21	20240627	195300	50595075	983	983	983	983	0
22	20240627	195200	50595075	983	983	983	983	0
23	20240627	195100	50595075	983	983	983	983	0
24	20240627	195000	50595075	983	983	983	983	0
25	20240627	194900	50595075	983	983	983	983	0
26	20240627	194800	50595075	983	983	983	983	0
27	20240627	194700	50595075	983	983	983	983	0
28	20240627	194600	50595075	983	983	983	983	0
29	20240627	194500	50595075	983	983	983	983	0
30	20240627	194400	50595075	983	983	983	983	0
31	20240627	194300	50595075	983	983	983	983	0
32	20240627	194200	50595075	983	983	983	983	237
33	20240627	194100	50595075	983	983	983	983	0
34	20240627	194000	50595075	983	983	983	983	0
35	20240627	193900	50595075	983	983	983	983	0
36	20240627	193800	50595075	983	983	983	983	0
37	20240627	193700	50595075	983	983	983	983	0
38	20240627	193600	50595075	983	983	983	983	0
39	20240627	193500	50595075	983	983	983	983	0
40	20240627	193400	50595075	983	983	983	983	0
41	20240627	193300	50595075	983	983	983	983	0
42	20240627	193200	50595075	983	983	983	983	0
43	20240627	193100	50595075	983	983	983	983	0
44	20240627	193000	50595075	983	983	983	983	0
45	20240627	192900	50595075	983	983	983	983	0
46	20240627	192800	50595075	983	983	983	983	0
47	20240627	192700	50595075	983	983	983	983	0
48	20240627	192600	50595075	983	983	983	983	0
49	20240627	192500	50595075	983	983	983	983	0
50	20240627	192400	50595075	983	983	983	983	0
51	20240627	192300	50595075	983	983	983	983	0
52	20240627	192200	50595075	983	983	983	983	0
53	20240627	192100	50595075	983	983	983	983	0
54	20240627	192000	50595075	983	983	983	983	0
55	20240627	191900	50595075	983	983	983	983	0
56	20240627	191800	50595075	983	983	983	983	0
57	20240627	191700	50595075	983	983	983	983	0
58	20240627	191600	50595075	983	983	983	983	0
59	20240627	191500	50595075	983	983	983	983	0
60	20240627	191400	50595075	983	983	983	983	0
61	20240627	191300	50595075	983	983	983	983	0
62	20240627	191200	50595075	983	983	983	983	237
63	20240627	191100	50595075	983	983	983	983	0
64	20240627	191000	50595075	983	983	983	983	0
65	20240627	190900	50595075	983	983	983	983	0
66	20240627	190800	50595075	983	983	983	983	0
67	20240627	190700	50595075	983	983	983	983	0
68	20240627	190600	50595075	983	983	983	983	0
69	20240627	190500	50595075	983	983	983	983	0
70	20240627	190400	50595075	983	983	983	983	0
71	20240627	190300	50595075	983	983	983	983	0
72	20240627	190200	50595075	983	983	983	983	0
73	20240627	190100	50595075	983	983	983	983	0
74	20240627	190000	50595075	983	983	983	983	0
75	20240627	185900	50595075	983	983	983	983	0
76	20240627	185800	50595075	983	983	983	983	0
77	20240627	185700	50595075	983	983	983	983	0
78	20240627	185600	50595075	983	983	983	983	0
79	20240627	185500	50595075	983	983	983	983	0
80	20240627	185400	50595075	983	983	983	983	0
81	20240627	185300	50595075	983	983	983	983	0
82	20240627	185200	50595075	983	983	983	983	0
83	20240627	185100	50595075	983	983	983	983	0
84	20240627	185000	50595075	983	983	983	983	0
85	20240627	184900	50595075	983	983	983	983	0
86	20240627	184800	50595075	983	983	983	983	0
87	20240627	184700	50595075	983	983	983	983	0
88	20240627	184600	50595075	983	983	983	983	0
89	20240627	184500	50595075	983	983	983	983	0
90	20240627	184400	50595075	983	983	983	983	0
91	20240627	184300	50595075	983	983	983	983	0
92	20240627	184200	50595075	983	983	983	983	237
93	20240627	184100	50595075	983	983	983	983	0
94	20240627	184000	50595075	983	983	983	983	0
95	20240627	183900	50595075	983	983	983	983	0
96	20240627	183800	50595075	983	983	983	983	0
97	20240627	183700	50595075	983	983	983	983	0
98	20240627	183600	50595075	983	983	983	983	0
99	20240627	183500	50595075	983	983	983	983	0
100	20240627	183400	50595075	983	983	983	983	0
101	20240627	183300	50595075	983	983	983	983	0
102	20240627	183200	50595075	983	983	983	983	0
103	20240627	183100	50595075	983	983	983	983	0
104	20240627	183000	50595075	983	983	983	983	0
105	20240627	182900	50595075	983	983	983	983	0
106	20240627	182800	50595075	983	983	983	983	0
107	20240627	182700	50595075	983	983	983	983	0
108	20240627	182600	50595075	983	983	983	983	0
109	20240627	182500	50595075	983	983	983	983	0
110	20240627	182400	50595075	983	983	983	983	0
111	20240627	182300	50595075	983	983	983	983	0
112	20240627	182200	50595075	983	983	983	983	0
113	20240627	182100	50595075	983	983	983	983	0
114	20240627	182000	50595075	983	983	983	983	0
115	20240627	181900	50595075	983	983	983	983	0
116	20240627	181800	50595075	983	983	983	983	0
117	20240627	181700	50595075	983	983	983	983	0
118	20240627	181600	50595075	983	983	983	983	0
119	20240627	181500	50595075	983	983	983	983	0
120	20240627	181400	50595075	983	983	983	983	0
121	20240627	181300	50595075	983	983	983	983	0
122	20240627	181200	50595075	983	983	983	983	237
123	20240627	181100	50595075	983	983	983	983	0
124	20240627	181000	50595075	983	983	983	983	0
125	20240627	180900	50595075	983	983	983	983	0
126	20240627	180800	50595075	983	983	983	983	0
127	20240627	180700	50595075	983	983	983	983	0
128	20240627	180600	50595075	983	983	983	983	0
129	20240627	180500	50595075	983	983	983	983	0
130	20240627	180400	50595075	983	983	983	983	0
131	20240627	180300	50595075	983	983	983	983	0
132	20240627	180200	50595075	983	983	983	983	0
133	20240627	180100	50595075	983	983	983	983	0
134	20240627	180000	50595075	983	983	983	983	0
135	20240627	175900	50595075	983	983	983	983	0
136	20240627	175800	50595075	983	983	983	983	0
137	20240627	175700	50595075	983	983	983	983	0
138	20240627	175600	50595075	983	983	983	983	0
139	20240627	175500	50595075	983	983	983	983	0
140	20240627	175400	50595075	983	983	983	983	0
141	20240627	175300	50595075	983	983	983	983	0
142	20240627	175200	50595075	983	983	983	983	0
143	20240627	175100	50595075	983	983	983	983	0
144	20240627	175000	50595075	983	983	983	983	0
145	20240627	174900	50595075	983	983	983	983	0
146	20240627	174800	50595075	983	983	983	983	0
147	20240627	174700	50595075	983	983	983	983	0
148	20240627	174600	50595075	983	983	983	983	0
149	20240627	174500	50595075	983	983	983	983	0
150	20240627	174400	50595075	983	983	983	983	0
151	20240627	174300	50595075	983	983	983	983	0
152	20240627	174200	50595075	983	983	983	983	237
153	20240627	174100	50595075	983	983	983	983	0
154	20240627	174000	50595075	983	983	983	983	0
155	20240627	173900	50595075	983	983	983	983	0
156	20240627	173800	50595075	983	983	983	983	0
157	20240627	173700	50595075	983	983	983	983	0
158	20240627	173600	50595075	983	983	983	983	0
159	20240627	173500	50595075	983	983	983	983	0
160	20240627	173400	50595075	983	983	983	983	0
161	20240627	173300	50595075	983	983	983	983	0
162	20240627	173200	50595075	983	983	983	983	0
163	20240627	173100	50595075	983	983	983	983	0
164	20240627	173000	50595075	983	983	983	983	0
165	20240627	172900	50595075	983	983	983	983	0
166	20240627	172800	50595075	983	983	983	983	0
167	20240627	172700	50595075	983	983	983	983	0
168	20240627	172600	50595075	983	983	983	983	0
169	20240627	172500	50595075	983	983	983	983	0
170	20240627	172400	50595075	983	983	983	983	0
171	20240627	172300	50595075	983	983	983	983	0
172	20240627	172200	50595075	983	983	983	983	0
173	20240627	172100	50595075	983	983	983	983	0
174	20240627	172000	50595075	983	983	983	983	0
175	20240627	171900	50595075	983	983	983	983	0
176	20240627	171800	50595075	983	983	983	983	0
177	20240627	171700	50595075	983	983	983	983	0
178	20240627	171600	50595075	983	983	983	983	0
179	20240627	171500	50595075	983	983	983	983	0
180	20240627	171400	50595075	983	983	983	983	0
181	20240627	171300	50595075	983	983	983	983	0
182	20240627	171200	50595075	983	983	983	983	237
183	20240627	171100	50595075	983	983	983	983	0
184	20240627	171000	50595075	983	983	983	983	0
185	20240627	170900	50595075	983	983	983	983	0
186	20240627	170800	50595075	983	983	983	983	0
187	20240627	170700	50595075	983	983	983	983	0
188	20240627	170600	50595075	983	983	983	983	0
189	20240627	170500	50595075	983	983	983	983	0
190	20240627	170400	50595075	983	983	983	983	0
191	20240627	170300	50595075	983	983	983	983	0
192	20240627	170200	50595075	983	983	983	983	0
193	20240627	170100	50595075	983	983	983	983	0
194	20240627	170000	50595075	983	983	983	983	0
195	20240627	165900	50595075	983	983	983	983	0
196	20240627	165800	50595075	983	983	983	983	0
197	20240627	165700	50595075	983	983	983	983	0
198	20240627	165600	50595075	983	983	983	983	0
199	20240627	165500	50595075	983	983	983	983	0
200	20240627	165400	50595075	983	983	983	983	0
201	20240627	165300	50595075	983	983	983	983	0
202	20240627	165200	50595075	983	983	983	983	0
203	20240627	165100	50595075	983	983	983	983	0
204	20240627	165000	50595075	983	983	983	983	0
205	20240627	164900	50595075	983	983	983	983	0
206	20240627	164800	50595075	983	983	983	983	0
207	20240627	164700	50595075	983	983	983	983	0
208	20240627	164600	50595075	983	983	983	983	0
209	20240627	164500	50595075	983	983	983	983	0
210	20240627	164400	50595075	983	983	983	983	0
211	20240627	164300	50595075	983	983	983	983	0
212	20240627	164200	50595075	983	983	983	983	237
213	20240627	164100	50595075	983	983	983	983	0
214	20240627	164000	50595075	983	983	983	983	0
215	20240627	163900	50595075	983	983	983	983	0
216	20240627	163800	50595075	983	983	983	983	0
217	20240627	163700	50595075	983	983	983	983	0
218	20240627	163600	50595075	983	983	983	983	0
219	20240627	163500	50595075	983	983	983	983	0
220	20240627	163400	50595075	983	983	983	983	0
221	20240627	163300	50595075	983	983	983	983	0
222	20240627	163200	50595075	983	983	983	983	0
223	20240627	163100	50595075	983	983	983	983	0
224	20240627	163000	50595075	983	983	983	983	0
225	20240627	162900	50595075	983	983	983	983	0
226	20240627	162800	50595075	983	983	983	983	0
227	20240627	162700	50595075	983	983	983	983	0
228	20240627	162600	50595075	983	983	983	983	0
229	20240627	162500	50595075	983	983	983	983	0
230	20240627	162400	50595075	983	983	983	983	0
231	20240627	162300	50595075	983	983	983	983	0
232	20240627	162200	50595075	983	983	983	983	0
233	20240627	162100	50595075	983	983	983	983	0
234	20240627	162000	50595075	983	983	983	983	0
235	20240627	161900	50595075	983	983	983	983	0
236	20240627	161800	50595075	983	983	983	983	0
237	20240627	161700	50595075	983	983	983	983	0
238	20240627	161600	50595075	983	983	983	983	0
239	20240627	161500	50595075	983	983	983	983	0
240	20240627	161400	50595075	983	983	983	983	0
241	20240627	161300	50595075	983	983	983	983	0
242	20240627	161200	50595075	983	983	983	983	237
243	20240627	161100	50595075	983	983	983	983	0
244	20240627	161000	50595075	983	983	983	983	0
245	20240627	160900	50595075	983	983	983	983	0
246	20240627	160800	50595075	983	983	983	983	0
247	20240627	160700	50595075	983	983	983	983	0
248	20240627	160600	50595075	983	983	983	983	0
249	20240627	160500	50595075	983	983	983	983	0
250	20240627	160400	50595075	983	983	983	983	0
251	20240627	160300	50595075	983	983	983	983	0
252	20240627	160200	50595075	983	983	983	983	0
253	20240627	160100	50595075	983	983	983	983	0
254	20240627	160000	50595075	983	983	983	983	0
255	20240627	155900	50595075	983	983	983	983	0
256	20240627	155800	50595075	983	983	983	983	0
257	20240627	155700	50595075	983	983	983	983	0
258	20240627	155600	50595075	983	983	983	983	0
259	20240627	155500	50595075	983	983	983	983	0
260	20240627	155400	50595075	983	983	983	983	0
261	20240627	155300	50595075	983	983	983	983	0
262	20240627	155200	50595075	983	983	983	983	0
263	20240627	155100	50595075	983	983	983	983	0
264	20240627	155000	50595075	983	983	983	983	0
265	20240627	154900	50595075	983	983	983	983	0
266	20240627	154800	50595075	983	983	983	983	0
267	20240627	154700	50595075	983	983	983	983	0
268	20240627	154600	50595075	983	983	983	983	0
269	20240627	154500	50595075	983	983	983	983	0
270	20240627	154400	50595075	983	983	983	983	0
271	20240627	154300	50595075	983	983	983	983	0
272	20240627	154200	50595075	983	983	983	983	237
273	20240627	154100	50595075	983	983	983	983	0
274	20240627	154000	50595075	983	983	983	983	0
275	20240627	153900	50595075	983	983	983	983	0
276	20240627	153800	50595075	983	983	983	983	0
277	20240627	153700	50595075	983	983	983	983	0
278	20240627	153600	50595075	983	983	983	983	0
279	20240627	153500	50595075	983	983	983	983	0
280	20240627	153400	50595075	983	983	983	983	0
281	20240627	153300	50595075	983	983	983	983	0
282	20240627	153200	50595075	983	983	983	983	0
283	20240627	153100	50595075	983	983	983	983	0
284	20240627	153000	50595075	983	983	983	983	237
285	20240627	152900	50362104	983	983	983	983	0
286	20240627	152800	50362104	983	983	983	983	0
287	20240627	152700	50362104	983	983	983	983	0
288	20240627	152600	50362104	983	983	983	983	0
289	20240627	152500	50362104	983	983	983	983	0
290	20240627	152400	50362104	983	983	983	983	0
291	20240627	152300	50362104	983	983	983	983	0
292	20240627	152200	50362104	983	983	983	983	0
293	20240627	152100	50362104	983	983	983	983	0
294	20240627	152000	50362104	983	983	983	983	0
295	20240627	151900	50362104	983	983	983	983	2
296	20240627	151800	50360138	983	983	983	983	1
297	20240627	151700	50359155	981	981	981	981	7
298	20240627	151600	50352288	983	981	983	981	260
299	20240627	151500	50097226	984	984	984	984	0
300	20240627	151400	50097226	984	984	984	984	0
301	20240627	151300	50097226	984	984	984	984	0
302	20240627	151200	50097226	984	984	984	984	0
303	20240627	151100	50097226	984	984	984	984	5
304	20240627	151000	50092306	984	984	984	984	0
305	20240627	150900	50092306	984	984	984	984	0
306	20240627	150800	50092306	984	984	984	984	0
307	20240627	150700	50092306	984	984	984	984	0
308	20240627	150600	50092306	984	984	984	984	0
309	20240627	150500	50092306	984	984	984	984	1
310	20240627	150400	50091322	981	981	981	981	96
311	20240627	150300	49997146	982	982	982	982	0
312	20240627	150200	49997146	982	982	982	982	0
313	20240627	150100	49997146	982	982	982	982	0
314	20240627	150000	49997146	982	982	982	982	0
315	20240627	145900	49997146	982	982	982	981	96
316	20240627	145800	49902968	984	984	984	984	0
317	20240627	145700	49902968	984	984	984	984	0
318	20240627	145600	49902968	984	984	984	984	0
319	20240627	145500	49902968	984	984	984	984	0
320	20240627	145400	49902968	984	984	984	984	0
321	20240627	145300	49902968	984	982	984	981	6
322	20240627	145200	49897078	984	984	984	984	1
323	20240627	145100	49896094	985	985	985	985	0
324	20240627	145000	49896094	985	985	985	985	0
325	20240627	144900	49896094	985	985	985	985	0
326	20240627	144800	49896094	985	985	985	985	2000
327	20240627	144700	47926094	985	985	985	985	1
328	20240627	144600	47925109	983	983	983	983	0
329	20240627	144500	47925109	983	983	983	983	0
330	20240627	144400	47925109	983	983	983	983	0
331	20240627	144300	47925109	983	983	983	983	0
332	20240627	144200	47925109	983	983	983	983	0
333	20240627	144100	47925109	983	983	983	983	0
334	20240627	144000	47925109	983	983	983	983	100
335	20240627	143900	47826809	983	983	983	983	0
336	20240627	143800	47826809	983	983	983	983	0
337	20240627	143700	47826809	983	983	983	983	200
338	20240627	143600	47630209	984	984	984	984	100
339	20240627	143500	47531809	984	984	984	984	200
340	20240627	143400	47335009	985	985	985	985	0
341	20240627	143300	47335009	985	985	985	985	0
342	20240627	143200	47335009	985	982	985	980	2501
343	20240627	143100	44884020	984	984	984	984	0
344	20240627	143000	44884020	984	984	984	984	0
345	20240627	142900	44884020	984	984	984	984	0
346	20240627	142800	44884020	984	984	984	984	1
347	20240627	142700	44883036	984	984	984	984	0
348	20240627	142600	44883036	984	984	984	984	0
349	20240627	142500	44883036	984	984	984	984	0
350	20240627	142400	44883036	984	984	985	984	527
351	20240627	142300	44364467	984	984	984	984	336
352	20240627	142200	44033843	985	985	985	985	1000
353	20240627	142100	43048843	984	984	984	984	138
354	20240627	142000	42913051	984	984	984	984	0
355	20240627	141900	42913051	984	984	984	984	0
356	20240627	141800	42913051	984	984	984	984	1000
357	20240627	141700	41929051	984	984	984	984	0
358	20240627	141600	41929051	984	984	984	984	19
359	20240627	141500	41910355	984	983	984	983	176
360	20240627	141400	41737246	983	983	983	983	0
361	20240627	141300	41737246	983	983	983	983	3
362	20240627	141200	41734297	983	983	983	983	102
363	20240627	141100	41634031	983	983	983	983	0
364	20240627	141000	41634031	983	983	983	983	0
365	20240627	140900	41634031	983	983	983	983	0
366	20240627	140800	41634031	983	983	983	983	1
367	20240627	140700	41633048	980	984	984	980	1120
368	20240627	140600	40534432	984	984	984	984	0
369	20240627	140500	40534432	984	984	984	984	0
370	20240627	140400	40534432	984	984	984	984	504
371	20240627	140300	40038496	984	984	984	984	0
372	20240627	140200	40038496	984	984	984	984	200
373	20240627	140100	39841696	984	984	984	984	100
374	20240627	140000	39743296	984	984	984	984	0
375	20240627	135900	39743296	984	984	984	984	10
376	20240627	135800	39733456	984	984	984	984	0
377	20240627	135700	39733456	984	984	984	984	0
378	20240627	135600	39733456	984	984	984	984	0
379	20240627	135500	39733456	984	984	984	984	0
380	20240627	135400	39733456	984	984	984	984	1
381	20240627	135300	39732472	982	982	982	982	0
382	20240627	135200	39732472	982	982	982	982	0
383	20240627	135100	39732472	982	982	982	982	0
384	20240627	135000	39732472	982	982	982	982	1
385	20240627	134900	39731490	982	982	982	982	85
386	20240627	134800	39648020	982	982	982	982	0
387	20240627	134700	39648020	982	982	982	982	0
388	20240627	134600	39648020	982	983	983	982	516
389	20240627	134500	39141258	983	983	983	983	12
390	20240627	134400	39129462	982	982	982	982	0
391	20240627	134300	39129462	982	982	982	982	1
392	20240627	134200	39128480	983	983	983	983	0
393	20240627	134100	39128480	983	983	983	983	42
394	20240627	134000	39087194	983	983	983	983	0
395	20240627	133900	39087194	983	983	983	983	0
396	20240627	133800	39087194	983	983	983	983	0
397	20240627	133700	39087194	983	983	983	983	0
398	20240627	133600	39087194	983	983	983	983	0
399	20240627	133500	39087194	983	983	983	983	5965
400	20240627	133400	33223599	984	984	984	984	0
401	20240627	133300	33223599	984	984	984	984	0
402	20240627	133200	33223599	984	984	984	984	0
403	20240627	133100	33223599	984	984	984	984	1
404	20240627	133000	33222615	983	983	983	983	0
405	20240627	132900	33222615	983	983	983	983	0
406	20240627	132800	33222615	983	983	983	983	0
407	20240627	132700	33222615	983	983	983	983	0
408	20240627	132600	33222615	983	983	983	983	0
409	20240627	132500	33222615	983	983	983	983	0
410	20240627	132400	33222615	983	983	983	983	0
411	20240627	132300	33222615	983	983	983	983	0
412	20240627	132200	33222615	983	983	983	983	0
413	20240627	132100	33222615	983	983	983	983	0
414	20240627	132000	33222615	983	983	983	983	0
415	20240627	131900	33222615	983	983	983	983	0
416	20240627	131800	33222615	983	983	983	983	0
417	20240627	131700	33222615	983	983	983	983	0
418	20240627	131600	33222615	983	983	983	983	0
419	20240627	131500	33222615	983	983	983	983	0
420	20240627	131400	33222615	983	983	983	983	3
421	20240627	131300	33219666	984	984	984	984	0
422	20240627	131200	33219666	984	984	984	984	0
423	20240627	131100	33219666	984	984	984	984	0
424	20240627	131000	33219666	984	984	984	984	0
425	20240627	130900	33219666	984	984	984	984	1
426	20240627	130800	33218682	984	984	984	984	0
427	20240627	130700	33218682	984	984	984	984	0
428	20240627	130600	33218682	984	984	984	984	0
429	20240627	130500	33218682	984	984	984	984	0
430	20240627	130400	33218682	984	984	984	984	0
431	20240627	130300	33218682	984	984	984	984	0
432	20240627	130200	33218682	984	984	984	984	0
433	20240627	130100	33218682	984	984	984	984	0
434	20240627	130000	33218682	984	981	984	979	101
435	20240627	125900	33119746	984	984	984	984	0
436	20240627	125800	33119746	984	984	984	984	0
437	20240627	125700	33119746	984	984	984	984	0
438	20240627	125600	33119746	984	984	984	984	0
439	20240627	125500	33119746	984	984	984	984	51
440	20240627	125400	33069562	984	984	984	984	0
441	20240627	125300	33069562	984	984	984	984	10
442	20240627	125200	33059722	984	984	984	984	0
443	20240627	125100	33059722	984	984	984	984	0
444	20240627	125000	33059722	984	984	984	984	0
445	20240627	124900	33059722	984	984	984	984	0
446	20240627	124800	33059722	984	984	984	984	0
447	20240627	124700	33059722	984	984	984	984	0
448	20240627	124600	33059722	984	984	984	984	0
449	20240627	124500	33059722	984	984	984	984	0
450	20240627	124400	33059722	984	984	984	984	0
451	20240627	124300	33059722	984	984	984	984	0
452	20240627	124200	33059722	984	984	984	984	0
453	20240627	124100	33059722	984	984	984	984	27
454	20240627	124000	33033154	984	984	984	984	0
455	20240627	123900	33033154	984	984	984	984	0
456	20240627	123800	33033154	984	984	984	984	0
457	20240627	123700	33033154	984	984	984	984	0
458	20240627	123600	33033154	984	984	984	984	0
459	20240627	123500	33033154	984	984	984	984	0
460	20240627	123400	33033154	984	984	984	984	0
461	20240627	123300	33033154	984	984	984	984	0
462	20240627	123200	33033154	984	984	984	984	0
463	20240627	123100	33033154	984	984	984	984	1
464	20240627	123000	33032170	979	979	979	979	0
465	20240627	122900	33032170	979	982	982	979	2000
466	20240627	122800	31072108	984	984	984	984	0
467	20240627	122700	31072108	984	984	984	984	0
468	20240627	122600	31072108	984	984	984	984	0
469	20240627	122500	31072108	984	982	984	982	2
470	20240627	122400	31070142	984	984	984	984	0
471	20240627	122300	31070142	984	984	984	984	0
472	20240627	122200	31070142	984	984	984	984	0
473	20240627	122100	31070142	984	984	984	984	950
474	20240627	122000	30135342	984	984	984	984	0
475	20240627	121900	30135342	984	984	984	984	0
476	20240627	121800	30135342	984	984	984	984	0
477	20240627	121700	30135342	984	984	984	984	0
478	20240627	121600	30135342	984	984	984	984	0
479	20240627	121500	30135342	984	984	984	984	0
480	20240627	121400	30135342	984	984	984	984	1
481	20240627	121300	30134358	982	982	982	982	1
482	20240627	121200	30133376	984	984	984	984	0
483	20240627	121100	30133376	984	984	984	984	0
484	20240627	121000	30133376	984	984	984	984	0
485	20240627	120900	30133376	984	984	984	984	0
486	20240627	120800	30133376	984	984	984	984	100
487	20240627	120700	30034976	984	984	984	984	0
488	20240627	120600	30034976	984	984	984	984	0
489	20240627	120500	30034976	984	984	984	984	0
490	20240627	120400	30034976	984	984	984	984	100
491	20240627	120300	29936576	984	984	984	984	0
492	20240627	120200	29936576	984	984	984	984	1
493	20240627	120100	29935592	984	984	984	984	0
494	20240627	120000	29935592	984	984	984	984	0
495	20240627	115900	29935592	984	984	984	984	14
496	20240627	115800	29921816	984	984	984	984	0
497	20240627	115700	29921816	984	984	984	984	1
498	20240627	115600	29920832	980	980	980	980	0
499	20240627	115500	29920832	980	980	980	980	0
500	20240627	115400	29920832	980	980	980	980	0
501	20240627	115300	29920832	980	980	980	980	0
502	20240627	115200	29920832	980	980	980	980	0
503	20240627	115100	29920832	980	980	980	980	0
504	20240627	115000	29920832	980	980	980	980	0
505	20240627	114900	29920832	980	980	980	980	0
506	20240627	114800	29920832	980	980	980	980	0
507	20240627	114700	29920832	980	982	982	980	1000
508	20240627	114600	28940616	984	984	984	984	0
509	20240627	114500	28940616	984	984	984	984	0
510	20240627	114400	28940616	984	984	984	984	0
511	20240627	114300	28940616	984	984	984	984	0
512	20240627	114200	28940616	984	984	984	984	0
513	20240627	114100	28940616	984	984	984	984	0
514	20240627	114000	28940616	984	984	984	984	0
515	20240627	113900	28940616	984	984	984	984	0
516	20240627	113800	28940616	984	984	984	984	0
517	20240627	113700	28940616	984	984	984	984	0
518	20240627	113600	28940616	984	984	984	984	0
519	20240627	113500	28940616	984	984	984	984	0
520	20240627	113400	28940616	984	984	984	984	0
521	20240627	113300	28940616	984	984	984	984	0
522	20240627	113200	28940616	984	984	984	984	0
523	20240627	113100	28940616	984	984	984	984	0
524	20240627	113000	28940616	984	984	984	984	0
525	20240627	112900	28940616	984	984	984	984	0
526	20240627	112800	28940616	984	984	984	984	0
527	20240627	112700	28940616	984	984	984	984	100
528	20240627	112600	28842216	984	984	984	984	0
529	20240627	112500	28842216	984	984	984	984	0
530	20240627	112400	28842216	984	984	984	984	0
531	20240627	112300	28842216	984	984	984	984	0
532	20240627	112200	28842216	984	984	984	984	0
533	20240627	112100	28842216	984	984	984	984	1
534	20240627	112000	28841232	981	981	981	981	0
535	20240627	111900	28841232	981	981	981	981	0
536	20240627	111800	28841232	981	981	981	981	0
537	20240627	111700	28841232	981	981	981	981	0
538	20240627	111600	28841232	981	981	981	981	0
539	20240627	111500	28841232	981	981	981	981	0
540	20240627	111400	28841232	981	981	981	981	0
541	20240627	111300	28841232	981	981	981	981	0
542	20240627	111200	28841232	981	981	981	981	0
543	20240627	111100	28841232	981	981	981	981	0
544	20240627	111000	28841232	981	981	981	981	0
545	20240627	110900	28841232	981	981	981	981	0
546	20240627	110800	28841232	981	981	981	981	24
547	20240627	110700	28817688	984	984	984	984	0
548	20240627	110600	28817688	984	984	984	984	0
549	20240627	110500	28817688	984	984	984	984	0
550	20240627	110400	28817688	984	984	984	984	0
551	20240627	110300	28817688	984	984	984	984	0
552	20240627	110200	28817688	984	984	984	984	1
553	20240627	110100	28816704	979	979	979	979	0
554	20240627	110000	28816704	979	979	979	979	0
555	20240627	105900	28816704	979	979	979	979	0
556	20240627	105800	28816704	979	979	979	979	0
557	20240627	105700	28816704	979	979	979	979	0
558	20240627	105600	28816704	979	983	983	979	2631
559	20240627	105500	26239196	984	984	984	984	0
560	20240627	105400	26239196	984	984	984	984	440
561	20240627	105300	25806236	984	984	984	984	0
562	20240627	105200	25806236	984	984	984	984	1
563	20240627	105100	25805252	983	983	983	983	4
564	20240627	105000	25801320	984	984	984	984	0
565	20240627	104900	25801320	984	984	984	984	226
566	20240627	104800	25578936	983	983	983	983	0
567	20240627	104700	25578936	983	984	984	983	13
568	20240627	104600	25566154	984	984	984	984	1
569	20240627	104500	25565170	984	984	984	984	0
570	20240627	104400	25565170	984	984	984	984	0
571	20240627	104300	25565170	984	984	984	984	2
572	20240627	104200	25563202	984	984	984	984	10
573	20240627	104100	25553362	984	984	984	984	0
574	20240627	104000	25553362	984	983	984	983	2
575	20240627	103900	25551395	983	983	983	983	0
576	20240627	103800	25551395	983	983	983	983	0
577	20240627	103700	25551395	983	983	983	983	792
578	20240627	103600	24772859	983	983	983	983	0
579	20240627	103500	24772859	983	983	983	983	0
580	20240627	103400	24772859	983	983	983	983	0
581	20240627	103300	24772859	983	983	983	983	1
582	20240627	103200	24771876	981	981	981	981	0
583	20240627	103100	24771876	981	981	981	981	0
584	20240627	103000	24771876	981	981	981	981	599
585	20240627	102900	24184257	983	983	983	983	0
586	20240627	102800	24184257	983	983	983	983	0
587	20240627	102700	24184257	983	983	983	983	0
588	20240627	102600	24184257	983	983	983	983	0
589	20240627	102500	24184257	983	983	983	983	0
590	20240627	102400	24184257	983	983	983	983	0
591	20240627	102300	24184257	983	983	983	983	0
592	20240627	102200	24184257	983	981	983	981	59
593	20240627	102100	24126375	981	981	981	981	0
594	20240627	102000	24126375	981	980	981	980	51
595	20240627	101900	24076394	981	981	981	981	0
596	20240627	101800	24076394	981	981	981	981	159
597	20240627	101700	23920415	980	980	980	980	1586
598	20240627	101600	22366135	980	980	980	980	0
599	20240627	101500	22366135	980	980	980	980	0
600	20240627	101400	22366135	980	980	980	980	0
601	20240627	101300	22366135	980	980	980	980	0
602	20240627	101200	22366135	980	980	980	980	50
603	20240627	101100	22317135	980	980	980	980	60
604	20240627	101000	22258335	980	980	980	980	203
605	20240627	100900	22059395	980	980	980	980	1
606	20240627	100800	22058415	980	980	980	980	53
607	20240627	100700	22006475	979	979	979	979	0
608	20240627	100600	22006475	979	979	979	979	853
609	20240627	100500	21171388	979	979	979	979	10
610	20240627	100400	21161598	980	980	980	980	0
611	20240627	100300	21161598	980	980	980	980	10
612	20240627	100200	21151798	980	980	980	980	2737
613	20240627	100100	18469538	981	981	981	981	0
614	20240627	100000	18469538	981	981	981	981	0
615	20240627	095900	18469538	981	981	981	981	41
616	20240627	095800	18429317	981	980	981	980	2964
617	20240627	095700	15521997	980	980	980	980	112
618	20240627	095600	15412237	980	980	980	980	0
619	20240627	095500	15412237	980	980	980	980	201
620	20240627	095400	15215257	981	981	981	981	0
621	20240627	095300	15215257	981	981	981	981	0
622	20240627	095200	15215257	981	981	981	981	0
623	20240627	095100	15215257	981	981	981	981	1
624	20240627	095000	15214276	979	979	979	979	0
625	20240627	094900	15214276	979	979	979	979	0
626	20240627	094800	15214276	979	979	979	979	0
627	20240627	094700	15214276	979	979	979	979	0
628	20240627	094600	15214276	979	979	979	979	5
629	20240627	094500	15209381	979	979	979	979	0
630	20240627	094400	15209381	979	979	979	979	0
631	20240627	094300	15209381	979	979	979	979	300
632	20240627	094200	14915681	979	980	980	979	268
633	20240627	094100	14653197	980	980	980	980	0
634	20240627	094000	14653197	980	980	980	980	0
635	20240627	093900	14653197	980	980	980	980	0
636	20240627	093800	14653197	980	980	980	980	0
637	20240627	093700	14653197	980	980	980	980	1
638	20240627	093600	14652217	981	981	981	981	0
639	20240627	093500	14652217	981	981	981	981	0
640	20240627	093400	14652217	981	981	981	981	22
641	20240627	093300	14630635	979	979	980	979	321
642	20240627	093200	14316365	980	981	981	980	7403
643	20240627	093100	7058111	981	981	981	981	0
644	20240627	093000	7058111	981	981	981	981	0
645	20240627	092900	7058111	981	981	981	981	0
646	20240627	092800	7058111	981	981	981	981	0
647	20240627	092700	7058111	981	982	982	981	400
648	20240627	092600	6665709	982	982	985	982	709
649	20240627	092500	5968874	982	981	982	981	504
650	20240627	092400	5473950	981	981	981	981	0
651	20240627	092300	5473950	981	981	981	981	0
652	20240627	092200	5473950	981	981	981	981	0
653	20240627	092100	5473950	981	981	981	981	0
654	20240627	092000	5473950	981	983	983	981	58
655	20240627	091900	5416940	983	983	983	983	50
656	20240627	091800	5367790	983	982	983	982	396
657	20240627	091700	4978823	981	981	981	981	45
658	20240627	091600	4934678	981	981	981	981	1
659	20240627	091500	4933697	982	982	982	982	492
660	20240627	091400	4450553	982	982	982	982	0
661	20240627	091300	4450553	982	982	982	982	0
662	20240627	091200	4450553	982	982	982	982	0
663	20240627	091100	4450553	982	982	982	982	0
664	20240627	091000	4450553	982	982	982	982	1
665	20240627	090900	4449571	980	980	980	980	0
666	20240627	090800	4449571	980	982	982	980	1004
667	20240627	090700	3465643	981	981	981	981	50
668	20240627	090600	3416593	982	981	982	981	151
669	20240627	090500	3268411	980	982	982	980	14
670	20240627	090400	3254683	982	982	982	982	0
671	20240627	090300	3254683	982	980	985	980	2148
672	20240627	090200	1149544	982	982	982	982	1
673	20240627	090100	1148562	982	982	982	982	0
674	20240627	090000	1148562	982	980	982	980	1172