KissMeData/222420/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	204600	33787914	979	979	979	979	1039
3	20240627	204500	33787914	979	979	979	979	0
4	20240627	204400	33787914	979	979	979	979	0
5	20240627	204300	33787914	979	979	979	979	0
6	20240627	204200	33787914	979	979	979	979	0
7	20240627	204100	33787914	979	979	979	979	0
8	20240627	204000	33787914	979	979	979	979	0
9	20240627	203900	33787914	979	979	979	979	0
10	20240627	203800	33787914	979	979	979	979	0
11	20240627	203700	33787914	979	979	979	979	0
12	20240627	203600	33787914	979	979	979	979	0
13	20240627	203500	33787914	979	979	979	979	0
14	20240627	203400	33787914	979	979	979	979	0
15	20240627	203300	33787914	979	979	979	979	0
16	20240627	203200	33787914	979	979	979	979	0
17	20240627	203100	33787914	979	979	979	979	0
18	20240627	203000	33787914	979	979	979	979	0
19	20240627	202900	33787914	979	979	979	979	0
20	20240627	202800	33787914	979	979	979	979	0
21	20240627	202700	33787914	979	979	979	979	0
22	20240627	202600	33787914	979	979	979	979	0
23	20240627	202500	33787914	979	979	979	979	0
24	20240627	202400	33787914	979	979	979	979	0
25	20240627	202300	33787914	979	979	979	979	0
26	20240627	202200	33787914	979	979	979	979	0
27	20240627	202100	33787914	979	979	979	979	0
28	20240627	202000	33787914	979	979	979	979	0
29	20240627	201900	33787914	979	979	979	979	0
30	20240627	201800	33787914	979	979	979	979	0
31	20240627	201700	33787914	979	979	979	979	0
32	20240627	201600	33787914	979	979	979	979	1039
33	20240627	201500	33787914	979	979	979	979	0
34	20240627	201400	33787914	979	979	979	979	0
35	20240627	201300	33787914	979	979	979	979	0
36	20240627	201200	33787914	979	979	979	979	0
37	20240627	201100	33787914	979	979	979	979	0
38	20240627	201000	33787914	979	979	979	979	0
39	20240627	200900	33787914	979	979	979	979	0
40	20240627	200800	33787914	979	979	979	979	0
41	20240627	200700	33787914	979	979	979	979	0
42	20240627	200600	33787914	979	979	979	979	0
43	20240627	200500	33787914	979	979	979	979	0
44	20240627	200400	33787914	979	979	979	979	0
45	20240627	200300	33787914	979	979	979	979	0
46	20240627	200200	33787914	979	979	979	979	0
47	20240627	200100	33787914	979	979	979	979	0
48	20240627	200000	33787914	979	979	979	979	0
49	20240627	195900	33787914	979	979	979	979	0
50	20240627	195800	33787914	979	979	979	979	0
51	20240627	195700	33787914	979	979	979	979	0
52	20240627	195600	33787914	979	979	979	979	0
53	20240627	195500	33787914	979	979	979	979	0
54	20240627	195400	33787914	979	979	979	979	0
55	20240627	195300	33787914	979	979	979	979	0
56	20240627	195200	33787914	979	979	979	979	0
57	20240627	195100	33787914	979	979	979	979	0
58	20240627	195000	33787914	979	979	979	979	0
59	20240627	194900	33787914	979	979	979	979	0
60	20240627	194800	33787914	979	979	979	979	0
61	20240627	194700	33787914	979	979	979	979	0
62	20240627	194600	33787914	979	979	979	979	1039
63	20240627	194500	33787914	979	979	979	979	0
64	20240627	194400	33787914	979	979	979	979	0
65	20240627	194300	33787914	979	979	979	979	0
66	20240627	194200	33787914	979	979	979	979	0
67	20240627	194100	33787914	979	979	979	979	0
68	20240627	194000	33787914	979	979	979	979	0
69	20240627	193900	33787914	979	979	979	979	0
70	20240627	193800	33787914	979	979	979	979	0
71	20240627	193700	33787914	979	979	979	979	0
72	20240627	193600	33787914	979	979	979	979	0
73	20240627	193500	33787914	979	979	979	979	0
74	20240627	193400	33787914	979	979	979	979	0
75	20240627	193300	33787914	979	979	979	979	0
76	20240627	193200	33787914	979	979	979	979	0
77	20240627	193100	33787914	979	979	979	979	0
78	20240627	193000	33787914	979	979	979	979	0
79	20240627	192900	33787914	979	979	979	979	0
80	20240627	192800	33787914	979	979	979	979	0
81	20240627	192700	33787914	979	979	979	979	0
82	20240627	192600	33787914	979	979	979	979	0
83	20240627	192500	33787914	979	979	979	979	0
84	20240627	192400	33787914	979	979	979	979	0
85	20240627	192300	33787914	979	979	979	979	0
86	20240627	192200	33787914	979	979	979	979	0
87	20240627	192100	33787914	979	979	979	979	0
88	20240627	192000	33787914	979	979	979	979	0
89	20240627	191900	33787914	979	979	979	979	0
90	20240627	191800	33787914	979	979	979	979	0
91	20240627	191700	33787914	979	979	979	979	0
92	20240627	191600	33787914	979	979	979	979	1039
93	20240627	191500	33787914	979	979	979	979	0
94	20240627	191400	33787914	979	979	979	979	0
95	20240627	191300	33787914	979	979	979	979	0
96	20240627	191200	33787914	979	979	979	979	0
97	20240627	191100	33787914	979	979	979	979	0
98	20240627	191000	33787914	979	979	979	979	0
99	20240627	190900	33787914	979	979	979	979	0
100	20240627	190800	33787914	979	979	979	979	0
101	20240627	190700	33787914	979	979	979	979	0
102	20240627	190600	33787914	979	979	979	979	0
103	20240627	190500	33787914	979	979	979	979	0
104	20240627	190400	33787914	979	979	979	979	0
105	20240627	190300	33787914	979	979	979	979	0
106	20240627	190200	33787914	979	979	979	979	0
107	20240627	190100	33787914	979	979	979	979	0
108	20240627	190000	33787914	979	979	979	979	0
109	20240627	185900	33787914	979	979	979	979	0
110	20240627	185800	33787914	979	979	979	979	0
111	20240627	185700	33787914	979	979	979	979	0
112	20240627	185600	33787914	979	979	979	979	0
113	20240627	185500	33787914	979	979	979	979	0
114	20240627	185400	33787914	979	979	979	979	0
115	20240627	185300	33787914	979	979	979	979	0
116	20240627	185200	33787914	979	979	979	979	0
117	20240627	185100	33787914	979	979	979	979	0
118	20240627	185000	33787914	979	979	979	979	0
119	20240627	184900	33787914	979	979	979	979	0
120	20240627	184800	33787914	979	979	979	979	0
121	20240627	184700	33787914	979	979	979	979	0
122	20240627	184600	33787914	979	979	979	979	1039
123	20240627	184500	33787914	979	979	979	979	0
124	20240627	184400	33787914	979	979	979	979	0
125	20240627	184300	33787914	979	979	979	979	0
126	20240627	184200	33787914	979	979	979	979	0
127	20240627	184100	33787914	979	979	979	979	0
128	20240627	184000	33787914	979	979	979	979	0
129	20240627	183900	33787914	979	979	979	979	0
130	20240627	183800	33787914	979	979	979	979	0
131	20240627	183700	33787914	979	979	979	979	0
132	20240627	183600	33787914	979	979	979	979	0
133	20240627	183500	33787914	979	979	979	979	0
134	20240627	183400	33787914	979	979	979	979	0
135	20240627	183300	33787914	979	979	979	979	0
136	20240627	183200	33787914	979	979	979	979	0
137	20240627	183100	33787914	979	979	979	979	0
138	20240627	183000	33787914	979	979	979	979	0
139	20240627	182900	33787914	979	979	979	979	0
140	20240627	182800	33787914	979	979	979	979	0
141	20240627	182700	33787914	979	979	979	979	0
142	20240627	182600	33787914	979	979	979	979	0
143	20240627	182500	33787914	979	979	979	979	0
144	20240627	182400	33787914	979	979	979	979	0
145	20240627	182300	33787914	979	979	979	979	0
146	20240627	182200	33787914	979	979	979	979	0
147	20240627	182100	33787914	979	979	979	979	0
148	20240627	182000	33787914	979	979	979	979	0
149	20240627	181900	33787914	979	979	979	979	0
150	20240627	181800	33787914	979	979	979	979	0
151	20240627	181700	33787914	979	979	979	979	0
152	20240627	181600	33787914	979	979	979	979	1039
153	20240627	181500	33787914	979	979	979	979	0
154	20240627	181400	33787914	979	979	979	979	0
155	20240627	181300	33787914	979	979	979	979	0
156	20240627	181200	33787914	979	979	979	979	0
157	20240627	181100	33787914	979	979	979	979	0
158	20240627	181000	33787914	979	979	979	979	0
159	20240627	180900	33787914	979	979	979	979	0
160	20240627	180800	33787914	979	979	979	979	0
161	20240627	180700	33787914	979	979	979	979	0
162	20240627	180600	33787914	979	979	979	979	0
163	20240627	180500	33787914	979	979	979	979	0
164	20240627	180400	33787914	979	979	979	979	0
165	20240627	180300	33787914	979	979	979	979	0
166	20240627	180200	33787914	979	979	979	979	0
167	20240627	180100	33787914	979	979	979	979	0
168	20240627	180000	33787914	979	979	979	979	0
169	20240627	175900	33787914	979	979	979	979	0
170	20240627	175800	33787914	979	979	979	979	0
171	20240627	175700	33787914	979	979	979	979	0
172	20240627	175600	33787914	979	979	979	979	0
173	20240627	175500	33787914	979	979	979	979	0
174	20240627	175400	33787914	979	979	979	979	0
175	20240627	175300	33787914	979	979	979	979	0
176	20240627	175200	33787914	979	979	979	979	0
177	20240627	175100	33787914	979	979	979	979	0
178	20240627	175000	33787914	979	979	979	979	0
179	20240627	174900	33787914	979	979	979	979	0
180	20240627	174800	33787914	979	979	979	979	0
181	20240627	174700	33787914	979	979	979	979	0
182	20240627	174600	33787914	979	979	979	979	1039
183	20240627	174500	33787914	979	979	979	979	0
184	20240627	174400	33787914	979	979	979	979	0
185	20240627	174300	33787914	979	979	979	979	0
186	20240627	174200	33787914	979	979	979	979	0
187	20240627	174100	33787914	979	979	979	979	0
188	20240627	174000	33787914	979	979	979	979	0
189	20240627	173900	33787914	979	979	979	979	0
190	20240627	173800	33787914	979	979	979	979	0
191	20240627	173700	33787914	979	979	979	979	0
192	20240627	173600	33787914	979	979	979	979	0
193	20240627	173500	33787914	979	979	979	979	0
194	20240627	173400	33787914	979	979	979	979	0
195	20240627	173300	33787914	979	979	979	979	0
196	20240627	173200	33787914	979	979	979	979	0
197	20240627	173100	33787914	979	979	979	979	0
198	20240627	173000	33787914	979	979	979	979	0
199	20240627	172900	33787914	979	979	979	979	0
200	20240627	172800	33787914	979	979	979	979	0
201	20240627	172700	33787914	979	979	979	979	0
202	20240627	172600	33787914	979	979	979	979	0
203	20240627	172500	33787914	979	979	979	979	0
204	20240627	172400	33787914	979	979	979	979	0
205	20240627	172300	33787914	979	979	979	979	0
206	20240627	172200	33787914	979	979	979	979	0
207	20240627	172100	33787914	979	979	979	979	0
208	20240627	172000	33787914	979	979	979	979	0
209	20240627	171900	33787914	979	979	979	979	0
210	20240627	171800	33787914	979	979	979	979	0
211	20240627	171700	33787914	979	979	979	979	0
212	20240627	171600	33787914	979	979	979	979	1039
213	20240627	171500	33787914	979	979	979	979	0
214	20240627	171400	33787914	979	979	979	979	0
215	20240627	171300	33787914	979	979	979	979	0
216	20240627	171200	33787914	979	979	979	979	0
217	20240627	171100	33787914	979	979	979	979	0
218	20240627	171000	33787914	979	979	979	979	0
219	20240627	170900	33787914	979	979	979	979	0
220	20240627	170800	33787914	979	979	979	979	0
221	20240627	170700	33787914	979	979	979	979	0
222	20240627	170600	33787914	979	979	979	979	0
223	20240627	170500	33787914	979	979	979	979	0
224	20240627	170400	33787914	979	979	979	979	0
225	20240627	170300	33787914	979	979	979	979	0
226	20240627	170200	33787914	979	979	979	979	0
227	20240627	170100	33787914	979	979	979	979	0
228	20240627	170000	33787914	979	979	979	979	0
229	20240627	165900	33787914	979	979	979	979	0
230	20240627	165800	33787914	979	979	979	979	0
231	20240627	165700	33787914	979	979	979	979	0
232	20240627	165600	33787914	979	979	979	979	0
233	20240627	165500	33787914	979	979	979	979	0
234	20240627	165400	33787914	979	979	979	979	0
235	20240627	165300	33787914	979	979	979	979	0
236	20240627	165200	33787914	979	979	979	979	0
237	20240627	165100	33787914	979	979	979	979	0
238	20240627	165000	33787914	979	979	979	979	0
239	20240627	164900	33787914	979	979	979	979	0
240	20240627	164800	33787914	979	979	979	979	0
241	20240627	164700	33787914	979	979	979	979	0
242	20240627	164600	33787914	979	979	979	979	1039
243	20240627	164500	33787914	979	979	979	979	0
244	20240627	164400	33787914	979	979	979	979	0
245	20240627	164300	33787914	979	979	979	979	0
246	20240627	164200	33787914	979	979	979	979	0
247	20240627	164100	33787914	979	979	979	979	0
248	20240627	164000	33787914	979	979	979	979	0
249	20240627	163900	33787914	979	979	979	979	0
250	20240627	163800	33787914	979	979	979	979	0
251	20240627	163700	33787914	979	979	979	979	0
252	20240627	163600	33787914	979	979	979	979	0
253	20240627	163500	33787914	979	979	979	979	0
254	20240627	163400	33787914	979	979	979	979	0
255	20240627	163300	33787914	979	979	979	979	0
256	20240627	163200	33787914	979	979	979	979	0
257	20240627	163100	33787914	979	979	979	979	0
258	20240627	163000	33787914	979	979	979	979	0
259	20240627	162900	33787914	979	979	979	979	0
260	20240627	162800	33787914	979	979	979	979	0
261	20240627	162700	33787914	979	979	979	979	0
262	20240627	162600	33787914	979	979	979	979	0
263	20240627	162500	33787914	979	979	979	979	0
264	20240627	162400	33787914	979	979	979	979	0
265	20240627	162300	33787914	979	979	979	979	0
266	20240627	162200	33787914	979	979	979	979	0
267	20240627	162100	33787914	979	979	979	979	0
268	20240627	162000	33787914	979	979	979	979	0
269	20240627	161900	33787914	979	979	979	979	0
270	20240627	161800	33787914	979	979	979	979	0
271	20240627	161700	33787914	979	979	979	979	0
272	20240627	161600	33787914	979	979	979	979	1039
273	20240627	161500	33787914	979	979	979	979	0
274	20240627	161400	33787914	979	979	979	979	0
275	20240627	161300	33787914	979	979	979	979	0
276	20240627	161200	33787914	979	979	979	979	0
277	20240627	161100	33787914	979	979	979	979	0
278	20240627	161000	33787914	979	979	979	979	0
279	20240627	160900	33787914	979	979	979	979	0
280	20240627	160800	33787914	979	979	979	979	0
281	20240627	160700	33787914	979	979	979	979	0
282	20240627	160600	33787914	979	979	979	979	0
283	20240627	160500	33787914	979	979	979	979	0
284	20240627	160400	33787914	979	979	979	979	0
285	20240627	160300	33787914	979	979	979	979	0
286	20240627	160200	33787914	979	979	979	979	0
287	20240627	160100	33787914	979	979	979	979	0
288	20240627	160000	33787914	979	979	979	979	0
289	20240627	155900	33787914	979	979	979	979	0
290	20240627	155800	33787914	979	979	979	979	0
291	20240627	155700	33787914	979	979	979	979	0
292	20240627	155600	33787914	979	979	979	979	0
293	20240627	155500	33787914	979	979	979	979	0
294	20240627	155400	33787914	979	979	979	979	0
295	20240627	155300	33787914	979	979	979	979	0
296	20240627	155200	33787914	979	979	979	979	0
297	20240627	155100	33787914	979	979	979	979	0
298	20240627	155000	33787914	979	979	979	979	0
299	20240627	154900	33787914	979	979	979	979	0
300	20240627	154800	33787914	979	979	979	979	0
301	20240627	154700	33787914	979	979	979	979	0
302	20240627	154600	33787914	979	979	979	979	1039
303	20240627	154500	33787914	979	979	979	979	0
304	20240627	154400	33787914	979	979	979	979	0
305	20240627	154300	33787914	979	979	979	979	0
306	20240627	154200	33787914	979	979	979	979	0
307	20240627	154100	33787914	979	979	979	979	0
308	20240627	154000	33787914	979	979	979	979	0
309	20240627	153900	33787914	979	979	979	979	0
310	20240627	153800	33787914	979	979	979	979	0
311	20240627	153700	33787914	979	979	979	979	0
312	20240627	153600	33787914	979	979	979	979	0
313	20240627	153500	33787914	979	979	979	979	0
314	20240627	153400	33787914	979	979	979	979	0
315	20240627	153300	33787914	979	979	979	979	0
316	20240627	153200	33787914	979	979	979	979	0
317	20240627	153100	33787914	979	979	979	979	0
318	20240627	153000	33787914	979	979	979	979	1039
319	20240627	152900	32770733	981	981	981	981	0
320	20240627	152800	32770733	981	981	981	981	0
321	20240627	152700	32770733	981	981	981	981	0
322	20240627	152600	32770733	981	981	981	981	0
323	20240627	152500	32770733	981	981	981	981	0
324	20240627	152400	32770733	981	981	981	981	0
325	20240627	152300	32770733	981	981	981	981	0
326	20240627	152200	32770733	981	981	981	981	0
327	20240627	152100	32770733	981	981	981	981	0
328	20240627	152000	32770733	981	981	981	981	0
329	20240627	151900	32770733	981	976	981	976	143
330	20240627	151800	32631125	977	977	977	977	0
331	20240627	151700	32631125	977	971	977	971	189
332	20240627	151600	32447594	977	977	977	977	0
333	20240627	151500	32447594	977	977	977	977	9
334	20240627	151400	32438801	977	971	977	971	279
335	20240627	151300	32167886	977	979	979	971	138
336	20240627	151200	32033868	979	972	979	972	121
337	20240627	151100	31916249	979	972	979	972	173
338	20240627	151000	31748058	979	979	979	979	0
339	20240627	150900	31748058	979	972	979	972	270
340	20240627	150800	31485464	979	979	979	979	0
341	20240627	150700	31485464	979	979	979	979	2
342	20240627	150600	31483506	972	980	980	972	265
343	20240627	150500	31225917	980	980	980	980	0
344	20240627	150400	31225917	980	980	980	980	3
345	20240627	150300	31222977	980	977	980	971	2101
346	20240627	150200	29177827	980	980	980	980	0
347	20240627	150100	29177827	980	980	980	980	0
348	20240627	150000	29177827	980	980	980	980	0
349	20240627	145900	29177827	980	980	980	980	0
350	20240627	145800	29177827	980	980	980	980	0
351	20240627	145700	29177827	980	980	980	980	50
352	20240627	145600	29128827	981	981	981	981	0
353	20240627	145500	29128827	981	981	981	981	0
354	20240627	145400	29128827	981	981	981	981	0
355	20240627	145300	29128827	981	981	981	981	0
356	20240627	145200	29128827	981	981	981	981	0
357	20240627	145100	29128827	981	981	981	981	0
358	20240627	145000	29128827	981	981	981	981	0
359	20240627	144900	29128827	981	981	981	981	2
360	20240627	144800	29126865	981	981	981	981	0
361	20240627	144700	29126865	981	981	981	981	0
362	20240627	144600	29126865	981	981	981	981	0
363	20240627	144500	29126865	981	981	981	981	0
364	20240627	144400	29126865	981	981	981	981	0
365	20240627	144300	29126865	981	981	981	981	1
366	20240627	144200	29125884	981	981	981	981	0
367	20240627	144100	29125884	981	981	981	981	0
368	20240627	144000	29125884	981	981	981	981	0
369	20240627	143900	29125884	981	981	981	981	0
370	20240627	143800	29125884	981	981	981	981	0
371	20240627	143700	29125884	981	981	981	981	0
372	20240627	143600	29125884	981	981	981	981	0
373	20240627	143500	29125884	981	981	981	981	1
374	20240627	143400	29124903	981	981	981	981	0
375	20240627	143300	29124903	981	981	981	981	0
376	20240627	143200	29124903	981	981	981	981	0
377	20240627	143100	29124903	981	981	981	981	0
378	20240627	143000	29124903	981	981	981	981	1
379	20240627	142900	29123922	977	977	977	977	0
380	20240627	142800	29123922	977	981	981	977	35
381	20240627	142700	29089687	978	978	978	978	0
382	20240627	142600	29089687	978	978	978	978	496
383	20240627	142500	28604599	978	978	978	978	1
384	20240627	142400	28603621	979	979	979	979	0
385	20240627	142300	28603621	979	979	979	979	601
386	20240627	142200	28015242	981	981	981	981	1
387	20240627	142100	28014261	979	979	979	979	0
388	20240627	142000	28014261	979	979	979	979	0
389	20240627	141900	28014261	979	979	979	979	25
390	20240627	141800	27989786	982	982	982	982	0
391	20240627	141700	27989786	982	982	982	982	0
392	20240627	141600	27989786	982	982	982	982	0
393	20240627	141500	27989786	982	982	982	982	0
394	20240627	141400	27989786	982	982	982	982	0
395	20240627	141300	27989786	982	982	982	982	0
396	20240627	141200	27989786	982	982	982	982	50
397	20240627	141100	27940686	982	982	982	982	0
398	20240627	141000	27940686	982	982	982	982	0
399	20240627	140900	27940686	982	982	982	982	0
400	20240627	140800	27940686	982	982	982	982	0
401	20240627	140700	27940686	982	982	982	982	0
402	20240627	140600	27940686	982	982	982	982	0
403	20240627	140500	27940686	982	982	982	982	0
404	20240627	140400	27940686	982	982	982	982	0
405	20240627	140300	27940686	982	982	982	982	1
406	20240627	140200	27939704	979	979	979	979	0
407	20240627	140100	27939704	979	979	979	979	0
408	20240627	140000	27939704	979	979	979	979	1
409	20240627	135900	27938725	979	979	979	979	0
410	20240627	135800	27938725	979	979	979	979	1
411	20240627	135700	27937746	979	979	979	979	0
412	20240627	135600	27937746	979	979	979	979	0
413	20240627	135500	27937746	979	979	979	979	1
414	20240627	135400	27936767	979	979	979	979	0
415	20240627	135300	27936767	979	979	979	979	0
416	20240627	135200	27936767	979	979	979	979	0
417	20240627	135100	27936767	979	979	979	979	0
418	20240627	135000	27936767	979	979	979	979	505
419	20240627	134900	27442372	982	982	982	982	0
420	20240627	134800	27442372	982	982	982	982	0
421	20240627	134700	27442372	982	982	982	982	0
422	20240627	134600	27442372	982	982	982	982	0
423	20240627	134500	27442372	982	982	982	982	0
424	20240627	134400	27442372	982	982	982	982	80
425	20240627	134300	27363812	982	982	982	982	0
426	20240627	134200	27363812	982	982	982	982	1
427	20240627	134100	27362830	983	983	983	983	0
428	20240627	134000	27362830	983	983	983	983	0
429	20240627	133900	27362830	983	983	983	983	0
430	20240627	133800	27362830	983	983	983	983	0
431	20240627	133700	27362830	983	983	983	983	0
432	20240627	133600	27362830	983	981	983	981	60
433	20240627	133500	27303966	979	979	979	979	0
434	20240627	133400	27303966	979	979	979	979	0
435	20240627	133300	27303966	979	979	979	979	31
436	20240627	133200	27273617	979	979	979	979	0
437	20240627	133100	27273617	979	979	979	979	1
438	20240627	133000	27272638	980	980	980	980	0
439	20240627	132900	27272638	980	980	980	980	0
440	20240627	132800	27272638	980	980	980	980	0
441	20240627	132700	27272638	980	980	980	980	0
442	20240627	132600	27272638	980	980	980	980	0
443	20240627	132500	27272638	980	980	980	980	0
444	20240627	132400	27272638	980	980	980	980	0
445	20240627	132300	27272638	980	980	980	980	0
446	20240627	132200	27272638	980	980	980	980	0
447	20240627	132100	27272638	980	980	980	980	0
448	20240627	132000	27272638	980	980	980	980	0
449	20240627	131900	27272638	980	980	980	980	0
450	20240627	131800	27272638	980	980	980	980	0
451	20240627	131700	27272638	980	980	980	980	200
452	20240627	131600	27076638	980	980	980	980	0
453	20240627	131500	27076638	980	980	980	980	2
454	20240627	131400	27074678	980	980	980	980	5
455	20240627	131300	27069778	980	980	980	980	7
456	20240627	131200	27062918	982	982	982	982	0
457	20240627	131100	27062918	982	982	982	982	0
458	20240627	131000	27062918	982	982	982	982	0
459	20240627	130900	27062918	982	982	982	982	0
460	20240627	130800	27062918	982	982	982	982	0
461	20240627	130700	27062918	982	982	982	982	0
462	20240627	130600	27062918	982	982	982	982	10
463	20240627	130500	27053098	982	982	982	982	0
464	20240627	130400	27053098	982	982	982	982	0
465	20240627	130300	27053098	982	979	982	979	41
466	20240627	130200	27012839	982	982	982	982	0
467	20240627	130100	27012839	982	982	982	982	0
468	20240627	130000	27012839	982	982	982	982	1
469	20240627	125900	27011857	979	979	979	979	0
470	20240627	125800	27011857	979	979	979	979	0
471	20240627	125700	27011857	979	979	979	979	0
472	20240627	125600	27011857	979	979	979	979	1
473	20240627	125500	27010878	979	979	979	979	200
474	20240627	125400	26815078	982	982	982	982	0
475	20240627	125300	26815078	982	982	982	982	0
476	20240627	125200	26815078	982	982	982	982	0
477	20240627	125100	26815078	982	982	982	982	0
478	20240627	125000	26815078	982	982	982	982	0
479	20240627	124900	26815078	982	982	982	982	1
480	20240627	124800	26814096	979	979	979	979	0
481	20240627	124700	26814096	979	979	979	979	0
482	20240627	124600	26814096	979	979	979	979	0
483	20240627	124500	26814096	979	980	980	979	36
484	20240627	124400	26778817	980	980	980	980	0
485	20240627	124300	26778817	980	980	980	980	0
486	20240627	124200	26778817	980	980	980	980	30
487	20240627	124100	26749417	981	981	981	981	0
488	20240627	124000	26749417	981	981	981	981	0
489	20240627	123900	26749417	981	981	981	981	0
490	20240627	123800	26749417	981	981	981	981	0
491	20240627	123700	26749417	981	981	981	981	0
492	20240627	123600	26749417	981	981	981	981	0
493	20240627	123500	26749417	981	981	981	981	0
494	20240627	123400	26749417	981	981	981	981	0
495	20240627	123300	26749417	981	981	981	981	0
496	20240627	123200	26749417	981	981	981	981	1
497	20240627	123100	26748436	982	982	982	982	0
498	20240627	123000	26748436	982	982	982	982	0
499	20240627	122900	26748436	982	982	982	982	0
500	20240627	122800	26748436	982	982	982	982	0
501	20240627	122700	26748436	982	982	982	982	0
502	20240627	122600	26748436	982	982	982	982	0
503	20240627	122500	26748436	982	982	982	982	0
504	20240627	122400	26748436	982	982	982	982	0
505	20240627	122300	26748436	982	982	982	982	0
506	20240627	122200	26748436	982	982	982	982	0
507	20240627	122100	26748436	982	982	982	982	1
508	20240627	122000	26747454	982	982	982	982	2
509	20240627	121900	26745490	980	980	980	980	0
510	20240627	121800	26745490	980	980	980	980	0
511	20240627	121700	26745490	980	980	980	980	0
512	20240627	121600	26745490	980	980	980	980	0
513	20240627	121500	26745490	980	980	980	980	30
514	20240627	121400	26716090	982	982	982	982	0
515	20240627	121300	26716090	982	982	982	982	0
516	20240627	121200	26716090	982	982	982	982	0
517	20240627	121100	26716090	982	982	982	982	0
518	20240627	121000	26716090	982	982	982	982	0
519	20240627	120900	26716090	982	982	982	982	0
520	20240627	120800	26716090	982	982	982	982	0
521	20240627	120700	26716090	982	982	982	982	0
522	20240627	120600	26716090	982	982	982	982	0
523	20240627	120500	26716090	982	982	982	982	1
524	20240627	120400	26715108	980	980	980	980	0
525	20240627	120300	26715108	980	980	980	980	0
526	20240627	120200	26715108	980	980	980	980	0
527	20240627	120100	26715108	980	980	980	980	1
528	20240627	120000	26714128	982	982	982	982	0
529	20240627	115900	26714128	982	982	982	982	0
530	20240627	115800	26714128	982	982	982	982	1
531	20240627	115700	26713146	981	981	981	981	0
532	20240627	115600	26713146	981	981	981	981	5
533	20240627	115500	26708241	982	982	982	982	0
534	20240627	115400	26708241	982	982	982	982	1
535	20240627	115300	26707259	980	980	980	980	1
536	20240627	115200	26706279	983	983	983	983	0
537	20240627	115100	26706279	983	983	983	983	0
538	20240627	115000	26706279	983	983	983	983	0
539	20240627	114900	26706279	983	983	983	983	0
540	20240627	114800	26706279	983	983	983	983	0
541	20240627	114700	26706279	983	983	983	983	0
542	20240627	114600	26706279	983	983	983	983	0
543	20240627	114500	26706279	983	982	983	982	5
544	20240627	114400	26701368	981	981	981	981	0
545	20240627	114300	26701368	981	981	981	981	0
546	20240627	114200	26701368	981	981	981	981	0
547	20240627	114100	26701368	981	981	981	981	0
548	20240627	114000	26701368	981	981	981	981	0
549	20240627	113900	26701368	981	981	981	981	0
550	20240627	113800	26701368	981	981	981	981	0
551	20240627	113700	26701368	981	982	982	981	8
552	20240627	113600	26693514	979	979	979	979	0
553	20240627	113500	26693514	979	980	980	979	25
554	20240627	113400	26669038	983	983	983	983	0
555	20240627	113300	26669038	983	982	983	982	11
556	20240627	113200	26658235	983	982	983	982	36
557	20240627	113100	26622882	979	979	979	979	0
558	20240627	113000	26622882	979	979	979	979	1
559	20240627	112900	26621903	979	979	979	979	0
560	20240627	112800	26621903	979	980	980	979	1190
561	20240627	112700	25456837	983	983	983	983	0
562	20240627	112600	25456837	983	983	983	983	0
563	20240627	112500	25456837	983	983	983	983	0
564	20240627	112400	25456837	983	983	983	983	1
565	20240627	112300	25455854	980	980	980	980	0
566	20240627	112200	25455854	980	980	980	980	0
567	20240627	112100	25455854	980	980	980	980	0
568	20240627	112000	25455854	980	980	980	980	0
569	20240627	111900	25455854	980	980	980	980	0
570	20240627	111800	25455854	980	980	980	980	3
571	20240627	111700	25452914	980	980	980	980	0
572	20240627	111600	25452914	980	980	980	980	0
573	20240627	111500	25452914	980	980	980	980	522
574	20240627	111400	24941354	980	980	980	980	0
575	20240627	111300	24941354	980	980	980	980	0
576	20240627	111200	24941354	980	980	980	980	0
577	20240627	111100	24941354	980	980	980	980	1
578	20240627	111000	24940374	983	983	983	983	0
579	20240627	110900	24940374	983	983	983	983	0
580	20240627	110800	24940374	983	983	983	983	0
581	20240627	110700	24940374	983	983	983	983	0
582	20240627	110600	24940374	983	982	983	982	4712
583	20240627	110500	20308482	980	982	982	980	1901
584	20240627	110400	18441702	982	982	982	982	0
585	20240627	110300	18441702	982	982	982	982	0
586	20240627	110200	18441702	982	982	982	982	0
587	20240627	110100	18441702	982	982	982	982	1
588	20240627	110000	18440720	980	980	980	980	0
589	20240627	105900	18440720	980	980	980	980	0
590	20240627	105800	18440720	980	980	980	980	0
591	20240627	105700	18440720	980	980	980	980	0
592	20240627	105600	18440720	980	980	980	980	0
593	20240627	105500	18440720	980	980	980	980	0
594	20240627	105400	18440720	980	980	980	980	0
595	20240627	105300	18440720	980	980	980	980	1
596	20240627	105200	18439740	982	982	982	982	0
597	20240627	105100	18439740	982	982	982	982	0
598	20240627	105000	18439740	982	982	982	982	0
599	20240627	104900	18439740	982	982	982	982	0
600	20240627	104800	18439740	982	982	982	982	0
601	20240627	104700	18439740	982	982	982	982	12
602	20240627	104600	18427956	982	982	982	982	1
603	20240627	104500	18426974	982	982	982	982	0
604	20240627	104400	18426974	982	982	982	982	7
605	20240627	104300	18420100	982	982	982	982	11
606	20240627	104200	18409298	979	979	979	979	0
607	20240627	104100	18409298	979	979	979	979	0
608	20240627	104000	18409298	979	979	979	979	0
609	20240627	103900	18409298	979	979	979	979	0
610	20240627	103800	18409298	979	979	979	979	880
611	20240627	103700	17547778	979	979	979	979	0
612	20240627	103600	17547778	979	980	980	979	1212
613	20240627	103500	16360485	981	981	981	981	321
614	20240627	103400	16045584	983	983	983	983	0
615	20240627	103300	16045584	983	983	983	983	0
616	20240627	103200	16045584	983	983	983	983	0
617	20240627	103100	16045584	983	983	983	983	0
618	20240627	103000	16045584	983	983	983	983	0
619	20240627	102900	16045584	983	983	983	983	0
620	20240627	102800	16045584	983	983	983	983	0
621	20240627	102700	16045584	983	983	983	983	0
622	20240627	102600	16045584	983	983	983	983	0
623	20240627	102500	16045584	983	983	983	983	0
624	20240627	102400	16045584	983	983	983	983	0
625	20240627	102300	16045584	983	983	983	983	0
626	20240627	102200	16045584	983	981	983	981	8
627	20240627	102100	16037722	982	982	982	982	0
628	20240627	102000	16037722	982	982	982	982	0
629	20240627	101900	16037722	982	982	982	982	0
630	20240627	101800	16037722	982	982	982	982	0
631	20240627	101700	16037722	982	982	982	982	0
632	20240627	101600	16037722	982	982	982	982	0
633	20240627	101500	16037722	982	982	982	982	0
634	20240627	101400	16037722	982	982	982	982	0
635	20240627	101300	16037722	982	982	982	982	100
636	20240627	101200	15939522	983	983	983	983	0
637	20240627	101100	15939522	983	983	983	983	0
638	20240627	101000	15939522	983	983	983	983	1
639	20240627	100900	15938539	982	982	982	982	0
640	20240627	100800	15938539	982	982	982	982	0
641	20240627	100700	15938539	982	982	982	982	0
642	20240627	100600	15938539	982	982	982	982	20
643	20240627	100500	15918899	983	983	983	983	0
644	20240627	100400	15918899	983	983	983	983	1
645	20240627	100300	15917916	983	983	983	983	0
646	20240627	100200	15917916	983	983	983	983	0
647	20240627	100100	15917916	983	983	983	983	0
648	20240627	100000	15917916	983	983	983	983	0
649	20240627	095900	15917916	983	983	983	983	10
650	20240627	095800	15908086	984	984	984	984	0
651	20240627	095700	15908086	984	984	984	984	0
652	20240627	095600	15908086	984	984	984	984	2
653	20240627	095500	15906118	984	984	984	984	0
654	20240627	095400	15906118	984	984	984	984	0
655	20240627	095300	15906118	984	984	984	984	0
656	20240627	095200	15906118	984	984	984	984	5
657	20240627	095100	15901198	984	984	984	984	79
658	20240627	095000	15823462	984	984	984	984	0
659	20240627	094900	15823462	984	984	984	984	1
660	20240627	094800	15822478	980	980	980	980	0
661	20240627	094700	15822478	980	980	980	980	256
662	20240627	094600	15571598	983	983	983	983	0
663	20240627	094500	15571598	983	983	983	983	405
664	20240627	094400	15173483	983	983	983	983	0
665	20240627	094300	15173483	983	983	983	983	0
666	20240627	094200	15173483	983	983	983	983	0
667	20240627	094100	15173483	983	983	983	983	2
668	20240627	094000	15171517	980	980	980	980	0
669	20240627	093900	15171517	980	980	980	980	0
670	20240627	093800	15171517	980	980	980	980	0
671	20240627	093700	15171517	980	980	980	980	0
672	20240627	093600	15171517	980	980	980	980	0
673	20240627	093500	15171517	980	980	980	980	2300
674	20240627	093400	12917517	984	984	984	984	0
675	20240627	093300	12917517	984	984	984	984	0
676	20240627	093200	12917517	984	984	984	984	0
677	20240627	093100	12917517	984	984	984	984	0
678	20240627	093000	12917517	984	984	984	984	0
679	20240627	092900	12917517	984	984	984	984	0
680	20240627	092800	12917517	984	984	984	984	0
681	20240627	092700	12917517	984	984	984	984	0
682	20240627	092600	12917517	984	984	984	984	0
683	20240627	092500	12917517	984	984	984	984	0
684	20240627	092400	12917517	984	984	984	984	0
685	20240627	092300	12917517	984	984	984	984	0
686	20240627	092200	12917517	984	984	984	984	0
687	20240627	092100	12917517	984	984	984	984	0
688	20240627	092000	12917517	984	984	984	984	0
689	20240627	091900	12917517	984	984	984	984	10000
690	20240627	091800	3077517	984	984	984	984	0
691	20240627	091700	3077517	984	984	984	984	1
692	20240627	091600	3076533	984	984	984	984	1
693	20240627	091500	3075549	981	981	981	981	0
694	20240627	091400	3075549	981	981	981	981	0
695	20240627	091300	3075549	981	981	981	981	0
696	20240627	091200	3075549	981	981	981	981	0
697	20240627	091100	3075549	981	981	981	981	0
698	20240627	091000	3075549	981	981	981	981	5
699	20240627	090900	3070644	981	981	981	981	0
700	20240627	090800	3070644	981	981	981	981	3
701	20240627	090700	3067701	980	980	980	980	0
702	20240627	090600	3067701	980	980	980	980	0
703	20240627	090500	3067701	980	980	980	980	0
704	20240627	090400	3067701	980	980	980	980	357
705	20240627	090300	2717841	980	980	980	980	0
706	20240627	090200	2717841	980	983	983	980	2739
707	20240627	090100	26568	984	984	984	984	0
708	20240627	090000	26568	984	984	984	984	27