KissMeData/019490/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190500	61991824	990	990	990	990	1005
3	20240627	190400	61991824	990	990	990	990	0
4	20240627	190300	61991824	990	990	990	990	0
5	20240627	190200	61991824	990	990	990	990	0
6	20240627	190100	61991824	990	990	990	990	0
7	20240627	190000	61991824	990	990	990	990	0
8	20240627	185900	61991824	990	990	990	990	0
9	20240627	185800	61991824	990	990	990	990	0
10	20240627	185700	61991824	990	990	990	990	0
11	20240627	185600	61991824	990	990	990	990	0
12	20240627	185500	61991824	990	990	990	990	0
13	20240627	185400	61991824	990	990	990	990	0
14	20240627	185300	61991824	990	990	990	990	0
15	20240627	185200	61991824	990	990	990	990	0
16	20240627	185100	61991824	990	990	990	990	0
17	20240627	185000	61991824	990	990	990	990	0
18	20240627	184900	61991824	990	990	990	990	0
19	20240627	184800	61991824	990	990	990	990	0
20	20240627	184700	61991824	990	990	990	990	0
21	20240627	184600	61991824	990	990	990	990	0
22	20240627	184500	61991824	990	990	990	990	0
23	20240627	184400	61991824	990	990	990	990	0
24	20240627	184300	61991824	990	990	990	990	0
25	20240627	184200	61991824	990	990	990	990	0
26	20240627	184100	61991824	990	990	990	990	0
27	20240627	184000	61991824	990	990	990	990	0
28	20240627	183900	61991824	990	990	990	990	0
29	20240627	183800	61991824	990	990	990	990	0
30	20240627	183700	61991824	990	990	990	990	0
31	20240627	183600	61991824	990	990	990	990	0
32	20240627	183500	61991824	990	990	990	990	1005
33	20240627	183400	61991824	990	990	990	990	0
34	20240627	183300	61991824	990	990	990	990	0
35	20240627	183200	61991824	990	990	990	990	0
36	20240627	183100	61991824	990	990	990	990	0
37	20240627	183000	61991824	990	990	990	990	0
38	20240627	182900	61991824	990	990	990	990	0
39	20240627	182800	61991824	990	990	990	990	0
40	20240627	182700	61991824	990	990	990	990	0
41	20240627	182600	61991824	990	990	990	990	0
42	20240627	182500	61991824	990	990	990	990	0
43	20240627	182400	61991824	990	990	990	990	0
44	20240627	182300	61991824	990	990	990	990	0
45	20240627	182200	61991824	990	990	990	990	0
46	20240627	182100	61991824	990	990	990	990	0
47	20240627	182000	61991824	990	990	990	990	0
48	20240627	181900	61991824	990	990	990	990	0
49	20240627	181800	61991824	990	990	990	990	0
50	20240627	181700	61991824	990	990	990	990	0
51	20240627	181600	61991824	990	990	990	990	0
52	20240627	181500	61991824	990	990	990	990	0
53	20240627	181400	61991824	990	990	990	990	0
54	20240627	181300	61991824	990	990	990	990	0
55	20240627	181200	61991824	990	990	990	990	0
56	20240627	181100	61991824	990	990	990	990	0
57	20240627	181000	61991824	990	990	990	990	0
58	20240627	180900	61991824	990	990	990	990	0
59	20240627	180800	61991824	990	990	990	990	0
60	20240627	180700	61991824	990	990	990	990	0
61	20240627	180600	61991824	990	990	990	990	0
62	20240627	180500	61991824	990	990	990	990	1005
63	20240627	180400	61991824	990	990	990	990	0
64	20240627	180300	61991824	990	990	990	990	0
65	20240627	180200	61991824	990	990	990	990	0
66	20240627	180100	61991824	990	990	990	990	0
67	20240627	180000	61991824	990	990	990	990	0
68	20240627	175900	61991824	990	990	990	990	0
69	20240627	175800	61991824	990	990	990	990	0
70	20240627	175700	61991824	990	990	990	990	0
71	20240627	175600	61991824	990	990	990	990	0
72	20240627	175500	61991824	990	990	990	990	0
73	20240627	175400	61991824	990	990	990	990	0
74	20240627	175300	61991824	990	990	990	990	0
75	20240627	175200	61991824	990	990	990	990	0
76	20240627	175100	61991824	990	990	990	990	0
77	20240627	175000	61991824	990	990	990	990	0
78	20240627	174900	61991824	990	990	990	990	0
79	20240627	174800	61991824	990	990	990	990	0
80	20240627	174700	61991824	990	990	990	990	0
81	20240627	174600	61991824	990	990	990	990	0
82	20240627	174500	61991824	990	990	990	990	0
83	20240627	174400	61991824	990	990	990	990	0
84	20240627	174300	61991824	990	990	990	990	0
85	20240627	174200	61991824	990	990	990	990	0
86	20240627	174100	61991824	990	990	990	990	0
87	20240627	174000	61991824	990	990	990	990	0
88	20240627	173900	61991824	990	990	990	990	0
89	20240627	173800	61991824	990	990	990	990	0
90	20240627	173700	61991824	990	990	990	990	0
91	20240627	173600	61991824	990	990	990	990	0
92	20240627	173500	61991824	990	990	990	990	1005
93	20240627	173400	61991824	990	990	990	990	0
94	20240627	173300	61991824	990	990	990	990	0
95	20240627	173200	61991824	990	990	990	990	0
96	20240627	173100	61991824	990	990	990	990	0
97	20240627	173000	61991824	990	990	990	990	0
98	20240627	172900	61991824	990	990	990	990	0
99	20240627	172800	61991824	990	990	990	990	0
100	20240627	172700	61991824	990	990	990	990	0
101	20240627	172600	61991824	990	990	990	990	0
102	20240627	172500	61991824	990	990	990	990	0
103	20240627	172400	61991824	990	990	990	990	0
104	20240627	172300	61991824	990	990	990	990	0
105	20240627	172200	61991824	990	990	990	990	0
106	20240627	172100	61991824	990	990	990	990	0
107	20240627	172000	61991824	990	990	990	990	0
108	20240627	171900	61991824	990	990	990	990	0
109	20240627	171800	61991824	990	990	990	990	0
110	20240627	171700	61991824	990	990	990	990	0
111	20240627	171600	61991824	990	990	990	990	0
112	20240627	171500	61991824	990	990	990	990	0
113	20240627	171400	61991824	990	990	990	990	0
114	20240627	171300	61991824	990	990	990	990	0
115	20240627	171200	61991824	990	990	990	990	0
116	20240627	171100	61991824	990	990	990	990	0
117	20240627	171000	61991824	990	990	990	990	0
118	20240627	170900	61991824	990	990	990	990	0
119	20240627	170800	61991824	990	990	990	990	0
120	20240627	170700	61991824	990	990	990	990	0
121	20240627	170600	61991824	990	990	990	990	0
122	20240627	170500	61991824	990	990	990	990	1005
123	20240627	170400	61991824	990	990	990	990	0
124	20240627	170300	61991824	990	990	990	990	0
125	20240627	170200	61991824	990	990	990	990	0
126	20240627	170100	61991824	990	990	990	990	0
127	20240627	170000	61991824	990	990	990	990	0
128	20240627	165900	61991824	990	990	990	990	0
129	20240627	165800	61991824	990	990	990	990	0
130	20240627	165700	61991824	990	990	990	990	0
131	20240627	165600	61991824	990	990	990	990	0
132	20240627	165500	61991824	990	990	990	990	0
133	20240627	165400	61991824	990	990	990	990	0
134	20240627	165300	61991824	990	990	990	990	0
135	20240627	165200	61991824	990	990	990	990	0
136	20240627	165100	61991824	990	990	990	990	0
137	20240627	165000	61991824	990	990	990	990	0
138	20240627	164900	61991824	990	990	990	990	0
139	20240627	164800	61991824	990	990	990	990	0
140	20240627	164700	61991824	990	990	990	990	0
141	20240627	164600	61991824	990	990	990	990	0
142	20240627	164500	61991824	990	990	990	990	0
143	20240627	164400	61991824	990	990	990	990	0
144	20240627	164300	61991824	990	990	990	990	0
145	20240627	164200	61991824	990	990	990	990	0
146	20240627	164100	61991824	990	990	990	990	0
147	20240627	164000	61991824	990	990	990	990	0
148	20240627	163900	61991824	990	990	990	990	0
149	20240627	163800	61991824	990	990	990	990	0
150	20240627	163700	61991824	990	990	990	990	0
151	20240627	163600	61991824	990	990	990	990	0
152	20240627	163500	61991824	990	990	990	990	1005
153	20240627	163400	61991824	990	990	990	990	0
154	20240627	163300	61991824	990	990	990	990	0
155	20240627	163200	61991824	990	990	990	990	0
156	20240627	163100	61991824	990	990	990	990	0
157	20240627	163000	61991824	990	990	990	990	0
158	20240627	162900	61991824	990	990	990	990	0
159	20240627	162800	61991824	990	990	990	990	0
160	20240627	162700	61991824	990	990	990	990	0
161	20240627	162600	61991824	990	990	990	990	0
162	20240627	162500	61991824	990	990	990	990	0
163	20240627	162400	61991824	990	990	990	990	0
164	20240627	162300	61991824	990	990	990	990	0
165	20240627	162200	61991824	990	990	990	990	0
166	20240627	162100	61991824	990	990	990	990	0
167	20240627	162000	61991824	990	990	990	990	0
168	20240627	161900	61991824	990	990	990	990	0
169	20240627	161800	61991824	990	990	990	990	0
170	20240627	161700	61991824	990	990	990	990	0
171	20240627	161600	61991824	990	990	990	990	0
172	20240627	161500	61991824	990	990	990	990	0
173	20240627	161400	61991824	990	990	990	990	0
174	20240627	161300	61991824	990	990	990	990	0
175	20240627	161200	61991824	990	990	990	990	0
176	20240627	161100	61991824	990	990	990	990	0
177	20240627	161000	61991824	990	990	990	990	0
178	20240627	160900	61991824	990	990	990	990	0
179	20240627	160800	61991824	990	990	990	990	0
180	20240627	160700	61991824	990	990	990	990	0
181	20240627	160600	61991824	990	990	990	990	0
182	20240627	160500	61991824	990	990	990	990	1005
183	20240627	160400	61991824	990	990	990	990	0
184	20240627	160300	61991824	990	990	990	990	0
185	20240627	160200	61991824	990	990	990	990	0
186	20240627	160100	61991824	990	990	990	990	0
187	20240627	160000	61991824	990	990	990	990	0
188	20240627	155900	61991824	990	990	990	990	0
189	20240627	155800	61991824	990	990	990	990	0
190	20240627	155700	61991824	990	990	990	990	0
191	20240627	155600	61991824	990	990	990	990	0
192	20240627	155500	61991824	990	990	990	990	0
193	20240627	155400	61991824	990	990	990	990	0
194	20240627	155300	61991824	990	990	990	990	0
195	20240627	155200	61991824	990	990	990	990	0
196	20240627	155100	61991824	990	990	990	990	0
197	20240627	155000	61991824	990	990	990	990	0
198	20240627	154900	61991824	990	990	990	990	0
199	20240627	154800	61991824	990	990	990	990	0
200	20240627	154700	61991824	990	990	990	990	0
201	20240627	154600	61991824	990	990	990	990	0
202	20240627	154500	61991824	990	990	990	990	0
203	20240627	154400	61991824	990	990	990	990	0
204	20240627	154300	61991824	990	990	990	990	0
205	20240627	154200	61991824	990	990	990	990	0
206	20240627	154100	61991824	990	990	990	990	0
207	20240627	154000	61991824	990	990	990	990	0
208	20240627	153900	61991824	990	990	990	990	0
209	20240627	153800	61991824	990	990	990	990	0
210	20240627	153700	61991824	990	990	990	990	0
211	20240627	153600	61991824	990	990	990	990	0
212	20240627	153500	61991824	990	990	990	990	1005
213	20240627	153400	61991824	990	990	990	990	0
214	20240627	153300	61991824	990	990	990	990	0
215	20240627	153200	61991824	990	990	990	990	0
216	20240627	153100	61991824	990	990	990	990	0
217	20240627	153000	61991824	990	990	990	990	1005
218	20240627	152900	60996874	990	990	990	990	0
219	20240627	152800	60996874	990	990	990	990	0
220	20240627	152700	60996874	990	990	990	990	0
221	20240627	152600	60996874	990	990	990	990	0
222	20240627	152500	60996874	990	990	990	990	0
223	20240627	152400	60996874	990	990	990	990	0
224	20240627	152300	60996874	990	990	990	990	0
225	20240627	152200	60996874	990	990	990	990	0
226	20240627	152100	60996874	990	990	990	990	0
227	20240627	152000	60996874	990	990	990	990	0
228	20240627	151900	60996874	990	990	990	990	15
229	20240627	151800	60982024	991	991	991	991	0
230	20240627	151700	60982024	991	991	991	991	0
231	20240627	151600	60982024	991	991	991	991	0
232	20240627	151500	60982024	991	974	991	974	283
233	20240627	151400	60706365	991	991	991	991	0
234	20240627	151300	60706365	991	991	991	991	0
235	20240627	151200	60706365	991	991	991	991	0
236	20240627	151100	60706365	991	970	991	970	1999
237	20240627	151000	58762363	971	971	971	971	576
238	20240627	150900	58203067	971	971	971	971	50
239	20240627	150800	58154517	970	970	970	970	550
240	20240627	150700	57621017	970	970	970	970	501
241	20240627	150600	57135047	971	971	971	971	2273
242	20240627	150500	54927964	971	971	971	971	10
243	20240627	150400	54918254	971	971	971	971	0
244	20240627	150300	54918254	971	971	971	971	30
245	20240627	150200	54889124	971	971	971	971	14
246	20240627	150100	54875530	971	971	971	971	13
247	20240627	150000	54862907	966	966	966	966	0
248	20240627	145900	54862907	966	966	966	966	0
249	20240627	145800	54862907	966	968	968	966	514
250	20240627	145700	54365543	968	968	968	968	0
251	20240627	145600	54365543	968	968	968	968	0
252	20240627	145500	54365543	968	968	968	968	300
253	20240627	145400	54075143	973	973	973	973	0
254	20240627	145300	54075143	973	973	973	973	0
255	20240627	145200	54075143	973	973	973	973	0
256	20240627	145100	54075143	973	968	973	968	401
257	20240627	145000	53686970	974	974	974	974	0
258	20240627	144900	53686970	974	974	974	974	0
259	20240627	144800	53686970	974	974	974	974	0
260	20240627	144700	53686970	974	974	974	974	0
261	20240627	144600	53686970	974	974	974	974	50
262	20240627	144500	53638270	974	974	974	974	0
263	20240627	144400	53638270	974	974	974	974	7
264	20240627	144300	53631452	974	974	974	974	0
265	20240627	144200	53631452	974	973	975	972	43
266	20240627	144100	53589650	972	972	972	972	470
267	20240627	144000	53132810	972	972	972	972	30
268	20240627	143900	53103650	973	975	975	973	11
269	20240627	143800	53092927	975	975	975	975	9
270	20240627	143700	53084152	975	975	975	975	1
271	20240627	143600	53083177	975	975	975	975	20
272	20240627	143500	53063677	975	975	975	975	5
273	20240627	143400	53058802	975	972	975	972	1147
274	20240627	143300	51941625	973	973	973	973	0
275	20240627	143200	51941625	973	973	973	973	0
276	20240627	143100	51941625	973	973	973	973	0
277	20240627	143000	51941625	973	973	973	973	0
278	20240627	142900	51941625	973	973	973	973	291
279	20240627	142800	51658482	972	972	972	972	599
280	20240627	142700	51076254	967	967	967	967	505
281	20240627	142600	50587919	967	968	968	967	495
282	20240627	142500	50109224	967	967	967	967	0
283	20240627	142400	50109224	967	967	967	967	0
284	20240627	142300	50109224	967	967	967	967	0
285	20240627	142200	50109224	967	967	967	967	0
286	20240627	142100	50109224	967	967	967	967	0
287	20240627	142000	50109224	967	967	967	967	0
288	20240627	141900	50109224	967	967	967	967	4
289	20240627	141800	50105356	971	971	971	971	0
290	20240627	141700	50105356	971	971	971	971	201
291	20240627	141600	49910185	972	972	972	972	0
292	20240627	141500	49910185	972	972	972	972	0
293	20240627	141400	49910185	972	972	972	972	0
294	20240627	141300	49910185	972	972	972	972	0
295	20240627	141200	49910185	972	972	972	972	1
296	20240627	141100	49909213	972	972	972	972	300
297	20240627	141000	49617613	972	972	972	972	462
298	20240627	140900	49168549	972	972	972	972	0
299	20240627	140800	49168549	972	972	972	972	0
300	20240627	140700	49168549	972	972	972	972	37
301	20240627	140600	49132585	973	973	973	973	0
302	20240627	140500	49132585	973	973	973	973	0
303	20240627	140400	49132585	973	973	973	973	0
304	20240627	140300	49132585	973	973	973	973	0
305	20240627	140200	49132585	973	973	973	973	0
306	20240627	140100	49132585	973	973	973	973	0
307	20240627	140000	49132585	973	973	973	973	0
308	20240627	135900	49132585	973	973	973	973	0
309	20240627	135800	49132585	973	972	973	972	11
310	20240627	135700	49121892	972	972	972	972	0
311	20240627	135600	49121892	972	972	972	972	0
312	20240627	135500	49121892	972	972	972	972	163
313	20240627	135400	48963456	972	972	972	972	2
314	20240627	135300	48961512	972	972	972	972	0
315	20240627	135200	48961512	972	972	972	972	0
316	20240627	135100	48961512	972	972	972	972	0
317	20240627	135000	48961512	972	972	972	972	0
318	20240627	134900	48961512	972	972	972	972	0
319	20240627	134800	48961512	972	972	972	972	0
320	20240627	134700	48961512	972	972	972	972	2
321	20240627	134600	48959568	966	966	966	966	50
322	20240627	134500	48911268	966	966	966	966	1532
323	20240627	134400	47431356	970	970	970	970	0
324	20240627	134300	47431356	970	970	970	970	200
325	20240627	134200	47237356	967	967	967	967	20
326	20240627	134100	47218016	967	967	967	967	20
327	20240627	134000	47198676	967	971	971	967	149
328	20240627	133900	47054137	971	965	971	965	2
329	20240627	133800	47052201	972	972	972	972	0
330	20240627	133700	47052201	972	972	972	972	80
331	20240627	133600	46974441	972	972	972	972	0
332	20240627	133500	46974441	972	972	972	972	0
333	20240627	133400	46974441	972	972	972	972	3
334	20240627	133300	46971525	972	972	972	972	0
335	20240627	133200	46971525	972	972	972	972	0
336	20240627	133100	46971525	972	972	972	972	0
337	20240627	133000	46971525	972	972	972	972	0
338	20240627	132900	46971525	972	972	972	972	1
339	20240627	132800	46970553	963	963	963	963	0
340	20240627	132700	46970553	963	963	963	963	0
341	20240627	132600	46970553	963	963	963	963	0
342	20240627	132500	46970553	963	963	963	963	243
343	20240627	132400	46736544	965	965	965	965	20
344	20240627	132300	46717244	965	965	965	965	20
345	20240627	132200	46697944	965	965	965	965	0
346	20240627	132100	46697944	965	965	965	965	10
347	20240627	132000	46688294	965	965	965	965	0
348	20240627	131900	46688294	965	965	965	965	0
349	20240627	131800	46688294	965	966	966	964	2418
350	20240627	131700	44354685	965	965	965	965	0
351	20240627	131600	44354685	965	965	965	965	0
352	20240627	131500	44354685	965	965	965	965	0
353	20240627	131400	44354685	965	965	965	965	0
354	20240627	131300	44354685	965	965	965	965	0
355	20240627	131200	44354685	965	965	965	965	0
356	20240627	131100	44354685	965	965	965	965	0
357	20240627	131000	44354685	965	967	967	965	332
358	20240627	130900	44034082	973	973	973	973	0
359	20240627	130800	44034082	973	973	973	973	0
360	20240627	130700	44034082	973	973	973	973	0
361	20240627	130600	44034082	973	973	973	973	1
362	20240627	130500	44033109	973	973	973	973	0
363	20240627	130400	44033109	973	973	973	973	0
364	20240627	130300	44033109	973	973	973	973	0
365	20240627	130200	44033109	973	973	973	973	100
366	20240627	130100	43935809	973	973	973	973	0
367	20240627	130000	43935809	973	973	973	973	0
368	20240627	125900	43935809	973	973	973	973	1
369	20240627	125800	43934836	973	973	973	973	7
370	20240627	125700	43928025	973	973	973	973	0
371	20240627	125600	43928025	973	973	973	973	0
372	20240627	125500	43928025	973	973	973	973	0
373	20240627	125400	43928025	973	973	973	973	0
374	20240627	125300	43928025	973	973	973	973	0
375	20240627	125200	43928025	973	973	973	973	1
376	20240627	125100	43927052	973	973	973	973	0
377	20240627	125000	43927052	973	973	973	973	0
378	20240627	124900	43927052	973	966	973	966	20
379	20240627	124800	43907711	973	973	973	973	0
380	20240627	124700	43907711	973	972	973	972	100
381	20240627	124600	43810453	973	973	973	973	0
382	20240627	124500	43810453	973	973	973	973	0
383	20240627	124400	43810453	973	973	973	973	0
384	20240627	124300	43810453	973	973	973	973	0
385	20240627	124200	43810453	973	973	973	973	0
386	20240627	124100	43810453	973	973	973	973	0
387	20240627	124000	43810453	973	973	973	973	0
388	20240627	123900	43810453	973	973	973	973	1
389	20240627	123800	43809480	965	965	965	965	0
390	20240627	123700	43809480	965	965	965	965	0
391	20240627	123600	43809480	965	965	965	965	0
392	20240627	123500	43809480	965	965	965	965	0
393	20240627	123400	43809480	965	965	965	965	0
394	20240627	123300	43809480	965	965	965	965	0
395	20240627	123200	43809480	965	965	965	965	0
396	20240627	123100	43809480	965	965	965	965	0
397	20240627	123000	43809480	965	970	970	965	622
398	20240627	122900	43208679	970	971	971	970	900
399	20240627	122800	42335669	976	976	976	976	0
400	20240627	122700	42335669	976	975	976	975	513
401	20240627	122600	41835167	976	976	976	976	0
402	20240627	122500	41835167	976	976	976	976	0
403	20240627	122400	41835167	976	976	976	976	1
404	20240627	122300	41834191	977	977	977	977	0
405	20240627	122200	41834191	977	977	977	977	0
406	20240627	122100	41834191	977	977	977	977	0
407	20240627	122000	41834191	977	977	977	977	100
408	20240627	121900	41736491	977	977	977	977	0
409	20240627	121800	41736491	977	977	977	977	0
410	20240627	121700	41736491	977	977	977	977	2
411	20240627	121600	41734537	962	963	963	962	737
412	20240627	121500	41025454	963	969	969	963	6
413	20240627	121400	41019646	969	970	970	969	677
414	20240627	121300	40362961	970	970	970	970	0
415	20240627	121200	40362961	970	970	970	970	1118
416	20240627	121100	39278501	970	970	970	970	10
417	20240627	121000	39268801	970	970	970	970	5
418	20240627	120900	39263951	970	970	970	970	5
419	20240627	120800	39259101	970	970	970	970	4023
420	20240627	120700	35356791	970	971	971	970	1000
421	20240627	120600	34386763	971	973	973	971	2000
422	20240627	120500	32444760	972	972	972	972	0
423	20240627	120400	32444760	972	972	972	972	0
424	20240627	120300	32444760	972	973	973	972	1400
425	20240627	120200	31083760	979	979	979	972	2648
426	20240627	120100	28509079	981	981	981	981	2
427	20240627	120000	28507117	982	982	982	982	0
428	20240627	115900	28507117	982	982	982	982	500
429	20240627	115800	28016117	982	982	982	982	10
430	20240627	115700	28006297	982	982	982	982	0
431	20240627	115600	28006297	982	982	982	982	0
432	20240627	115500	28006297	982	982	982	982	0
433	20240627	115400	28006297	982	982	982	982	0
434	20240627	115300	28006297	982	982	982	982	0
435	20240627	115200	28006297	982	983	983	982	201
436	20240627	115100	27808865	983	983	983	983	0
437	20240627	115000	27808865	983	983	983	983	0
438	20240627	114900	27808865	983	983	983	983	0
439	20240627	114800	27808865	983	983	983	983	1
440	20240627	114700	27807882	982	982	982	982	0
441	20240627	114600	27807882	982	982	982	982	0
442	20240627	114500	27807882	982	982	982	982	0
443	20240627	114400	27807882	982	982	982	982	0
444	20240627	114300	27807882	982	982	982	982	0
445	20240627	114200	27807882	982	982	982	982	757
446	20240627	114100	27064508	982	981	982	981	366
447	20240627	114000	26705130	982	982	982	982	0
448	20240627	113900	26705130	982	982	982	982	1
449	20240627	113800	26704148	978	979	979	978	264
450	20240627	113700	26445952	984	984	984	984	0
451	20240627	113600	26445952	984	984	984	984	1
452	20240627	113500	26444968	980	980	980	980	0
453	20240627	113400	26444968	980	980	980	980	192
454	20240627	113300	26256808	985	985	985	985	0
455	20240627	113200	26256808	985	985	985	985	0
456	20240627	113100	26256808	985	985	985	985	1
457	20240627	113000	26255823	980	980	980	980	0
458	20240627	112900	26255823	980	981	981	980	8520
459	20240627	112800	17905010	985	985	985	985	0
460	20240627	112700	17905010	985	985	985	985	4
461	20240627	112600	17901070	985	985	985	985	0
462	20240627	112500	17901070	985	985	985	985	0
463	20240627	112400	17901070	985	985	985	985	0
464	20240627	112300	17901070	985	985	985	985	0
465	20240627	112200	17901070	985	985	985	985	1
466	20240627	112100	17900085	981	981	981	981	10
467	20240627	112000	17890275	981	981	981	981	0
468	20240627	111900	17890275	981	981	981	981	0
469	20240627	111800	17890275	981	981	981	981	0
470	20240627	111700	17890275	981	981	981	981	122
471	20240627	111600	17770593	981	983	983	981	2272
472	20240627	111500	15540568	983	983	983	983	460
473	20240627	111400	15088388	983	983	983	983	20
474	20240627	111300	15068728	983	983	983	983	140
475	20240627	111200	14931108	983	983	983	983	0
476	20240627	111100	14931108	983	985	985	983	158
477	20240627	111000	14775486	985	988	988	985	720
478	20240627	110900	14065073	988	989	989	988	1000
479	20240627	110800	13076951	995	995	995	995	100
480	20240627	110700	12977451	995	995	995	995	122
481	20240627	110600	12856061	995	995	995	995	400
482	20240627	110500	12458061	995	995	995	995	102
483	20240627	110400	12356571	996	996	996	996	0
484	20240627	110300	12356571	996	996	996	996	0
485	20240627	110200	12356571	996	996	996	996	0
486	20240627	110100	12356571	996	996	996	996	0
487	20240627	110000	12356571	996	996	996	996	0
488	20240627	105900	12356571	996	996	996	996	0
489	20240627	105800	12356571	996	996	996	996	0
490	20240627	105700	12356571	996	996	996	996	1
491	20240627	105600	12355575	988	988	988	988	0
492	20240627	105500	12355575	988	988	988	988	0
493	20240627	105400	12355575	988	988	988	988	0
494	20240627	105300	12355575	988	988	988	988	0
495	20240627	105200	12355575	988	988	988	988	3
496	20240627	105100	12352611	996	996	996	996	0
497	20240627	105000	12352611	996	996	996	996	0
498	20240627	104900	12352611	996	996	996	996	703
499	20240627	104800	11652423	996	996	996	996	209
500	20240627	104700	11444259	997	997	997	997	0
501	20240627	104600	11444259	997	997	997	997	0
502	20240627	104500	11444259	997	997	997	997	0
503	20240627	104400	11444259	997	997	997	997	0
504	20240627	104300	11444259	997	997	997	997	0
505	20240627	104200	11444259	997	997	997	997	311
506	20240627	104100	11134192	996	996	996	996	0
507	20240627	104000	11134192	996	996	996	996	2000
508	20240627	103900	9142192	996	996	996	996	0
509	20240627	103800	9142192	996	996	996	996	0
510	20240627	103700	9142192	996	996	996	996	0
511	20240627	103600	9142192	996	996	996	996	0
512	20240627	103500	9142192	996	996	996	996	0
513	20240627	103400	9142192	996	996	996	996	296
514	20240627	103300	8847376	996	996	996	996	0
515	20240627	103200	8847376	996	996	996	996	0
516	20240627	103100	8847376	996	996	996	996	0
517	20240627	103000	8847376	996	996	996	996	0
518	20240627	102900	8847376	996	996	996	996	0
519	20240627	102800	8847376	996	996	996	996	0
520	20240627	102700	8847376	996	996	996	996	0
521	20240627	102600	8847376	996	996	996	996	0
522	20240627	102500	8847376	996	993	996	993	20
523	20240627	102400	8827459	996	996	996	996	0
524	20240627	102300	8827459	996	996	996	996	0
525	20240627	102200	8827459	996	996	996	996	0
526	20240627	102100	8827459	996	996	996	996	0
527	20240627	102000	8827459	996	996	996	996	0
528	20240627	101900	8827459	996	996	996	996	0
529	20240627	101800	8827459	996	996	996	996	0
530	20240627	101700	8827459	996	996	996	996	0
531	20240627	101600	8827459	996	996	996	996	0
532	20240627	101500	8827459	996	996	996	996	0
533	20240627	101400	8827459	996	996	996	996	0
534	20240627	101300	8827459	996	987	996	987	22
535	20240627	101200	8805736	989	988	989	988	175
536	20240627	101100	8632834	988	988	988	988	0
537	20240627	101000	8632834	988	988	988	988	0
538	20240627	100900	8632834	988	987	988	987	7
539	20240627	100800	8625922	988	988	988	988	0
540	20240627	100700	8625922	988	988	988	988	0
541	20240627	100600	8625922	988	988	988	988	1
542	20240627	100500	8624934	988	988	988	988	0
543	20240627	100400	8624934	988	988	988	988	0
544	20240627	100300	8624934	988	988	988	988	1
545	20240627	100200	8623946	988	988	988	988	0
546	20240627	100100	8623946	988	988	988	988	4
547	20240627	100000	8619994	988	988	988	988	100
548	20240627	095900	8521194	988	988	988	988	0
549	20240627	095800	8521194	988	988	988	988	1
550	20240627	095700	8520206	988	988	988	988	139
551	20240627	095600	8382874	989	989	989	989	21
552	20240627	095500	8362105	989	989	989	989	0
553	20240627	095400	8362105	989	989	989	989	1
554	20240627	095300	8361116	988	988	988	988	0
555	20240627	095200	8361116	988	988	988	988	0
556	20240627	095100	8361116	988	988	988	988	0
557	20240627	095000	8361116	988	988	988	988	0
558	20240627	094900	8361116	988	988	988	988	0
559	20240627	094800	8361116	988	988	988	988	0
560	20240627	094700	8361116	988	988	988	988	0
561	20240627	094600	8361116	988	988	988	988	0
562	20240627	094500	8361116	988	988	988	988	0
563	20240627	094400	8361116	988	988	988	988	0
564	20240627	094300	8361116	988	988	988	988	0
565	20240627	094200	8361116	988	988	988	988	0
566	20240627	094100	8361116	988	988	988	988	0
567	20240627	094000	8361116	988	988	988	988	90
568	20240627	093900	8272196	988	988	988	988	0
569	20240627	093800	8272196	988	988	988	988	100
570	20240627	093700	8173396	988	988	988	988	293
571	20240627	093600	7883912	988	990	990	988	67
572	20240627	093500	7817596	990	991	991	990	2438
573	20240627	093400	5403439	1000	1000	1000	1000	0
574	20240627	093300	5403439	1000	1000	1000	1000	0
575	20240627	093200	5403439	1000	1000	1000	1000	0
576	20240627	093100	5403439	1000	1000	1000	1000	0
577	20240627	093000	5403439	1000	1000	1000	1000	0
578	20240627	092900	5403439	1000	1000	1000	1000	1
579	20240627	092800	5402439	991	991	991	991	532
580	20240627	092700	4875227	991	991	991	991	0
581	20240627	092600	4875227	991	991	991	991	5
582	20240627	092500	4870272	993	993	993	993	0
583	20240627	092400	4870272	993	993	993	993	0
584	20240627	092300	4870272	993	993	993	993	1
585	20240627	092200	4869279	991	991	991	991	0
586	20240627	092100	4869279	991	998	998	991	1311
587	20240627	092000	3562478	998	998	998	998	1
588	20240627	091900	3561480	998	998	998	998	0
589	20240627	091800	3561480	998	998	998	998	0
590	20240627	091700	3561480	998	998	998	998	10
591	20240627	091600	3551500	998	998	998	998	0
592	20240627	091500	3551500	998	998	998	998	264
593	20240627	091400	3288028	1000	1001	1001	1000	948
594	20240627	091300	2339997	1001	1001	1001	1001	10
595	20240627	091200	2329987	1018	1018	1018	1018	0
596	20240627	091100	2329987	1018	1018	1018	1018	0
597	20240627	091000	2329987	1018	1018	1018	1018	0
598	20240627	090900	2329987	1018	1019	1019	1018	101
599	20240627	090800	2227168	1010	1010	1010	1010	129
600	20240627	090700	2096878	1010	1010	1010	1010	538
601	20240627	090600	1553498	1010	1002	1010	1002	309
602	20240627	090500	1243728	1002	1002	1002	1002	3
603	20240627	090400	1240722	1000	1000	1000	1000	0
604	20240627	090300	1240722	1000	1000	1000	1000	783
605	20240627	090200	457722	1000	1000	1000	1000	0
606	20240627	090100	457722	1000	1000	1000	1000	0
607	20240627	090000	457722	1000	997	1000	997	459