KissMeData/034830/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	191800	240592317	999	999	999	999	4343
3	20240624	191700	240592317	999	999	999	999	0
4	20240624	191600	240592317	999	999	999	999	0
5	20240624	191500	240592317	999	999	999	999	0
6	20240624	191400	240592317	999	999	999	999	0
7	20240624	191300	240592317	999	999	999	999	0
8	20240624	191200	240592317	999	999	999	999	0
9	20240624	191100	240592317	999	999	999	999	0
10	20240624	191000	240592317	999	999	999	999	0
11	20240624	190900	240592317	999	999	999	999	0
12	20240624	190800	240592317	999	999	999	999	0
13	20240624	190700	240592317	999	999	999	999	0
14	20240624	190600	240592317	999	999	999	999	0
15	20240624	190500	240592317	999	999	999	999	0
16	20240624	190400	240592317	999	999	999	999	0
17	20240624	190300	240592317	999	999	999	999	0
18	20240624	190200	240592317	999	999	999	999	0
19	20240624	190100	240592317	999	999	999	999	0
20	20240624	190000	240592317	999	999	999	999	0
21	20240624	185900	240592317	999	999	999	999	0
22	20240624	185800	240592317	999	999	999	999	0
23	20240624	185700	240592317	999	999	999	999	0
24	20240624	185600	240592317	999	999	999	999	0
25	20240624	185500	240592317	999	999	999	999	0
26	20240624	185400	240592317	999	999	999	999	0
27	20240624	185300	240592317	999	999	999	999	0
28	20240624	185200	240592317	999	999	999	999	0
29	20240624	185100	240592317	999	999	999	999	0
30	20240624	185000	240592317	999	999	999	999	0
31	20240624	184900	240592317	999	999	999	999	0
32	20240624	184800	240592317	999	999	999	999	4343
33	20240624	184700	240592317	999	999	999	999	0
34	20240624	184600	240592317	999	999	999	999	0
35	20240624	184500	240592317	999	999	999	999	0
36	20240624	184400	240592317	999	999	999	999	0
37	20240624	184300	240592317	999	999	999	999	0
38	20240624	184200	240592317	999	999	999	999	0
39	20240624	184100	240592317	999	999	999	999	0
40	20240624	184000	240592317	999	999	999	999	0
41	20240624	183900	240592317	999	999	999	999	0
42	20240624	183800	240592317	999	999	999	999	0
43	20240624	183700	240592317	999	999	999	999	0
44	20240624	183600	240592317	999	999	999	999	0
45	20240624	183500	240592317	999	999	999	999	0
46	20240624	183400	240592317	999	999	999	999	0
47	20240624	183300	240592317	999	999	999	999	0
48	20240624	183200	240592317	999	999	999	999	0
49	20240624	183100	240592317	999	999	999	999	0
50	20240624	183000	240592317	999	999	999	999	0
51	20240624	182900	240592317	999	999	999	999	0
52	20240624	182800	240592317	999	999	999	999	0
53	20240624	182700	240592317	999	999	999	999	0
54	20240624	182600	240592317	999	999	999	999	0
55	20240624	182500	240592317	999	999	999	999	0
56	20240624	182400	240592317	999	999	999	999	0
57	20240624	182300	240592317	999	999	999	999	0
58	20240624	182200	240592317	999	999	999	999	0
59	20240624	182100	240592317	999	999	999	999	0
60	20240624	182000	240592317	999	999	999	999	0
61	20240624	181900	240592317	999	999	999	999	0
62	20240624	181800	240592317	999	999	999	999	4343
63	20240624	181700	240592317	999	999	999	999	0
64	20240624	181600	240592317	999	999	999	999	0
65	20240624	181500	240592317	999	999	999	999	0
66	20240624	181400	240592317	999	999	999	999	0
67	20240624	181300	240592317	999	999	999	999	0
68	20240624	181200	240592317	999	999	999	999	0
69	20240624	181100	240592317	999	999	999	999	0
70	20240624	181000	240592317	999	999	999	999	0
71	20240624	180900	240592317	999	999	999	999	0
72	20240624	180800	240592317	999	999	999	999	0
73	20240624	180700	240592317	999	999	999	999	0
74	20240624	180600	240592317	999	999	999	999	0
75	20240624	180500	240592317	999	999	999	999	0
76	20240624	180400	240592317	999	999	999	999	0
77	20240624	180300	240592317	999	999	999	999	0
78	20240624	180200	240592317	999	999	999	999	0
79	20240624	180100	240592317	999	999	999	999	0
80	20240624	180000	240592317	999	999	999	999	0
81	20240624	175900	240592317	999	999	999	999	0
82	20240624	175800	240592317	999	999	999	999	0
83	20240624	175700	240592317	999	999	999	999	0
84	20240624	175600	240592317	999	999	999	999	0
85	20240624	175500	240592317	999	999	999	999	0
86	20240624	175400	240592317	999	999	999	999	0
87	20240624	175300	240592317	999	999	999	999	0
88	20240624	175200	240592317	999	999	999	999	0
89	20240624	175100	240592317	999	999	999	999	0
90	20240624	175000	240592317	999	999	999	999	0
91	20240624	174900	240592317	999	999	999	999	0
92	20240624	174800	240592317	999	999	999	999	4343
93	20240624	174700	240592317	999	999	999	999	0
94	20240624	174600	240592317	999	999	999	999	0
95	20240624	174500	240592317	999	999	999	999	0
96	20240624	174400	240592317	999	999	999	999	0
97	20240624	174300	240592317	999	999	999	999	0
98	20240624	174200	240592317	999	999	999	999	0
99	20240624	174100	240592317	999	999	999	999	0
100	20240624	174000	240592317	999	999	999	999	0
101	20240624	173900	240592317	999	999	999	999	0
102	20240624	173800	240592317	999	999	999	999	0
103	20240624	173700	240592317	999	999	999	999	0
104	20240624	173600	240592317	999	999	999	999	0
105	20240624	173500	240592317	999	999	999	999	0
106	20240624	173400	240592317	999	999	999	999	0
107	20240624	173300	240592317	999	999	999	999	0
108	20240624	173200	240592317	999	999	999	999	0
109	20240624	173100	240592317	999	999	999	999	0
110	20240624	173000	240592317	999	999	999	999	0
111	20240624	172900	240592317	999	999	999	999	0
112	20240624	172800	240592317	999	999	999	999	0
113	20240624	172700	240592317	999	999	999	999	0
114	20240624	172600	240592317	999	999	999	999	0
115	20240624	172500	240592317	999	999	999	999	0
116	20240624	172400	240592317	999	999	999	999	0
117	20240624	172300	240592317	999	999	999	999	0
118	20240624	172200	240592317	999	999	999	999	0
119	20240624	172100	240592317	999	999	999	999	0
120	20240624	172000	240592317	999	999	999	999	0
121	20240624	171900	240592317	999	999	999	999	0
122	20240624	171800	240592317	999	999	999	999	4343
123	20240624	171700	240592317	999	999	999	999	0
124	20240624	171600	240592317	999	999	999	999	0
125	20240624	171500	240592317	999	999	999	999	0
126	20240624	171400	240592317	999	999	999	999	0
127	20240624	171300	240592317	999	999	999	999	0
128	20240624	171200	240592317	999	999	999	999	0
129	20240624	171100	240592317	999	999	999	999	0
130	20240624	171000	240592317	999	999	999	999	0
131	20240624	170900	240592317	999	999	999	999	0
132	20240624	170800	240592317	999	999	999	999	0
133	20240624	170700	240592317	999	999	999	999	0
134	20240624	170600	240592317	999	999	999	999	0
135	20240624	170500	240592317	999	999	999	999	0
136	20240624	170400	240592317	999	999	999	999	0
137	20240624	170300	240592317	999	999	999	999	0
138	20240624	170200	240592317	999	999	999	999	0
139	20240624	170100	240592317	999	999	999	999	0
140	20240624	170000	240592317	999	999	999	999	0
141	20240624	165900	240592317	999	999	999	999	0
142	20240624	165800	240592317	999	999	999	999	0
143	20240624	165700	240592317	999	999	999	999	0
144	20240624	165600	240592317	999	999	999	999	0
145	20240624	165500	240592317	999	999	999	999	0
146	20240624	165400	240592317	999	999	999	999	0
147	20240624	165300	240592317	999	999	999	999	0
148	20240624	165200	240592317	999	999	999	999	0
149	20240624	165100	240592317	999	999	999	999	0
150	20240624	165000	240592317	999	999	999	999	0
151	20240624	164900	240592317	999	999	999	999	0
152	20240624	164800	240592317	999	999	999	999	4343
153	20240624	164700	240592317	999	999	999	999	0
154	20240624	164600	240592317	999	999	999	999	0
155	20240624	164500	240592317	999	999	999	999	0
156	20240624	164400	240592317	999	999	999	999	0
157	20240624	164300	240592317	999	999	999	999	0
158	20240624	164200	240592317	999	999	999	999	0
159	20240624	164100	240592317	999	999	999	999	0
160	20240624	164000	240592317	999	999	999	999	0
161	20240624	163900	240592317	999	999	999	999	0
162	20240624	163800	240592317	999	999	999	999	0
163	20240624	163700	240592317	999	999	999	999	0
164	20240624	163600	240592317	999	999	999	999	0
165	20240624	163500	240592317	999	999	999	999	0
166	20240624	163400	240592317	999	999	999	999	0
167	20240624	163300	240592317	999	999	999	999	0
168	20240624	163200	240592317	999	999	999	999	0
169	20240624	163100	240592317	999	999	999	999	0
170	20240624	163000	240592317	999	999	999	999	0
171	20240624	162900	240592317	999	999	999	999	0
172	20240624	162800	240592317	999	999	999	999	0
173	20240624	162700	240592317	999	999	999	999	0
174	20240624	162600	240592317	999	999	999	999	0
175	20240624	162500	240592317	999	999	999	999	0
176	20240624	162400	240592317	999	999	999	999	0
177	20240624	162300	240592317	999	999	999	999	0
178	20240624	162200	240592317	999	999	999	999	0
179	20240624	162100	240592317	999	999	999	999	0
180	20240624	162000	240592317	999	999	999	999	0
181	20240624	161900	240592317	999	999	999	999	0
182	20240624	161800	240592317	999	999	999	999	4343
183	20240624	161700	240592317	999	999	999	999	0
184	20240624	161600	240592317	999	999	999	999	0
185	20240624	161500	240592317	999	999	999	999	0
186	20240624	161400	240592317	999	999	999	999	0
187	20240624	161300	240592317	999	999	999	999	0
188	20240624	161200	240592317	999	999	999	999	0
189	20240624	161100	240592317	999	999	999	999	0
190	20240624	161000	240592317	999	999	999	999	0
191	20240624	160900	240592317	999	999	999	999	0
192	20240624	160800	240592317	999	999	999	999	0
193	20240624	160700	240592317	999	999	999	999	0
194	20240624	160600	240592317	999	999	999	999	0
195	20240624	160500	240592317	999	999	999	999	0
196	20240624	160400	240592317	999	999	999	999	0
197	20240624	160300	240592317	999	999	999	999	0
198	20240624	160200	240592317	999	999	999	999	0
199	20240624	160100	240592317	999	999	999	999	0
200	20240624	160000	240592317	999	999	999	999	0
201	20240624	155900	240592317	999	999	999	999	0
202	20240624	155800	240592317	999	999	999	999	0
203	20240624	155700	240592317	999	999	999	999	0
204	20240624	155600	240592317	999	999	999	999	0
205	20240624	155500	240592317	999	999	999	999	0
206	20240624	155400	240592317	999	999	999	999	0
207	20240624	155300	240592317	999	999	999	999	0
208	20240624	155200	240592317	999	999	999	999	0
209	20240624	155100	240592317	999	999	999	999	0
210	20240624	155000	240592317	999	999	999	999	0
211	20240624	154900	240592317	999	999	999	999	0
212	20240624	154800	240592317	999	999	999	999	4343
213	20240624	154700	240592317	999	999	999	999	0
214	20240624	154600	240592317	999	999	999	999	0
215	20240624	154500	240592317	999	999	999	999	0
216	20240624	154400	240592317	999	999	999	999	0
217	20240624	154300	240592317	999	999	999	999	0
218	20240624	154200	240592317	999	999	999	999	0
219	20240624	154100	240592317	999	999	999	999	0
220	20240624	154000	240592317	999	999	999	999	0
221	20240624	153900	240592317	999	999	999	999	0
222	20240624	153800	240592317	999	999	999	999	0
223	20240624	153700	240592317	999	999	999	999	0
224	20240624	153600	240592317	999	999	999	999	0
225	20240624	153500	240592317	999	999	999	999	0
226	20240624	153400	240592317	999	999	999	999	0
227	20240624	153300	240592317	999	999	999	999	0
228	20240624	153200	240592317	999	999	999	999	0
229	20240624	153100	240592317	999	999	999	999	0
230	20240624	153000	240592317	999	999	999	999	4343
231	20240624	152900	236253660	1000	1000	1000	1000	0
232	20240624	152800	236253660	1000	1000	1000	1000	0
233	20240624	152700	236253660	1000	1000	1000	1000	0
234	20240624	152600	236253660	1000	1000	1000	1000	0
235	20240624	152500	236253660	1000	1000	1000	1000	0
236	20240624	152400	236253660	1000	1000	1000	1000	0
237	20240624	152300	236253660	1000	1000	1000	1000	0
238	20240624	152200	236253660	1000	1000	1000	1000	0
239	20240624	152100	236253660	1000	1000	1000	1000	0
240	20240624	152000	236253660	1000	1000	1000	1000	0
241	20240624	151900	236253660	1000	1000	1000	1000	16
242	20240624	151800	236237660	1000	1000	1000	1000	71
243	20240624	151700	236166660	1000	1000	1000	1000	10
244	20240624	151600	236156660	1000	999	1000	999	58
245	20240624	151500	236098716	999	999	1000	999	305
246	20240624	151400	235793977	1000	1000	1000	1000	100
247	20240624	151300	235693977	1001	1001	1001	1001	0
248	20240624	151200	235693977	1001	1001	1001	1001	0
249	20240624	151100	235693977	1001	1000	1001	1000	1113
250	20240624	151000	234580974	1001	1000	1001	1000	577
251	20240624	150900	234003897	1000	1000	1000	1000	1540
252	20240624	150800	232463897	1001	1001	1001	1001	3
253	20240624	150700	232460894	1001	1001	1001	1001	0
254	20240624	150600	232460894	1001	1001	1001	1001	0
255	20240624	150500	232460894	1001	1001	1001	1001	0
256	20240624	150400	232460894	1001	1001	1001	1001	0
257	20240624	150300	232460894	1001	1001	1001	1001	11
258	20240624	150200	232449883	1000	1000	1000	1000	6874
259	20240624	150100	225575883	999	999	999	999	0
260	20240624	150000	225575883	999	999	999	999	1
261	20240624	145900	225574884	1000	1000	1000	1000	0
262	20240624	145800	225574884	1000	1000	1000	1000	0
263	20240624	145700	225574884	1000	1000	1000	1000	0
264	20240624	145600	225574884	1000	1000	1000	1000	1
265	20240624	145500	225573884	999	999	999	999	129
266	20240624	145400	225445013	999	999	999	999	1003
267	20240624	145300	224443016	999	999	999	999	229
268	20240624	145200	224214245	998	998	998	998	69
269	20240624	145100	224145383	998	999	999	998	454
270	20240624	145000	223692186	999	999	999	999	349
271	20240624	144900	223343535	999	999	999	999	42
272	20240624	144800	223301577	998	999	999	998	58
273	20240624	144700	223243641	999	999	999	999	3
274	20240624	144600	223240644	998	998	998	998	792
275	20240624	144500	222450228	999	999	999	999	18
276	20240624	144400	222432246	999	999	999	999	2
277	20240624	144300	222430248	999	999	999	998	3161
278	20240624	144200	219275409	999	1000	1000	999	199
279	20240624	144100	219076607	999	999	1000	999	1303
280	20240624	144000	217774909	1000	1000	1000	999	6
281	20240624	143900	217768910	1000	1000	1000	1000	0
282	20240624	143800	217768910	1000	1000	1000	1000	560
283	20240624	143700	217208910	1001	1001	1001	1001	1
284	20240624	143600	217207909	1001	1001	1001	1001	51
285	20240624	143500	217156858	1000	1000	1000	1000	300
286	20240624	143400	216856858	1001	1000	1001	1000	805
287	20240624	143300	216051848	1000	1000	1000	1000	0
288	20240624	143200	216051848	1000	1000	1000	1000	1
289	20240624	143100	216050848	1000	1001	1001	1000	2202
290	20240624	143000	213848843	1001	1001	1001	1001	0
291	20240624	142900	213848843	1001	1001	1001	1001	1
292	20240624	142800	213847842	1001	1001	1001	1001	2
293	20240624	142700	213845840	1001	1000	1001	1000	102
294	20240624	142600	213743838	1000	1000	1000	1000	0
295	20240624	142500	213743838	1000	1000	1000	1000	0
296	20240624	142400	213743838	1000	1000	1000	1000	0
297	20240624	142300	213743838	1000	1000	1000	1000	0
298	20240624	142200	213743838	1000	1000	1000	1000	0
299	20240624	142100	213743838	1000	1000	1000	1000	0
300	20240624	142000	213743838	1000	1000	1000	1000	0
301	20240624	141900	213743838	1000	1000	1000	1000	1
302	20240624	141800	213742838	1000	1000	1000	1000	0
303	20240624	141700	213742838	1000	1000	1000	1000	0
304	20240624	141600	213742838	1000	1000	1000	1000	17376
305	20240624	141500	196366838	1000	1000	1000	1000	1
306	20240624	141400	196365838	1000	1000	1000	1000	5
307	20240624	141300	196360838	1000	1000	1000	1000	2
308	20240624	141200	196358838	1000	1000	1000	1000	22
309	20240624	141100	196336838	1000	1000	1000	1000	1
310	20240624	141000	196335838	1000	1000	1000	1000	11
311	20240624	140900	196324838	1000	1000	1000	1000	0
312	20240624	140800	196324838	1000	1000	1000	1000	5
313	20240624	140700	196319838	1000	1000	1000	1000	1
314	20240624	140600	196318838	1000	1000	1000	1000	0
315	20240624	140500	196318838	1000	1000	1000	1000	1
316	20240624	140400	196317838	1000	1000	1000	1000	0
317	20240624	140300	196317838	1000	1000	1000	1000	5
318	20240624	140200	196312838	1000	1000	1000	1000	8
319	20240624	140100	196304838	1000	1000	1000	1000	0
320	20240624	140000	196304838	1000	1000	1000	1000	0
321	20240624	135900	196304838	1000	1000	1000	1000	1
322	20240624	135800	196303838	1000	1000	1000	1000	0
323	20240624	135700	196303838	1000	1000	1000	1000	0
324	20240624	135600	196303838	1000	1000	1000	1000	1
325	20240624	135500	196302838	1000	1000	1000	1000	2006
326	20240624	135400	194296838	999	999	999	999	1
327	20240624	135300	194295839	999	999	999	999	0
328	20240624	135200	194295839	999	999	999	999	0
329	20240624	135100	194295839	999	999	999	999	503
330	20240624	135000	193793342	998	998	998	998	2
331	20240624	134900	193791346	997	999	999	997	2997
332	20240624	134800	190802160	999	999	999	999	2
333	20240624	134700	190800162	999	999	999	999	1531
334	20240624	134600	189270693	999	999	999	999	0
335	20240624	134500	189270693	999	999	999	999	0
336	20240624	134400	189270693	999	999	999	999	0
337	20240624	134300	189270693	999	999	999	999	0
338	20240624	134200	189270693	999	999	999	999	0
339	20240624	134100	189270693	999	999	999	999	39
340	20240624	134000	189231732	1000	1000	1000	1000	2
341	20240624	133900	189229732	1000	1000	1000	1000	10
342	20240624	133800	189219732	999	999	999	999	0
343	20240624	133700	189219732	999	999	999	999	0
344	20240624	133600	189219732	999	999	999	999	252
345	20240624	133500	188967984	1000	1000	1000	1000	1
346	20240624	133400	188966984	1000	1000	1000	1000	17
347	20240624	133300	188949984	1000	1000	1000	1000	1
348	20240624	133200	188948984	999	999	999	999	0
349	20240624	133100	188948984	999	999	999	999	10
350	20240624	133000	188938994	999	1000	1000	999	14
351	20240624	132900	188925005	998	998	998	997	2239
352	20240624	132800	186691968	998	998	998	998	84
353	20240624	132700	186608136	998	997	998	997	34316
354	20240624	132600	152394768	998	998	999	998	25717
355	20240624	132500	126728692	999	999	999	999	2
356	20240624	132400	126726694	999	999	999	999	0
357	20240624	132300	126726694	999	999	999	999	0
358	20240624	132200	126726694	999	999	999	999	1500
359	20240624	132100	125228194	999	999	999	999	854
360	20240624	132000	124375048	999	999	999	999	0
361	20240624	131900	124375048	999	999	999	999	0
362	20240624	131800	124375048	999	999	999	999	36
363	20240624	131700	124339084	999	999	999	999	306
364	20240624	131600	124033390	999	999	999	999	2504
365	20240624	131500	121531894	999	999	999	999	21
366	20240624	131400	121510915	998	998	998	998	0
367	20240624	131300	121510915	998	999	999	998	8104
368	20240624	131200	113423012	999	998	999	998	7659
369	20240624	131100	105779310	998	999	999	998	7078
370	20240624	131000	98714294	999	999	999	999	0
371	20240624	130900	98714294	999	999	999	999	0
372	20240624	130800	98714294	999	1000	1000	999	600
373	20240624	130700	98114494	1000	1000	1000	1000	0
374	20240624	130600	98114494	1000	1000	1000	1000	0
375	20240624	130500	98114494	1000	1000	1000	1000	0
376	20240624	130400	98114494	1000	1000	1000	1000	50
377	20240624	130300	98064494	999	999	999	999	0
378	20240624	130200	98064494	999	1000	1000	999	1001
379	20240624	130100	97064494	1000	1000	1000	1000	0
380	20240624	130000	97064494	1000	1000	1000	1000	0
381	20240624	125900	97064494	1000	1000	1000	1000	0
382	20240624	125800	97064494	1000	1000	1000	1000	14
383	20240624	125700	97050494	1000	1000	1000	1000	1
384	20240624	125600	97049494	1000	1000	1000	1000	0
385	20240624	125500	97049494	1000	1000	1000	1000	0
386	20240624	125400	97049494	1000	1000	1000	1000	0
387	20240624	125300	97049494	1000	1000	1000	1000	0
388	20240624	125200	97049494	1000	1000	1000	1000	50
389	20240624	125100	96999494	999	999	999	999	1
390	20240624	125000	96998495	999	999	999	999	60
391	20240624	124900	96938555	999	999	999	999	60
392	20240624	124800	96878615	998	998	998	998	0
393	20240624	124700	96878615	998	998	998	998	0
394	20240624	124600	96878615	998	998	998	998	0
395	20240624	124500	96878615	998	998	998	998	0
396	20240624	124400	96878615	998	998	998	998	0
397	20240624	124300	96878615	998	998	998	998	0
398	20240624	124200	96878615	998	998	998	998	0
399	20240624	124100	96878615	998	998	998	998	0
400	20240624	124000	96878615	998	998	998	998	0
401	20240624	123900	96878615	998	998	998	998	0
402	20240624	123800	96878615	998	998	998	998	0
403	20240624	123700	96878615	998	998	998	998	0
404	20240624	123600	96878615	998	1000	1000	998	15000
405	20240624	123500	81904725	1000	1000	1000	1000	2029
406	20240624	123400	79875725	1001	1001	1001	1001	0
407	20240624	123300	79875725	1001	1001	1001	1001	32
408	20240624	123200	79843693	1001	1001	1001	1001	1
409	20240624	123100	79842692	1001	1001	1001	1001	0
410	20240624	123000	79842692	1001	1001	1001	1001	5
411	20240624	122900	79837687	1001	1001	1001	1001	2
412	20240624	122800	79835685	1001	1001	1001	1001	0
413	20240624	122700	79835685	1001	1001	1001	1001	0
414	20240624	122600	79835685	1001	1001	1001	1001	0
415	20240624	122500	79835685	1001	1001	1001	1001	0
416	20240624	122400	79835685	1001	1001	1001	1001	0
417	20240624	122300	79835685	1001	1001	1001	1001	1095
418	20240624	122200	78739590	1001	1001	1001	1001	1
419	20240624	122100	78738589	1001	1001	1001	1001	0
420	20240624	122000	78738589	1001	1001	1001	1001	5
421	20240624	121900	78733584	1001	1001	1001	1001	9
422	20240624	121800	78724575	1001	1001	1001	1001	0
423	20240624	121700	78724575	1001	1001	1001	1001	0
424	20240624	121600	78724575	1001	1001	1001	1001	132
425	20240624	121500	78592443	1001	1001	1001	1001	50
426	20240624	121400	78542393	1000	1000	1000	1000	0
427	20240624	121300	78542393	1000	1000	1000	1000	0
428	20240624	121200	78542393	1000	1000	1000	1000	2
429	20240624	121100	78540393	1000	1000	1000	1000	34
430	20240624	121000	78506393	1000	1000	1000	1000	0
431	20240624	120900	78506393	1000	1000	1000	1000	1
432	20240624	120800	78505393	999	999	999	999	0
433	20240624	120700	78505393	999	999	999	999	0
434	20240624	120600	78505393	999	999	999	999	0
435	20240624	120500	78505393	999	1000	1000	999	20
436	20240624	120400	78485402	999	999	999	999	0
437	20240624	120300	78485402	999	999	999	999	0
438	20240624	120200	78485402	999	999	999	999	0
439	20240624	120100	78485402	999	999	999	999	0
440	20240624	120000	78485402	999	999	999	999	6
441	20240624	115900	78479408	999	999	999	999	0
442	20240624	115800	78479408	999	999	999	999	0
443	20240624	115700	78479408	999	999	999	999	0
444	20240624	115600	78479408	999	999	999	999	0
445	20240624	115500	78479408	999	999	999	999	0
446	20240624	115400	78479408	999	1001	1001	999	900
447	20240624	115300	77580097	1001	1001	1001	1001	5
448	20240624	115200	77575092	1000	1000	1000	1000	0
449	20240624	115100	77575092	1000	1000	1000	1000	0
450	20240624	115000	77575092	1000	1000	1000	1000	0
451	20240624	114900	77575092	1000	1000	1000	1000	0
452	20240624	114800	77575092	1000	1000	1000	1000	0
453	20240624	114700	77575092	1000	1000	1000	1000	200
454	20240624	114600	77375092	1001	1001	1001	1001	0
455	20240624	114500	77375092	1001	1001	1001	1001	0
456	20240624	114400	77375092	1001	1001	1001	1001	1118
457	20240624	114300	76255974	1001	1001	1001	1001	2
458	20240624	114200	76253972	1001	1001	1001	1001	2
459	20240624	114100	76251970	1001	1001	1001	1001	0
460	20240624	114000	76251970	1001	1001	1001	1001	125
461	20240624	113900	76126845	1001	1001	1001	1001	1
462	20240624	113800	76125844	1001	1001	1001	1001	0
463	20240624	113700	76125844	1001	1001	1001	1001	0
464	20240624	113600	76125844	1001	1000	1001	1000	1005
465	20240624	113500	75120839	1001	1001	1001	1001	23
466	20240624	113400	75097816	1001	1001	1001	1001	0
467	20240624	113300	75097816	1001	1001	1001	1001	0
468	20240624	113200	75097816	1001	1001	1001	1001	0
469	20240624	113100	75097816	1001	1001	1001	1001	0
470	20240624	113000	75097816	1001	1001	1001	1001	11
471	20240624	112900	75086805	1001	1001	1001	1001	45
472	20240624	112800	75041760	1001	1001	1001	1001	1
473	20240624	112700	75040759	1001	1001	1001	1001	1
474	20240624	112600	75039758	1000	1000	1000	1000	0
475	20240624	112500	75039758	1000	1000	1000	1000	3978
476	20240624	112400	71061758	999	999	999	999	1226
477	20240624	112300	69836984	999	998	999	998	295
478	20240624	112200	69542389	999	999	999	999	40
479	20240624	112100	69502429	998	999	999	998	257
480	20240624	112000	69245691	999	999	999	999	93
481	20240624	111900	69152784	999	999	999	999	0
482	20240624	111800	69152784	999	999	999	999	1077
483	20240624	111700	68076861	999	999	999	999	72
484	20240624	111600	68004933	998	998	998	998	0
485	20240624	111500	68004933	998	998	998	998	12
486	20240624	111400	67992957	999	999	999	998	182
487	20240624	111300	67811209	999	999	999	999	61
488	20240624	111200	67750270	999	1000	1000	999	6913
489	20240624	111100	60844182	1000	1000	1000	1000	561
490	20240624	111000	60283182	1000	1000	1000	1000	102
491	20240624	110900	60181182	1000	1000	1000	1000	220
492	20240624	110800	59961182	1000	1000	1000	1000	12
493	20240624	110700	59949182	1000	1000	1000	1000	26
494	20240624	110600	59923182	1000	1000	1000	1000	100
495	20240624	110500	59823182	999	999	999	999	0
496	20240624	110400	59823182	999	999	999	999	7804
497	20240624	110300	52026986	1000	1000	1000	1000	0
498	20240624	110200	52026986	1000	1000	1000	1000	0
499	20240624	110100	52026986	1000	1000	1000	1000	0
500	20240624	110000	52026986	1000	1000	1000	1000	0
501	20240624	105900	52026986	1000	1000	1000	1000	0
502	20240624	105800	52026986	1000	1000	1000	1000	3
503	20240624	105700	52023986	999	1000	1000	999	21
504	20240624	105600	52003005	1000	1000	1000	1000	0
505	20240624	105500	52003005	1000	1000	1000	1000	0
506	20240624	105400	52003005	1000	1000	1000	1000	9
507	20240624	105300	51994005	1000	1000	1000	1000	0
508	20240624	105200	51994005	1000	999	1000	999	933
509	20240624	105100	51061937	999	999	999	998	7075
510	20240624	105000	43994019	1000	1000	1000	1000	0
511	20240624	104900	43994019	1000	1000	1000	1000	0
512	20240624	104800	43994019	1000	1000	1000	1000	0
513	20240624	104700	43994019	1000	1000	1000	1000	0
514	20240624	104600	43994019	1000	1000	1000	1000	50
515	20240624	104500	43944019	1000	1001	1001	1000	48
516	20240624	104400	43896014	1000	1000	1000	1000	0
517	20240624	104300	43896014	1000	1000	1000	1000	500
518	20240624	104200	43396014	1000	1000	1000	1000	845
519	20240624	104100	42551014	1001	1001	1001	1001	13
520	20240624	104000	42538001	1001	1001	1001	1001	5
521	20240624	103900	42532996	999	999	999	999	3234
522	20240624	103800	39302230	999	999	999	999	0
523	20240624	103700	39302230	999	999	999	999	0
524	20240624	103600	39302230	999	1001	1001	999	301
525	20240624	103500	39001351	1001	1001	1001	1001	20
526	20240624	103400	38981331	1001	1001	1001	1001	0
527	20240624	103300	38981331	1001	1001	1001	1001	2002
528	20240624	103200	36977329	1001	1001	1001	1001	11
529	20240624	103100	36966318	999	999	999	999	0
530	20240624	103000	36966318	999	999	999	999	0
531	20240624	102900	36966318	999	999	999	999	2001
532	20240624	102800	34967319	1000	1000	1000	1000	0
533	20240624	102700	34967319	1000	1000	1000	1000	154
534	20240624	102600	34813319	1000	1000	1000	1000	0
535	20240624	102500	34813319	1000	1001	1001	1000	16
536	20240624	102400	34797314	1002	1002	1002	1002	1
537	20240624	102300	34796312	1002	1002	1002	1002	0
538	20240624	102200	34796312	1002	1002	1002	1002	1
539	20240624	102100	34795310	1002	1002	1002	1002	0
540	20240624	102000	34795310	1002	1000	1002	1000	2010
541	20240624	101900	32781680	1000	1000	1000	1000	6
542	20240624	101800	32775680	1000	1000	1001	1000	3649
543	20240624	101700	29123082	1001	1001	1001	1001	5
544	20240624	101600	29118077	1000	1000	1000	1000	457
545	20240624	101500	28661077	1001	1001	1001	1001	0
546	20240624	101400	28661077	1001	1001	1001	1001	0
547	20240624	101300	28661077	1001	1001	1001	1001	0
548	20240624	101200	28661077	1001	1001	1001	1001	117
549	20240624	101100	28543960	1000	1000	1000	1000	0
550	20240624	101000	28543960	1000	1000	1000	1000	0
551	20240624	100900	28543960	1000	1000	1000	1000	0
552	20240624	100800	28543960	1000	1001	1001	1000	3
553	20240624	100700	28540958	1001	1001	1001	1001	11
554	20240624	100600	28529947	1001	1001	1001	1001	11
555	20240624	100500	28518936	1001	1001	1001	1001	1
556	20240624	100400	28517935	1001	1001	1001	1001	52
557	20240624	100300	28465883	1002	1002	1002	1002	3
558	20240624	100200	28462877	1002	1002	1002	1002	47
559	20240624	100100	28415783	1002	1002	1002	1002	0
560	20240624	100000	28415783	1002	1000	1002	1000	596
561	20240624	095900	27819473	1000	1000	1000	1000	19
562	20240624	095800	27800473	1000	1000	1000	1000	30
563	20240624	095700	27770473	1000	1000	1000	1000	0
564	20240624	095600	27770473	1000	1000	1000	1000	24
565	20240624	095500	27746473	1000	1000	1000	1000	86
566	20240624	095400	27660473	1000	1000	1000	1000	117
567	20240624	095300	27543473	1000	1000	1000	1000	127
568	20240624	095200	27416473	999	1000	1000	999	118
569	20240624	095100	27298573	1000	1000	1000	1000	266
570	20240624	095000	27032573	1000	1000	1000	1000	130
571	20240624	094900	26902573	1000	1000	1000	1000	36
572	20240624	094800	26866573	1000	1000	1000	1000	33
573	20240624	094700	26833573	1000	1000	1000	1000	2541
574	20240624	094600	24292573	1000	1000	1000	1000	122
575	20240624	094500	24170573	1000	1000	1000	1000	280
576	20240624	094400	23890573	1000	1000	1000	999	2237
577	20240624	094300	21655769	1000	1001	1001	1000	4336
578	20240624	094200	17318982	1002	1002	1002	1002	0
579	20240624	094100	17318982	1002	1002	1002	1002	0
580	20240624	094000	17318982	1002	1002	1002	1002	55
581	20240624	093900	17263872	1003	1003	1003	1003	31
582	20240624	093800	17232779	1003	1003	1003	1003	7
583	20240624	093700	17225758	1001	1001	1001	1001	457
584	20240624	093600	16768301	1001	1001	1001	1001	1
585	20240624	093500	16767300	1000	1001	1001	1000	1744
586	20240624	093400	15023297	1001	1003	1003	1001	1350
587	20240624	093300	13671710	1001	1001	1001	1001	0
588	20240624	093200	13671710	1001	1002	1002	1001	130
589	20240624	093100	13541500	1003	1003	1003	1003	0
590	20240624	093000	13541500	1003	1003	1003	1003	0
591	20240624	092900	13541500	1003	1003	1003	1003	4
592	20240624	092800	13537488	1002	1001	1002	1001	3
593	20240624	092700	13534484	999	1003	1003	999	5004
594	20240624	092600	8532504	1003	1003	1003	1003	0
595	20240624	092500	8532504	1003	1003	1003	1003	10
596	20240624	092400	8522474	1003	1003	1003	1003	0
597	20240624	092300	8522474	1003	1003	1004	1003	151
598	20240624	092200	8371017	1003	1003	1004	1003	11
599	20240624	092100	8359979	1004	1004	1004	1004	0
600	20240624	092000	8359979	1004	1003	1004	1003	17
601	20240624	091900	8342927	1004	1003	1004	1003	1561
602	20240624	091800	6776243	1003	1003	1003	1003	2
603	20240624	091700	6774237	1003	1004	1004	1003	2
604	20240624	091600	6772230	1003	1003	1004	1003	3
605	20240624	091500	6769220	1004	1004	1004	1004	0
606	20240624	091400	6769220	1004	1003	1004	1003	1002
607	20240624	091300	5763214	1004	1003	1004	1003	2206
608	20240624	091200	3548592	1004	1003	1004	1003	4
609	20240624	091100	3544577	1004	1003	1004	1003	14
610	20240624	091000	3530532	1003	1001	1003	1001	1131
611	20240624	090900	2396400	1001	1001	1001	1001	0
612	20240624	090800	2396400	1001	1004	1004	1001	111
613	20240624	090700	2284980	1004	1002	1004	1002	400
614	20240624	090600	1883435	1001	1000	1001	1000	2
615	20240624	090500	1881434	1000	1000	1000	1000	510
616	20240624	090400	1371434	1001	1001	1001	1001	427
617	20240624	090300	944007	1000	1000	1000	1000	300
618	20240624	090200	644007	1001	1001	1001	1001	5
619	20240624	090100	639002	1001	1001	1001	1001	0
620	20240624	090000	639002	1001	1000	1001	1000	639