KissMeData/113810/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	201600	137751473	956	956	956	956	2824
3	20240627	201500	137751473	956	956	956	956	0
4	20240627	201400	137751473	956	956	956	956	0
5	20240627	201300	137751473	956	956	956	956	0
6	20240627	201200	137751473	956	956	956	956	0
7	20240627	201100	137751473	956	956	956	956	0
8	20240627	201000	137751473	956	956	956	956	0
9	20240627	200900	137751473	956	956	956	956	0
10	20240627	200800	137751473	956	956	956	956	0
11	20240627	200700	137751473	956	956	956	956	0
12	20240627	200600	137751473	956	956	956	956	0
13	20240627	200500	137751473	956	956	956	956	0
14	20240627	200400	137751473	956	956	956	956	0
15	20240627	200300	137751473	956	956	956	956	0
16	20240627	200200	137751473	956	956	956	956	0
17	20240627	200100	137751473	956	956	956	956	0
18	20240627	200000	137751473	956	956	956	956	0
19	20240627	195900	137751473	956	956	956	956	0
20	20240627	195800	137751473	956	956	956	956	0
21	20240627	195700	137751473	956	956	956	956	0
22	20240627	195600	137751473	956	956	956	956	0
23	20240627	195500	137751473	956	956	956	956	0
24	20240627	195400	137751473	956	956	956	956	0
25	20240627	195300	137751473	956	956	956	956	0
26	20240627	195200	137751473	956	956	956	956	0
27	20240627	195100	137751473	956	956	956	956	0
28	20240627	195000	137751473	956	956	956	956	0
29	20240627	194900	137751473	956	956	956	956	0
30	20240627	194800	137751473	956	956	956	956	0
31	20240627	194700	137751473	956	956	956	956	0
32	20240627	194600	137751473	956	956	956	956	2824
33	20240627	194500	137751473	956	956	956	956	0
34	20240627	194400	137751473	956	956	956	956	0
35	20240627	194300	137751473	956	956	956	956	0
36	20240627	194200	137751473	956	956	956	956	0
37	20240627	194100	137751473	956	956	956	956	0
38	20240627	194000	137751473	956	956	956	956	0
39	20240627	193900	137751473	956	956	956	956	0
40	20240627	193800	137751473	956	956	956	956	0
41	20240627	193700	137751473	956	956	956	956	0
42	20240627	193600	137751473	956	956	956	956	0
43	20240627	193500	137751473	956	956	956	956	0
44	20240627	193400	137751473	956	956	956	956	0
45	20240627	193300	137751473	956	956	956	956	0
46	20240627	193200	137751473	956	956	956	956	0
47	20240627	193100	137751473	956	956	956	956	0
48	20240627	193000	137751473	956	956	956	956	0
49	20240627	192900	137751473	956	956	956	956	0
50	20240627	192800	137751473	956	956	956	956	0
51	20240627	192700	137751473	956	956	956	956	0
52	20240627	192600	137751473	956	956	956	956	0
53	20240627	192500	137751473	956	956	956	956	0
54	20240627	192400	137751473	956	956	956	956	0
55	20240627	192300	137751473	956	956	956	956	0
56	20240627	192200	137751473	956	956	956	956	0
57	20240627	192100	137751473	956	956	956	956	0
58	20240627	192000	137751473	956	956	956	956	0
59	20240627	191900	137751473	956	956	956	956	0
60	20240627	191800	137751473	956	956	956	956	0
61	20240627	191700	137751473	956	956	956	956	0
62	20240627	191600	137751473	956	956	956	956	2824
63	20240627	191500	137751473	956	956	956	956	0
64	20240627	191400	137751473	956	956	956	956	0
65	20240627	191300	137751473	956	956	956	956	0
66	20240627	191200	137751473	956	956	956	956	0
67	20240627	191100	137751473	956	956	956	956	0
68	20240627	191000	137751473	956	956	956	956	0
69	20240627	190900	137751473	956	956	956	956	0
70	20240627	190800	137751473	956	956	956	956	0
71	20240627	190700	137751473	956	956	956	956	0
72	20240627	190600	137751473	956	956	956	956	0
73	20240627	190500	137751473	956	956	956	956	0
74	20240627	190400	137751473	956	956	956	956	0
75	20240627	190300	137751473	956	956	956	956	0
76	20240627	190200	137751473	956	956	956	956	0
77	20240627	190100	137751473	956	956	956	956	0
78	20240627	190000	137751473	956	956	956	956	0
79	20240627	185900	137751473	956	956	956	956	0
80	20240627	185800	137751473	956	956	956	956	0
81	20240627	185700	137751473	956	956	956	956	0
82	20240627	185600	137751473	956	956	956	956	0
83	20240627	185500	137751473	956	956	956	956	0
84	20240627	185400	137751473	956	956	956	956	0
85	20240627	185300	137751473	956	956	956	956	0
86	20240627	185200	137751473	956	956	956	956	0
87	20240627	185100	137751473	956	956	956	956	0
88	20240627	185000	137751473	956	956	956	956	0
89	20240627	184900	137751473	956	956	956	956	0
90	20240627	184800	137751473	956	956	956	956	0
91	20240627	184700	137751473	956	956	956	956	0
92	20240627	184600	137751473	956	956	956	956	2824
93	20240627	184500	137751473	956	956	956	956	0
94	20240627	184400	137751473	956	956	956	956	0
95	20240627	184300	137751473	956	956	956	956	0
96	20240627	184200	137751473	956	956	956	956	0
97	20240627	184100	137751473	956	956	956	956	0
98	20240627	184000	137751473	956	956	956	956	0
99	20240627	183900	137751473	956	956	956	956	0
100	20240627	183800	137751473	956	956	956	956	0
101	20240627	183700	137751473	956	956	956	956	0
102	20240627	183600	137751473	956	956	956	956	0
103	20240627	183500	137751473	956	956	956	956	0
104	20240627	183400	137751473	956	956	956	956	0
105	20240627	183300	137751473	956	956	956	956	0
106	20240627	183200	137751473	956	956	956	956	0
107	20240627	183100	137751473	956	956	956	956	0
108	20240627	183000	137751473	956	956	956	956	0
109	20240627	182900	137751473	956	956	956	956	0
110	20240627	182800	137751473	956	956	956	956	0
111	20240627	182700	137751473	956	956	956	956	0
112	20240627	182600	137751473	956	956	956	956	0
113	20240627	182500	137751473	956	956	956	956	0
114	20240627	182400	137751473	956	956	956	956	0
115	20240627	182300	137751473	956	956	956	956	0
116	20240627	182200	137751473	956	956	956	956	0
117	20240627	182100	137751473	956	956	956	956	0
118	20240627	182000	137751473	956	956	956	956	0
119	20240627	181900	137751473	956	956	956	956	0
120	20240627	181800	137751473	956	956	956	956	0
121	20240627	181700	137751473	956	956	956	956	0
122	20240627	181600	137751473	956	956	956	956	2824
123	20240627	181500	137751473	956	956	956	956	0
124	20240627	181400	137751473	956	956	956	956	0
125	20240627	181300	137751473	956	956	956	956	0
126	20240627	181200	137751473	956	956	956	956	0
127	20240627	181100	137751473	956	956	956	956	0
128	20240627	181000	137751473	956	956	956	956	0
129	20240627	180900	137751473	956	956	956	956	0
130	20240627	180800	137751473	956	956	956	956	0
131	20240627	180700	137751473	956	956	956	956	0
132	20240627	180600	137751473	956	956	956	956	0
133	20240627	180500	137751473	956	956	956	956	0
134	20240627	180400	137751473	956	956	956	956	0
135	20240627	180300	137751473	956	956	956	956	0
136	20240627	180200	137751473	956	956	956	956	0
137	20240627	180100	137751473	956	956	956	956	0
138	20240627	180000	137751473	956	956	956	956	0
139	20240627	175900	137751473	956	956	956	956	0
140	20240627	175800	137751473	956	956	956	956	0
141	20240627	175700	137751473	956	956	956	956	0
142	20240627	175600	137751473	956	956	956	956	0
143	20240627	175500	137751473	956	956	956	956	0
144	20240627	175400	137751473	956	956	956	956	0
145	20240627	175300	137751473	956	956	956	956	0
146	20240627	175200	137751473	956	956	956	956	0
147	20240627	175100	137751473	956	956	956	956	0
148	20240627	175000	137751473	956	956	956	956	0
149	20240627	174900	137751473	956	956	956	956	0
150	20240627	174800	137751473	956	956	956	956	0
151	20240627	174700	137751473	956	956	956	956	0
152	20240627	174600	137751473	956	956	956	956	2824
153	20240627	174500	137751473	956	956	956	956	0
154	20240627	174400	137751473	956	956	956	956	0
155	20240627	174300	137751473	956	956	956	956	0
156	20240627	174200	137751473	956	956	956	956	0
157	20240627	174100	137751473	956	956	956	956	0
158	20240627	174000	137751473	956	956	956	956	0
159	20240627	173900	137751473	956	956	956	956	0
160	20240627	173800	137751473	956	956	956	956	0
161	20240627	173700	137751473	956	956	956	956	0
162	20240627	173600	137751473	956	956	956	956	0
163	20240627	173500	137751473	956	956	956	956	0
164	20240627	173400	137751473	956	956	956	956	0
165	20240627	173300	137751473	956	956	956	956	0
166	20240627	173200	137751473	956	956	956	956	0
167	20240627	173100	137751473	956	956	956	956	0
168	20240627	173000	137751473	956	956	956	956	0
169	20240627	172900	137751473	956	956	956	956	0
170	20240627	172800	137751473	956	956	956	956	0
171	20240627	172700	137751473	956	956	956	956	0
172	20240627	172600	137751473	956	956	956	956	0
173	20240627	172500	137751473	956	956	956	956	0
174	20240627	172400	137751473	956	956	956	956	0
175	20240627	172300	137751473	956	956	956	956	0
176	20240627	172200	137751473	956	956	956	956	0
177	20240627	172100	137751473	956	956	956	956	0
178	20240627	172000	137751473	956	956	956	956	0
179	20240627	171900	137751473	956	956	956	956	0
180	20240627	171800	137751473	956	956	956	956	0
181	20240627	171700	137751473	956	956	956	956	0
182	20240627	171600	137751473	956	956	956	956	2824
183	20240627	171500	137751473	956	956	956	956	0
184	20240627	171400	137751473	956	956	956	956	0
185	20240627	171300	137751473	956	956	956	956	0
186	20240627	171200	137751473	956	956	956	956	0
187	20240627	171100	137751473	956	956	956	956	0
188	20240627	171000	137751473	956	956	956	956	0
189	20240627	170900	137751473	956	956	956	956	0
190	20240627	170800	137751473	956	956	956	956	0
191	20240627	170700	137751473	956	956	956	956	0
192	20240627	170600	137751473	956	956	956	956	0
193	20240627	170500	137751473	956	956	956	956	0
194	20240627	170400	137751473	956	956	956	956	0
195	20240627	170300	137751473	956	956	956	956	0
196	20240627	170200	137751473	956	956	956	956	0
197	20240627	170100	137751473	956	956	956	956	0
198	20240627	170000	137751473	956	956	956	956	0
199	20240627	165900	137751473	956	956	956	956	0
200	20240627	165800	137751473	956	956	956	956	0
201	20240627	165700	137751473	956	956	956	956	0
202	20240627	165600	137751473	956	956	956	956	0
203	20240627	165500	137751473	956	956	956	956	0
204	20240627	165400	137751473	956	956	956	956	0
205	20240627	165300	137751473	956	956	956	956	0
206	20240627	165200	137751473	956	956	956	956	0
207	20240627	165100	137751473	956	956	956	956	0
208	20240627	165000	137751473	956	956	956	956	0
209	20240627	164900	137751473	956	956	956	956	0
210	20240627	164800	137751473	956	956	956	956	0
211	20240627	164700	137751473	956	956	956	956	0
212	20240627	164600	137751473	956	956	956	956	2824
213	20240627	164500	137751473	956	956	956	956	0
214	20240627	164400	137751473	956	956	956	956	0
215	20240627	164300	137751473	956	956	956	956	0
216	20240627	164200	137751473	956	956	956	956	0
217	20240627	164100	137751473	956	956	956	956	0
218	20240627	164000	137751473	956	956	956	956	0
219	20240627	163900	137751473	956	956	956	956	0
220	20240627	163800	137751473	956	956	956	956	0
221	20240627	163700	137751473	956	956	956	956	0
222	20240627	163600	137751473	956	956	956	956	0
223	20240627	163500	137751473	956	956	956	956	0
224	20240627	163400	137751473	956	956	956	956	0
225	20240627	163300	137751473	956	956	956	956	0
226	20240627	163200	137751473	956	956	956	956	0
227	20240627	163100	137751473	956	956	956	956	0
228	20240627	163000	137751473	956	956	956	956	0
229	20240627	162900	137751473	956	956	956	956	0
230	20240627	162800	137751473	956	956	956	956	0
231	20240627	162700	137751473	956	956	956	956	0
232	20240627	162600	137751473	956	956	956	956	0
233	20240627	162500	137751473	956	956	956	956	0
234	20240627	162400	137751473	956	956	956	956	0
235	20240627	162300	137751473	956	956	956	956	0
236	20240627	162200	137751473	956	956	956	956	0
237	20240627	162100	137751473	956	956	956	956	0
238	20240627	162000	137751473	956	956	956	956	0
239	20240627	161900	137751473	956	956	956	956	0
240	20240627	161800	137751473	956	956	956	956	0
241	20240627	161700	137751473	956	956	956	956	0
242	20240627	161600	137751473	956	956	956	956	2824
243	20240627	161500	137751473	956	956	956	956	0
244	20240627	161400	137751473	956	956	956	956	0
245	20240627	161300	137751473	956	956	956	956	0
246	20240627	161200	137751473	956	956	956	956	0
247	20240627	161100	137751473	956	956	956	956	0
248	20240627	161000	137751473	956	956	956	956	0
249	20240627	160900	137751473	956	956	956	956	0
250	20240627	160800	137751473	956	956	956	956	0
251	20240627	160700	137751473	956	956	956	956	0
252	20240627	160600	137751473	956	956	956	956	0
253	20240627	160500	137751473	956	956	956	956	0
254	20240627	160400	137751473	956	956	956	956	0
255	20240627	160300	137751473	956	956	956	956	0
256	20240627	160200	137751473	956	956	956	956	0
257	20240627	160100	137751473	956	956	956	956	0
258	20240627	160000	137751473	956	956	956	956	0
259	20240627	155900	137751473	956	956	956	956	0
260	20240627	155800	137751473	956	956	956	956	0
261	20240627	155700	137751473	956	956	956	956	0
262	20240627	155600	137751473	956	956	956	956	0
263	20240627	155500	137751473	956	956	956	956	0
264	20240627	155400	137751473	956	956	956	956	0
265	20240627	155300	137751473	956	956	956	956	0
266	20240627	155200	137751473	956	956	956	956	0
267	20240627	155100	137751473	956	956	956	956	0
268	20240627	155000	137751473	956	956	956	956	0
269	20240627	154900	137751473	956	956	956	956	0
270	20240627	154800	137751473	956	956	956	956	0
271	20240627	154700	137751473	956	956	956	956	0
272	20240627	154600	137751473	956	956	956	956	2824
273	20240627	154500	137751473	956	956	956	956	0
274	20240627	154400	137751473	956	956	956	956	0
275	20240627	154300	137751473	956	956	956	956	0
276	20240627	154200	137751473	956	956	956	956	0
277	20240627	154100	137751473	956	956	956	956	0
278	20240627	154000	137751473	956	956	956	956	0
279	20240627	153900	137751473	956	956	956	956	0
280	20240627	153800	137751473	956	956	956	956	0
281	20240627	153700	137751473	956	956	956	956	0
282	20240627	153600	137751473	956	956	956	956	0
283	20240627	153500	137751473	956	956	956	956	0
284	20240627	153400	137751473	956	956	956	956	0
285	20240627	153300	137751473	956	956	956	956	0
286	20240627	153200	137751473	956	956	956	956	0
287	20240627	153100	137751473	956	956	956	956	0
288	20240627	153000	137751473	956	956	956	956	2824
289	20240627	152900	135051729	961	961	961	961	0
290	20240627	152800	135051729	961	961	961	961	0
291	20240627	152700	135051729	961	961	961	961	0
292	20240627	152600	135051729	961	961	961	961	0
293	20240627	152500	135051729	961	961	961	961	0
294	20240627	152400	135051729	961	961	961	961	0
295	20240627	152300	135051729	961	961	961	961	0
296	20240627	152200	135051729	961	961	961	961	0
297	20240627	152100	135051729	961	961	961	961	0
298	20240627	152000	135051729	961	961	961	961	0
299	20240627	151900	135051729	961	961	961	961	2
300	20240627	151800	135049807	956	956	956	956	0
301	20240627	151700	135049807	956	961	961	956	367
302	20240627	151600	134698664	958	958	958	958	0
303	20240627	151500	134698664	958	959	959	958	181
304	20240627	151400	134525130	961	961	961	961	22
305	20240627	151300	134503988	961	961	961	961	0
306	20240627	151200	134503988	961	961	961	960	2156
307	20240627	151100	132432176	961	961	961	961	7
308	20240627	151000	132425449	961	961	961	961	0
309	20240627	150900	132425449	961	961	961	961	0
310	20240627	150800	132425449	961	961	961	961	0
311	20240627	150700	132425449	961	961	961	961	2
312	20240627	150600	132423527	961	961	961	961	0
313	20240627	150500	132423527	961	961	961	961	0
314	20240627	150400	132423527	961	961	961	961	0
315	20240627	150300	132423527	961	961	961	961	0
316	20240627	150200	132423527	961	961	961	961	0
317	20240627	150100	132423527	961	961	961	961	0
318	20240627	150000	132423527	961	961	961	961	0
319	20240627	145900	132423527	961	961	961	961	10
320	20240627	145800	132413917	961	961	961	961	0
321	20240627	145700	132413917	961	961	961	961	0
322	20240627	145600	132413917	961	961	961	961	0
323	20240627	145500	132413917	961	961	961	961	2
324	20240627	145400	132411995	961	961	961	961	0
325	20240627	145300	132411995	961	961	961	961	9
326	20240627	145200	132403346	961	961	961	961	0
327	20240627	145100	132403346	961	961	961	961	0
328	20240627	145000	132403346	961	961	961	961	9
329	20240627	144900	132394697	961	961	961	961	9
330	20240627	144800	132386048	961	961	961	961	0
331	20240627	144700	132386048	961	961	961	961	0
332	20240627	144600	132386048	961	961	961	961	0
333	20240627	144500	132386048	961	961	961	961	3
334	20240627	144400	132383165	961	961	961	961	2
335	20240627	144300	132381243	961	958	961	958	4
336	20240627	144200	132377402	960	960	960	960	688
337	20240627	144100	131716922	960	960	960	960	549
338	20240627	144000	131189882	960	958	960	958	443
339	20240627	143900	130764650	959	959	959	959	0
340	20240627	143800	130764650	959	959	959	958	1707
341	20240627	143700	129127837	959	959	959	959	2
342	20240627	143600	129125919	959	959	959	959	23
343	20240627	143500	129103862	959	959	959	959	200
344	20240627	143400	128912062	959	959	959	959	0
345	20240627	143300	128912062	959	959	959	959	18
346	20240627	143200	128894800	959	959	959	959	0
347	20240627	143100	128894800	959	959	959	959	54
348	20240627	143000	128843014	959	959	959	959	10
349	20240627	142900	128833424	958	958	958	958	0
350	20240627	142800	128833424	958	958	958	958	20
351	20240627	142700	128814264	959	959	959	959	0
352	20240627	142600	128814264	959	959	959	959	70
353	20240627	142500	128747134	959	959	959	959	0
354	20240627	142400	128747134	959	959	959	959	0
355	20240627	142300	128747134	959	959	959	959	0
356	20240627	142200	128747134	959	959	959	959	0
357	20240627	142100	128747134	959	959	959	959	0
358	20240627	142000	128747134	959	959	959	959	24
359	20240627	141900	128724118	962	962	962	962	51
360	20240627	141800	128675056	962	962	962	962	106
361	20240627	141700	128573084	961	961	961	961	0
362	20240627	141600	128573084	961	961	961	961	0
363	20240627	141500	128573084	961	961	961	961	1552
364	20240627	141400	127081612	955	955	955	955	0
365	20240627	141300	127081612	955	955	955	955	0
366	20240627	141200	127081612	955	955	955	955	0
367	20240627	141100	127081612	955	955	955	955	0
368	20240627	141000	127081612	955	955	955	955	0
369	20240627	140900	127081612	955	955	955	955	0
370	20240627	140800	127081612	955	955	955	955	0
371	20240627	140700	127081612	955	955	955	955	0
372	20240627	140600	127081612	955	955	955	955	0
373	20240627	140500	127081612	955	955	955	955	0
374	20240627	140400	127081612	955	955	955	955	0
375	20240627	140300	127081612	955	955	955	955	0
376	20240627	140200	127081612	955	955	955	955	0
377	20240627	140100	127081612	955	956	956	955	3200
378	20240627	140000	124025574	957	957	957	957	24
379	20240627	135900	124002606	962	962	962	962	1
380	20240627	135800	124001644	962	956	962	956	2108
381	20240627	135700	121986384	956	956	956	956	0
382	20240627	135600	121986384	956	958	958	956	1130
383	20240627	135500	120906030	961	961	961	961	0
384	20240627	135400	120906030	961	961	961	961	200
385	20240627	135300	120713830	960	960	960	960	111
386	20240627	135200	120607270	960	960	960	960	0
387	20240627	135100	120607270	960	960	960	960	0
388	20240627	135000	120607270	960	960	960	960	0
389	20240627	134900	120607270	960	960	960	960	0
390	20240627	134800	120607270	960	960	960	960	0
391	20240627	134700	120607270	960	960	960	960	0
392	20240627	134600	120607270	960	960	960	960	0
393	20240627	134500	120607270	960	960	960	960	0
394	20240627	134400	120607270	960	960	960	960	0
395	20240627	134300	120607270	960	960	960	960	0
396	20240627	134200	120607270	960	960	960	960	0
397	20240627	134100	120607270	960	960	960	960	0
398	20240627	134000	120607270	960	960	960	960	24
399	20240627	133900	120584230	963	963	963	963	2
400	20240627	133800	120582304	963	963	963	963	3
401	20240627	133700	120579415	958	958	958	958	46
402	20240627	133600	120535347	956	956	956	956	774
403	20240627	133500	119795403	955	955	955	955	0
404	20240627	133400	119795403	955	956	956	955	6500
405	20240627	133300	113587896	956	958	958	955	2002
406	20240627	133200	111674707	958	958	958	957	5757
407	20240627	133100	106165152	958	958	958	958	1218
408	20240627	133000	104998308	959	959	959	959	990
409	20240627	132900	104048898	960	960	960	960	0
410	20240627	132800	104048898	960	960	960	960	3464
411	20240627	132700	100723458	961	961	961	961	1129
412	20240627	132600	99638489	961	961	961	961	6168
413	20240627	132500	93711041	962	962	962	962	50
414	20240627	132400	93662941	962	962	962	962	133
415	20240627	132300	93534995	963	963	963	963	221
416	20240627	132200	93322172	963	963	963	963	0
417	20240627	132100	93322172	963	963	963	963	3000
418	20240627	132000	90433172	963	963	963	963	24
419	20240627	131900	90410060	964	964	964	964	0
420	20240627	131800	90410060	964	964	964	964	0
421	20240627	131700	90410060	964	964	964	964	49
422	20240627	131600	90362824	964	964	964	964	0
423	20240627	131500	90362824	964	964	964	964	0
424	20240627	131400	90362824	964	964	964	964	0
425	20240627	131300	90362824	964	964	964	964	0
426	20240627	131200	90362824	964	964	964	964	2
427	20240627	131100	90360896	964	964	964	964	0
428	20240627	131000	90360896	964	964	964	964	0
429	20240627	130900	90360896	964	964	964	964	240
430	20240627	130800	90129536	964	964	964	964	0
431	20240627	130700	90129536	964	964	964	964	0
432	20240627	130600	90129536	964	964	964	964	0
433	20240627	130500	90129536	964	964	964	964	3
434	20240627	130400	90126644	964	964	964	964	1
435	20240627	130300	90125680	964	964	964	964	0
436	20240627	130200	90125680	964	964	964	964	2
437	20240627	130100	90123752	964	964	964	964	0
438	20240627	130000	90123752	964	964	964	964	24
439	20240627	125900	90100616	965	965	965	965	0
440	20240627	125800	90100616	965	965	965	965	0
441	20240627	125700	90100616	965	965	965	965	0
442	20240627	125600	90100616	965	965	965	965	99
443	20240627	125500	90005081	965	965	965	965	0
444	20240627	125400	90005081	965	965	965	965	1100
445	20240627	125300	88943581	965	965	966	965	1649
446	20240627	125200	87352294	965	965	965	965	0
447	20240627	125100	87352294	965	965	966	965	1389
448	20240627	125000	86011904	965	965	965	965	688
449	20240627	124900	85347984	965	965	965	965	0
450	20240627	124800	85347984	965	965	965	965	2
451	20240627	124700	85346054	965	965	965	965	2
452	20240627	124600	85344124	965	965	965	965	2308
453	20240627	124500	83116904	965	965	965	965	0
454	20240627	124400	83116904	965	965	965	965	1522
455	20240627	124300	81648174	965	965	965	965	86
456	20240627	124200	81565184	963	963	963	963	0
457	20240627	124100	81565184	963	963	963	963	20
458	20240627	124000	81545924	963	963	963	963	24
459	20240627	123900	81522812	964	964	964	964	0
460	20240627	123800	81522812	964	964	964	964	430
461	20240627	123700	81108292	962	962	962	962	0
462	20240627	123600	81108292	962	962	962	962	0
463	20240627	123500	81108292	962	962	962	962	0
464	20240627	123400	81108292	962	962	962	962	0
465	20240627	123300	81108292	962	962	962	962	0
466	20240627	123200	81108292	962	962	962	962	0
467	20240627	123100	81108292	962	962	962	962	0
468	20240627	123000	81108292	962	963	963	962	147
469	20240627	122900	80966832	963	963	963	963	0
470	20240627	122800	80966832	963	963	963	963	3
471	20240627	122700	80963943	963	963	963	963	0
472	20240627	122600	80963943	963	963	963	963	0
473	20240627	122500	80963943	963	963	963	963	0
474	20240627	122400	80963943	963	963	963	963	1
475	20240627	122300	80962980	961	961	961	961	0
476	20240627	122200	80962980	961	961	961	961	0
477	20240627	122100	80962980	961	961	961	961	0
478	20240627	122000	80962980	961	961	961	961	24
479	20240627	121900	80939916	962	962	962	962	0
480	20240627	121800	80939916	962	962	962	962	0
481	20240627	121700	80939916	962	962	962	962	0
482	20240627	121600	80939916	962	962	962	962	0
483	20240627	121500	80939916	962	962	962	962	0
484	20240627	121400	80939916	962	962	962	962	0
485	20240627	121300	80939916	962	962	962	962	1001
486	20240627	121200	79976954	963	963	963	963	0
487	20240627	121100	79976954	963	963	963	963	0
488	20240627	121000	79976954	963	963	963	963	9
489	20240627	120900	79968287	963	963	963	963	1393
490	20240627	120800	78626828	963	963	963	963	0
491	20240627	120700	78626828	963	963	963	963	0
492	20240627	120600	78626828	963	963	963	963	0
493	20240627	120500	78626828	963	963	963	963	0
494	20240627	120400	78626828	963	963	963	963	0
495	20240627	120300	78626828	963	963	963	963	537
496	20240627	120200	78109697	963	963	963	963	0
497	20240627	120100	78109697	963	963	963	963	0
498	20240627	120000	78109697	963	963	963	963	24
499	20240627	115900	78086585	965	965	965	965	0
500	20240627	115800	78086585	965	965	965	965	0
501	20240627	115700	78086585	965	965	965	965	1
502	20240627	115600	78085620	965	965	965	965	0
503	20240627	115500	78085620	965	963	965	963	4
504	20240627	115400	78081766	965	965	965	965	0
505	20240627	115300	78081766	965	965	965	965	0
506	20240627	115200	78081766	965	965	965	965	2
507	20240627	115100	78079836	965	965	965	965	61
508	20240627	115000	78020971	962	962	962	962	837
509	20240627	114900	77215777	961	962	962	961	2469
510	20240627	114800	74840602	962	962	962	962	0
511	20240627	114700	74840602	962	962	962	962	0
512	20240627	114600	74840602	962	962	962	962	2468
513	20240627	114500	72466386	962	962	962	962	1491
514	20240627	114400	71032044	964	964	964	964	0
515	20240627	114300	71032044	964	963	964	962	4
516	20240627	114200	71028193	962	962	962	962	0
517	20240627	114100	71028193	962	962	962	962	0
518	20240627	114000	71028193	962	962	962	962	24
519	20240627	113900	71005105	962	962	962	962	0
520	20240627	113800	71005105	962	962	962	962	1233
521	20240627	113700	69818959	961	961	961	961	1534
522	20240627	113600	68344785	962	962	962	962	0
523	20240627	113500	68344785	962	962	962	962	502
524	20240627	113400	67861861	964	964	964	964	0
525	20240627	113300	67861861	964	964	964	964	0
526	20240627	113200	67861861	964	964	964	964	2
527	20240627	113100	67859933	962	962	962	962	3
528	20240627	113000	67857047	962	962	962	962	0
529	20240627	112900	67857047	962	963	963	962	1247
530	20240627	112800	66657405	963	963	963	963	0
531	20240627	112700	66657405	963	963	963	963	0
532	20240627	112600	66657405	963	963	963	963	3
533	20240627	112500	66654516	965	965	965	965	8
534	20240627	112400	66646796	964	964	964	964	19
535	20240627	112300	66628480	964	964	964	964	0
536	20240627	112200	66628480	964	964	964	964	0
537	20240627	112100	66628480	964	964	964	964	2
538	20240627	112000	66626552	962	964	964	962	1207
539	20240627	111900	65464210	963	963	963	963	0
540	20240627	111800	65464210	963	963	963	963	0
541	20240627	111700	65464210	963	963	963	963	0
542	20240627	111600	65464210	963	963	963	963	0
543	20240627	111500	65464210	963	963	963	963	0
544	20240627	111400	65464210	963	963	963	963	4
545	20240627	111300	65460358	963	963	963	963	0
546	20240627	111200	65460358	963	963	963	963	0
547	20240627	111100	65460358	963	963	963	963	0
548	20240627	111000	65460358	963	963	963	963	0
549	20240627	110900	65460358	963	963	963	963	754
550	20240627	110800	64734256	963	963	963	963	0
551	20240627	110700	64734256	963	963	963	963	46
552	20240627	110600	64689958	963	963	963	963	0
553	20240627	110500	64689958	963	963	963	963	0
554	20240627	110400	64689958	963	963	963	963	0
555	20240627	110300	64689958	963	963	963	963	4
556	20240627	110200	64686106	967	967	967	967	0
557	20240627	110100	64686106	967	967	967	967	1
558	20240627	110000	64685139	967	964	967	964	2309
559	20240627	105900	62459254	965	965	965	965	20
560	20240627	105800	62439954	964	964	964	964	4
561	20240627	105700	62436098	967	967	967	967	0
562	20240627	105600	62436098	967	967	967	967	0
563	20240627	105500	62436098	967	967	967	967	0
564	20240627	105400	62436098	967	967	967	967	5
565	20240627	105300	62431263	964	964	964	964	0
566	20240627	105200	62431263	964	964	964	964	4
567	20240627	105100	62427407	967	967	967	967	0
568	20240627	105000	62427407	967	967	967	967	0
569	20240627	104900	62427407	967	967	967	967	0
570	20240627	104800	62427407	967	967	967	967	0
571	20240627	104700	62427407	967	967	967	967	1
572	20240627	104600	62426440	964	964	964	964	4
573	20240627	104500	62422584	967	967	967	967	0
574	20240627	104400	62422584	967	967	967	967	1
575	20240627	104300	62421617	966	966	966	966	0
576	20240627	104200	62421617	966	965	967	965	81
577	20240627	104100	62343385	965	963	965	963	5
578	20240627	104000	62338568	963	963	963	963	25
579	20240627	103900	62314493	963	963	963	963	0
580	20240627	103800	62314493	963	963	963	963	600
581	20240627	103700	61736693	963	963	963	963	2000
582	20240627	103600	59810693	963	963	963	963	0
583	20240627	103500	59810693	963	966	966	963	584
584	20240627	103400	59246561	966	966	966	966	0
585	20240627	103300	59246561	966	966	966	966	1
586	20240627	103200	59245595	965	965	965	965	0
587	20240627	103100	59245595	965	965	965	965	24
588	20240627	103000	59222435	965	963	965	963	19
589	20240627	102900	59204102	963	963	963	963	4
590	20240627	102800	59200250	965	965	965	965	0
591	20240627	102700	59200250	965	965	965	965	0
592	20240627	102600	59200250	965	965	965	965	0
593	20240627	102500	59200250	965	965	965	965	1
594	20240627	102400	59199285	962	962	962	962	4
595	20240627	102300	59195437	962	962	962	962	0
596	20240627	102200	59195437	962	962	962	962	0
597	20240627	102100	59195437	962	962	962	962	0
598	20240627	102000	59195437	962	962	962	962	25
599	20240627	101900	59171387	962	962	962	962	234
600	20240627	101800	58946279	962	966	966	962	5633
601	20240627	101700	53527329	966	966	966	966	0
602	20240627	101600	53527329	966	966	966	966	1
603	20240627	101500	53526363	966	966	966	966	0
604	20240627	101400	53526363	966	966	966	966	5
605	20240627	101300	53521533	961	964	964	961	846
606	20240627	101200	52707701	964	966	966	964	6806
607	20240627	101100	46138561	966	966	966	966	0
608	20240627	101000	46138561	966	966	966	966	0
609	20240627	100900	46138561	966	966	966	966	0
610	20240627	100800	46138561	966	966	966	966	0
611	20240627	100700	46138561	966	966	966	966	4
612	20240627	100600	46134697	966	966	966	966	0
613	20240627	100500	46134697	966	966	966	966	0
614	20240627	100400	46134697	966	966	966	966	0
615	20240627	100300	46134697	966	966	966	966	0
616	20240627	100200	46134697	966	966	966	966	0
617	20240627	100100	46134697	966	966	966	966	4
618	20240627	100000	46130833	967	967	967	967	25
619	20240627	095900	46106658	967	967	967	967	0
620	20240627	095800	46106658	967	967	967	967	0
621	20240627	095700	46106658	967	967	967	967	0
622	20240627	095600	46106658	967	967	967	967	4
623	20240627	095500	46102790	972	972	972	972	0
624	20240627	095400	46102790	972	969	972	969	1000
625	20240627	095300	45132857	966	966	966	966	0
626	20240627	095200	45132857	966	966	966	966	0
627	20240627	095100	45132857	966	967	967	966	1008
628	20240627	095000	44158200	967	967	967	967	0
629	20240627	094900	44158200	967	967	967	967	4
630	20240627	094800	44154332	969	969	969	969	1
631	20240627	094700	44153363	967	967	967	967	0
632	20240627	094600	44153363	967	967	967	967	0
633	20240627	094500	44153363	967	967	967	967	0
634	20240627	094400	44153363	967	967	967	967	4
635	20240627	094300	44149495	966	966	966	966	0
636	20240627	094200	44149495	966	966	966	966	0
637	20240627	094100	44149495	966	966	966	966	0
638	20240627	094000	44149495	966	966	966	966	25
639	20240627	093900	44125345	966	966	966	966	0
640	20240627	093800	44125345	966	966	966	966	4
641	20240627	093700	44121481	970	970	970	970	500
642	20240627	093600	43636481	972	972	972	972	0
643	20240627	093500	43636481	972	972	972	972	0
644	20240627	093400	43636481	972	972	972	972	0
645	20240627	093300	43636481	972	965	972	965	5
646	20240627	093200	43631649	972	966	972	966	3945
647	20240627	093100	39820773	966	966	966	966	1056
648	20240627	093000	38800677	966	966	966	966	0
649	20240627	092900	38800677	966	964	966	964	2500
650	20240627	092800	36389677	964	965	965	964	5400
651	20240627	092700	31183881	966	965	966	965	1004
652	20240627	092600	30214021	966	966	966	966	1289
653	20240627	092500	28968847	964	964	964	964	300
654	20240627	092400	28679647	964	964	964	964	172
655	20240627	092300	28513839	964	964	964	964	0
656	20240627	092200	28513839	964	964	964	964	0
657	20240627	092100	28513839	964	964	964	964	4
658	20240627	092000	28509983	964	964	964	964	845
659	20240627	091900	27695403	966	966	966	966	3
660	20240627	091800	27692505	964	964	964	964	1184
661	20240627	091700	26551129	964	964	964	964	0
662	20240627	091600	26551129	964	964	964	964	0
663	20240627	091500	26551129	964	964	964	964	4
664	20240627	091400	26547273	964	964	964	964	283
665	20240627	091300	26274461	966	966	966	966	567
666	20240627	091200	25726739	968	968	968	968	17
667	20240627	091100	25710283	968	968	968	968	0
668	20240627	091000	25710283	968	968	968	968	4
669	20240627	090900	25706411	968	968	968	968	0
670	20240627	090800	25706411	968	968	968	968	0
671	20240627	090700	25706411	968	968	968	968	1479
672	20240627	090600	24274739	972	972	972	972	0
673	20240627	090500	24274739	972	966	972	966	714
674	20240627	090400	23582921	961	964	964	961	4000
675	20240627	090300	19734929	965	966	966	965	1000
676	20240627	090200	18769924	965	971	971	965	8801
677	20240627	090100	10273221	968	979	979	968	8445
678	20240627	090000	2089773	975	981	981	975	1562