KissMeData/202960/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	203900	5306922	961	961	961	961	10
3	20240627	203800	5306922	961	961	961	961	0
4	20240627	203700	5306922	961	961	961	961	0
5	20240627	203600	5306922	961	961	961	961	0
6	20240627	203500	5306922	961	961	961	961	0
7	20240627	203400	5306922	961	961	961	961	0
8	20240627	203300	5306922	961	961	961	961	0
9	20240627	203200	5306922	961	961	961	961	0
10	20240627	203100	5306922	961	961	961	961	0
11	20240627	203000	5306922	961	961	961	961	0
12	20240627	202900	5306922	961	961	961	961	0
13	20240627	202800	5306922	961	961	961	961	0
14	20240627	202700	5306922	961	961	961	961	0
15	20240627	202600	5306922	961	961	961	961	0
16	20240627	202500	5306922	961	961	961	961	0
17	20240627	202400	5306922	961	961	961	961	0
18	20240627	202300	5306922	961	961	961	961	0
19	20240627	202200	5306922	961	961	961	961	0
20	20240627	202100	5306922	961	961	961	961	0
21	20240627	202000	5306922	961	961	961	961	0
22	20240627	201900	5306922	961	961	961	961	0
23	20240627	201800	5306922	961	961	961	961	0
24	20240627	201700	5306922	961	961	961	961	0
25	20240627	201600	5306922	961	961	961	961	0
26	20240627	201500	5306922	961	961	961	961	0
27	20240627	201400	5306922	961	961	961	961	0
28	20240627	201300	5306922	961	961	961	961	0
29	20240627	201200	5306922	961	961	961	961	0
30	20240627	201100	5306922	961	961	961	961	0
31	20240627	201000	5306922	961	961	961	961	0
32	20240627	200900	5306922	961	961	961	961	10
33	20240627	200800	5306922	961	961	961	961	0
34	20240627	200700	5306922	961	961	961	961	0
35	20240627	200600	5306922	961	961	961	961	0
36	20240627	200500	5306922	961	961	961	961	0
37	20240627	200400	5306922	961	961	961	961	0
38	20240627	200300	5306922	961	961	961	961	0
39	20240627	200200	5306922	961	961	961	961	0
40	20240627	200100	5306922	961	961	961	961	0
41	20240627	200000	5306922	961	961	961	961	0
42	20240627	195900	5306922	961	961	961	961	0
43	20240627	195800	5306922	961	961	961	961	0
44	20240627	195700	5306922	961	961	961	961	0
45	20240627	195600	5306922	961	961	961	961	0
46	20240627	195500	5306922	961	961	961	961	0
47	20240627	195400	5306922	961	961	961	961	0
48	20240627	195300	5306922	961	961	961	961	0
49	20240627	195200	5306922	961	961	961	961	0
50	20240627	195100	5306922	961	961	961	961	0
51	20240627	195000	5306922	961	961	961	961	0
52	20240627	194900	5306922	961	961	961	961	0
53	20240627	194800	5306922	961	961	961	961	0
54	20240627	194700	5306922	961	961	961	961	0
55	20240627	194600	5306922	961	961	961	961	0
56	20240627	194500	5306922	961	961	961	961	0
57	20240627	194400	5306922	961	961	961	961	0
58	20240627	194300	5306922	961	961	961	961	0
59	20240627	194200	5306922	961	961	961	961	0
60	20240627	194100	5306922	961	961	961	961	0
61	20240627	194000	5306922	961	961	961	961	0
62	20240627	193900	5306922	961	961	961	961	10
63	20240627	193800	5306922	961	961	961	961	0
64	20240627	193700	5306922	961	961	961	961	0
65	20240627	193600	5306922	961	961	961	961	0
66	20240627	193500	5306922	961	961	961	961	0
67	20240627	193400	5306922	961	961	961	961	0
68	20240627	193300	5306922	961	961	961	961	0
69	20240627	193200	5306922	961	961	961	961	0
70	20240627	193100	5306922	961	961	961	961	0
71	20240627	193000	5306922	961	961	961	961	0
72	20240627	192900	5306922	961	961	961	961	0
73	20240627	192800	5306922	961	961	961	961	0
74	20240627	192700	5306922	961	961	961	961	0
75	20240627	192600	5306922	961	961	961	961	0
76	20240627	192500	5306922	961	961	961	961	0
77	20240627	192400	5306922	961	961	961	961	0
78	20240627	192300	5306922	961	961	961	961	0
79	20240627	192200	5306922	961	961	961	961	0
80	20240627	192100	5306922	961	961	961	961	0
81	20240627	192000	5306922	961	961	961	961	0
82	20240627	191900	5306922	961	961	961	961	0
83	20240627	191800	5306922	961	961	961	961	0
84	20240627	191700	5306922	961	961	961	961	0
85	20240627	191600	5306922	961	961	961	961	0
86	20240627	191500	5306922	961	961	961	961	0
87	20240627	191400	5306922	961	961	961	961	0
88	20240627	191300	5306922	961	961	961	961	0
89	20240627	191200	5306922	961	961	961	961	0
90	20240627	191100	5306922	961	961	961	961	0
91	20240627	191000	5306922	961	961	961	961	0
92	20240627	190900	5306922	961	961	961	961	10
93	20240627	190800	5306922	961	961	961	961	0
94	20240627	190700	5306922	961	961	961	961	0
95	20240627	190600	5306922	961	961	961	961	0
96	20240627	190500	5306922	961	961	961	961	0
97	20240627	190400	5306922	961	961	961	961	0
98	20240627	190300	5306922	961	961	961	961	0
99	20240627	190200	5306922	961	961	961	961	0
100	20240627	190100	5306922	961	961	961	961	0
101	20240627	190000	5306922	961	961	961	961	0
102	20240627	185900	5306922	961	961	961	961	0
103	20240627	185800	5306922	961	961	961	961	0
104	20240627	185700	5306922	961	961	961	961	0
105	20240627	185600	5306922	961	961	961	961	0
106	20240627	185500	5306922	961	961	961	961	0
107	20240627	185400	5306922	961	961	961	961	0
108	20240627	185300	5306922	961	961	961	961	0
109	20240627	185200	5306922	961	961	961	961	0
110	20240627	185100	5306922	961	961	961	961	0
111	20240627	185000	5306922	961	961	961	961	0
112	20240627	184900	5306922	961	961	961	961	0
113	20240627	184800	5306922	961	961	961	961	0
114	20240627	184700	5306922	961	961	961	961	0
115	20240627	184600	5306922	961	961	961	961	0
116	20240627	184500	5306922	961	961	961	961	0
117	20240627	184400	5306922	961	961	961	961	0
118	20240627	184300	5306922	961	961	961	961	0
119	20240627	184200	5306922	961	961	961	961	0
120	20240627	184100	5306922	961	961	961	961	0
121	20240627	184000	5306922	961	961	961	961	0
122	20240627	183900	5306922	961	961	961	961	10
123	20240627	183800	5306922	961	961	961	961	0
124	20240627	183700	5306922	961	961	961	961	0
125	20240627	183600	5306922	961	961	961	961	0
126	20240627	183500	5306922	961	961	961	961	0
127	20240627	183400	5306922	961	961	961	961	0
128	20240627	183300	5306922	961	961	961	961	0
129	20240627	183200	5306922	961	961	961	961	0
130	20240627	183100	5306922	961	961	961	961	0
131	20240627	183000	5306922	961	961	961	961	0
132	20240627	182900	5306922	961	961	961	961	0
133	20240627	182800	5306922	961	961	961	961	0
134	20240627	182700	5306922	961	961	961	961	0
135	20240627	182600	5306922	961	961	961	961	0
136	20240627	182500	5306922	961	961	961	961	0
137	20240627	182400	5306922	961	961	961	961	0
138	20240627	182300	5306922	961	961	961	961	0
139	20240627	182200	5306922	961	961	961	961	0
140	20240627	182100	5306922	961	961	961	961	0
141	20240627	182000	5306922	961	961	961	961	0
142	20240627	181900	5306922	961	961	961	961	0
143	20240627	181800	5306922	961	961	961	961	0
144	20240627	181700	5306922	961	961	961	961	0
145	20240627	181600	5306922	961	961	961	961	0
146	20240627	181500	5306922	961	961	961	961	0
147	20240627	181400	5306922	961	961	961	961	0
148	20240627	181300	5306922	961	961	961	961	0
149	20240627	181200	5306922	961	961	961	961	0
150	20240627	181100	5306922	961	961	961	961	0
151	20240627	181000	5306922	961	961	961	961	0
152	20240627	180900	5306922	961	961	961	961	10
153	20240627	180800	5306922	961	961	961	961	0
154	20240627	180700	5306922	961	961	961	961	0
155	20240627	180600	5306922	961	961	961	961	0
156	20240627	180500	5306922	961	961	961	961	0
157	20240627	180400	5306922	961	961	961	961	0
158	20240627	180300	5306922	961	961	961	961	0
159	20240627	180200	5306922	961	961	961	961	0
160	20240627	180100	5306922	961	961	961	961	0
161	20240627	180000	5306922	961	961	961	961	0
162	20240627	175900	5306922	961	961	961	961	0
163	20240627	175800	5306922	961	961	961	961	0
164	20240627	175700	5306922	961	961	961	961	0
165	20240627	175600	5306922	961	961	961	961	0
166	20240627	175500	5306922	961	961	961	961	0
167	20240627	175400	5306922	961	961	961	961	0
168	20240627	175300	5306922	961	961	961	961	0
169	20240627	175200	5306922	961	961	961	961	0
170	20240627	175100	5306922	961	961	961	961	0
171	20240627	175000	5306922	961	961	961	961	0
172	20240627	174900	5306922	961	961	961	961	0
173	20240627	174800	5306922	961	961	961	961	0
174	20240627	174700	5306922	961	961	961	961	0
175	20240627	174600	5306922	961	961	961	961	0
176	20240627	174500	5306922	961	961	961	961	0
177	20240627	174400	5306922	961	961	961	961	0
178	20240627	174300	5306922	961	961	961	961	0
179	20240627	174200	5306922	961	961	961	961	0
180	20240627	174100	5306922	961	961	961	961	0
181	20240627	174000	5306922	961	961	961	961	0
182	20240627	173900	5306922	961	961	961	961	10
183	20240627	173800	5306922	961	961	961	961	0
184	20240627	173700	5306922	961	961	961	961	0
185	20240627	173600	5306922	961	961	961	961	0
186	20240627	173500	5306922	961	961	961	961	0
187	20240627	173400	5306922	961	961	961	961	0
188	20240627	173300	5306922	961	961	961	961	0
189	20240627	173200	5306922	961	961	961	961	0
190	20240627	173100	5306922	961	961	961	961	0
191	20240627	173000	5306922	961	961	961	961	0
192	20240627	172900	5306922	961	961	961	961	0
193	20240627	172800	5306922	961	961	961	961	0
194	20240627	172700	5306922	961	961	961	961	0
195	20240627	172600	5306922	961	961	961	961	0
196	20240627	172500	5306922	961	961	961	961	0
197	20240627	172400	5306922	961	961	961	961	0
198	20240627	172300	5306922	961	961	961	961	0
199	20240627	172200	5306922	961	961	961	961	0
200	20240627	172100	5306922	961	961	961	961	0
201	20240627	172000	5306922	961	961	961	961	0
202	20240627	171900	5306922	961	961	961	961	0
203	20240627	171800	5306922	961	961	961	961	0
204	20240627	171700	5306922	961	961	961	961	0
205	20240627	171600	5306922	961	961	961	961	0
206	20240627	171500	5306922	961	961	961	961	0
207	20240627	171400	5306922	961	961	961	961	0
208	20240627	171300	5306922	961	961	961	961	0
209	20240627	171200	5306922	961	961	961	961	0
210	20240627	171100	5306922	961	961	961	961	0
211	20240627	171000	5306922	961	961	961	961	0
212	20240627	170900	5306922	961	961	961	961	10
213	20240627	170800	5306922	961	961	961	961	0
214	20240627	170700	5306922	961	961	961	961	0
215	20240627	170600	5306922	961	961	961	961	0
216	20240627	170500	5306922	961	961	961	961	0
217	20240627	170400	5306922	961	961	961	961	0
218	20240627	170300	5306922	961	961	961	961	0
219	20240627	170200	5306922	961	961	961	961	0
220	20240627	170100	5306922	961	961	961	961	0
221	20240627	170000	5306922	961	961	961	961	0
222	20240627	165900	5306922	961	961	961	961	0
223	20240627	165800	5306922	961	961	961	961	0
224	20240627	165700	5306922	961	961	961	961	0
225	20240627	165600	5306922	961	961	961	961	0
226	20240627	165500	5306922	961	961	961	961	0
227	20240627	165400	5306922	961	961	961	961	0
228	20240627	165300	5306922	961	961	961	961	0
229	20240627	165200	5306922	961	961	961	961	0
230	20240627	165100	5306922	961	961	961	961	0
231	20240627	165000	5306922	961	961	961	961	0
232	20240627	164900	5306922	961	961	961	961	0
233	20240627	164800	5306922	961	961	961	961	0
234	20240627	164700	5306922	961	961	961	961	0
235	20240627	164600	5306922	961	961	961	961	0
236	20240627	164500	5306922	961	961	961	961	0
237	20240627	164400	5306922	961	961	961	961	0
238	20240627	164300	5306922	961	961	961	961	0
239	20240627	164200	5306922	961	961	961	961	0
240	20240627	164100	5306922	961	961	961	961	0
241	20240627	164000	5306922	961	961	961	961	0
242	20240627	163900	5306922	961	961	961	961	10
243	20240627	163800	5306922	961	961	961	961	0
244	20240627	163700	5306922	961	961	961	961	0
245	20240627	163600	5306922	961	961	961	961	0
246	20240627	163500	5306922	961	961	961	961	0
247	20240627	163400	5306922	961	961	961	961	0
248	20240627	163300	5306922	961	961	961	961	0
249	20240627	163200	5306922	961	961	961	961	0
250	20240627	163100	5306922	961	961	961	961	0
251	20240627	163000	5306922	961	961	961	961	0
252	20240627	162900	5306922	961	961	961	961	0
253	20240627	162800	5306922	961	961	961	961	0
254	20240627	162700	5306922	961	961	961	961	0
255	20240627	162600	5306922	961	961	961	961	0
256	20240627	162500	5306922	961	961	961	961	0
257	20240627	162400	5306922	961	961	961	961	0
258	20240627	162300	5306922	961	961	961	961	0
259	20240627	162200	5306922	961	961	961	961	0
260	20240627	162100	5306922	961	961	961	961	0
261	20240627	162000	5306922	961	961	961	961	0
262	20240627	161900	5306922	961	961	961	961	0
263	20240627	161800	5306922	961	961	961	961	0
264	20240627	161700	5306922	961	961	961	961	0
265	20240627	161600	5306922	961	961	961	961	0
266	20240627	161500	5306922	961	961	961	961	0
267	20240627	161400	5306922	961	961	961	961	0
268	20240627	161300	5306922	961	961	961	961	0
269	20240627	161200	5306922	961	961	961	961	0
270	20240627	161100	5306922	961	961	961	961	0
271	20240627	161000	5306922	961	961	961	961	0
272	20240627	160900	5306922	961	961	961	961	10
273	20240627	160800	5306922	961	961	961	961	0
274	20240627	160700	5306922	961	961	961	961	0
275	20240627	160600	5306922	961	961	961	961	0
276	20240627	160500	5306922	961	961	961	961	0
277	20240627	160400	5306922	961	961	961	961	0
278	20240627	160300	5306922	961	961	961	961	0
279	20240627	160200	5306922	961	961	961	961	0
280	20240627	160100	5306922	961	961	961	961	0
281	20240627	160000	5306922	961	961	961	961	0
282	20240627	155900	5306922	961	961	961	961	0
283	20240627	155800	5306922	961	961	961	961	0
284	20240627	155700	5306922	961	961	961	961	0
285	20240627	155600	5306922	961	961	961	961	0
286	20240627	155500	5306922	961	961	961	961	0
287	20240627	155400	5306922	961	961	961	961	0
288	20240627	155300	5306922	961	961	961	961	0
289	20240627	155200	5306922	961	961	961	961	0
290	20240627	155100	5306922	961	961	961	961	0
291	20240627	155000	5306922	961	961	961	961	0
292	20240627	154900	5306922	961	961	961	961	0
293	20240627	154800	5306922	961	961	961	961	0
294	20240627	154700	5306922	961	961	961	961	0
295	20240627	154600	5306922	961	961	961	961	0
296	20240627	154500	5306922	961	961	961	961	0
297	20240627	154400	5306922	961	961	961	961	0
298	20240627	154300	5306922	961	961	961	961	0
299	20240627	154200	5306922	961	961	961	961	0
300	20240627	154100	5306922	961	961	961	961	0
301	20240627	154000	5306922	961	961	961	961	0
302	20240627	153900	5306922	961	961	961	961	10
303	20240627	153800	5306922	961	961	961	961	0
304	20240627	153700	5306922	961	961	961	961	0
305	20240627	153600	5306922	961	961	961	961	0
306	20240627	153500	5306922	961	961	961	961	0
307	20240627	153400	5306922	961	961	961	961	0
308	20240627	153300	5306922	961	961	961	961	0
309	20240627	153200	5306922	961	961	961	961	0
310	20240627	153100	5306922	961	961	961	961	0
311	20240627	153000	5306922	961	961	961	961	10
312	20240627	152900	5297312	1000	1000	1000	1000	0
313	20240627	152800	5297312	1000	1000	1000	1000	0
314	20240627	152700	5297312	1000	1000	1000	1000	0
315	20240627	152600	5297312	1000	1000	1000	1000	0
316	20240627	152500	5297312	1000	1000	1000	1000	0
317	20240627	152400	5297312	1000	1000	1000	1000	0
318	20240627	152300	5297312	1000	1000	1000	1000	0
319	20240627	152200	5297312	1000	1000	1000	1000	0
320	20240627	152100	5297312	1000	1000	1000	1000	0
321	20240627	152000	5297312	1000	1000	1000	1000	0
322	20240627	151900	5297312	1000	1000	1000	1000	0
323	20240627	151800	5297312	1000	1000	1000	1000	0
324	20240627	151700	5297312	1000	1000	1000	1000	0
325	20240627	151600	5297312	1000	1000	1000	1000	0
326	20240627	151500	5297312	1000	1000	1000	1000	0
327	20240627	151400	5297312	1000	1000	1000	1000	0
328	20240627	151300	5297312	1000	1000	1000	1000	0
329	20240627	151200	5297312	1000	1000	1000	1000	0
330	20240627	151100	5297312	1000	1000	1000	1000	0
331	20240627	151000	5297312	1000	1000	1000	1000	0
332	20240627	150900	5297312	1000	1000	1000	1000	0
333	20240627	150800	5297312	1000	1000	1000	1000	0
334	20240627	150700	5297312	1000	1000	1000	1000	0
335	20240627	150600	5297312	1000	1000	1000	1000	0
336	20240627	150500	5297312	1000	1000	1000	1000	0
337	20240627	150400	5297312	1000	1000	1000	1000	0
338	20240627	150300	5297312	1000	1000	1000	1000	0
339	20240627	150200	5297312	1000	1000	1000	1000	0
340	20240627	150100	5297312	1000	1000	1000	1000	0
341	20240627	150000	5297312	1000	1000	1000	1000	0
342	20240627	145900	5297312	1000	1000	1000	1000	0
343	20240627	145800	5297312	1000	1000	1000	1000	0
344	20240627	145700	5297312	1000	1000	1000	1000	0
345	20240627	145600	5297312	1000	1000	1000	1000	0
346	20240627	145500	5297312	1000	1000	1000	1000	0
347	20240627	145400	5297312	1000	1000	1000	1000	0
348	20240627	145300	5297312	1000	1000	1000	1000	0
349	20240627	145200	5297312	1000	1000	1000	1000	0
350	20240627	145100	5297312	1000	1000	1000	1000	0
351	20240627	145000	5297312	1000	1000	1000	1000	0
352	20240627	144900	5297312	1000	1000	1000	1000	0
353	20240627	144800	5297312	1000	1000	1000	1000	0
354	20240627	144700	5297312	1000	1000	1000	1000	0
355	20240627	144600	5297312	1000	1000	1000	1000	0
356	20240627	144500	5297312	1000	1000	1000	1000	0
357	20240627	144400	5297312	1000	1000	1000	1000	0
358	20240627	144300	5297312	1000	1000	1000	1000	0
359	20240627	144200	5297312	1000	1000	1000	1000	0
360	20240627	144100	5297312	1000	1000	1000	1000	0
361	20240627	144000	5297312	1000	1000	1000	1000	0
362	20240627	143900	5297312	1000	1000	1000	1000	0
363	20240627	143800	5297312	1000	1000	1000	1000	0
364	20240627	143700	5297312	1000	1000	1000	1000	0
365	20240627	143600	5297312	1000	1000	1000	1000	0
366	20240627	143500	5297312	1000	1000	1000	1000	0
367	20240627	143400	5297312	1000	1000	1000	1000	0
368	20240627	143300	5297312	1000	1000	1000	1000	0
369	20240627	143200	5297312	1000	1000	1000	1000	0
370	20240627	143100	5297312	1000	1000	1000	1000	0
371	20240627	143000	5297312	1000	1000	1000	1000	0
372	20240627	142900	5297312	1000	1000	1000	1000	0
373	20240627	142800	5297312	1000	1000	1000	1000	0
374	20240627	142700	5297312	1000	1000	1000	1000	500
375	20240627	142600	4797312	1000	1000	1000	1000	0
376	20240627	142500	4797312	1000	1000	1000	1000	500
377	20240627	142400	4297312	1000	1000	1000	1000	500
378	20240627	142300	3797312	1000	1000	1000	1000	0
379	20240627	142200	3797312	1000	1000	1000	1000	0
380	20240627	142100	3797312	1000	1000	1000	1000	0
381	20240627	142000	3797312	1000	1000	1000	1000	0
382	20240627	141900	3797312	1000	1000	1000	1000	0
383	20240627	141800	3797312	1000	1000	1000	1000	0
384	20240627	141700	3797312	1000	1000	1000	1000	0
385	20240627	141600	3797312	1000	1000	1000	1000	0
386	20240627	141500	3797312	1000	1000	1000	1000	0
387	20240627	141400	3797312	1000	1000	1000	1000	0
388	20240627	141300	3797312	1000	1000	1000	1000	0
389	20240627	141200	3797312	1000	1000	1000	1000	0
390	20240627	141100	3797312	1000	1000	1000	1000	0
391	20240627	141000	3797312	1000	1000	1000	1000	0
392	20240627	140900	3797312	1000	1000	1000	1000	25
393	20240627	140800	3772312	1044	1000	1044	1000	76
394	20240627	140700	3696268	1000	1000	1000	1000	0
395	20240627	140600	3696268	1000	1000	1000	1000	0
396	20240627	140500	3696268	1000	1000	1000	1000	0
397	20240627	140400	3696268	1000	1000	1000	1000	0
398	20240627	140300	3696268	1000	1000	1000	1000	0
399	20240627	140200	3696268	1000	1000	1000	1000	0
400	20240627	140100	3696268	1000	1000	1000	1000	0
401	20240627	140000	3696268	1000	1000	1000	1000	0
402	20240627	135900	3696268	1000	1000	1000	1000	0
403	20240627	135800	3696268	1000	1000	1000	1000	0
404	20240627	135700	3696268	1000	1000	1000	1000	0
405	20240627	135600	3696268	1000	1000	1000	1000	0
406	20240627	135500	3696268	1000	1000	1000	1000	0
407	20240627	135400	3696268	1000	1000	1000	1000	0
408	20240627	135300	3696268	1000	1000	1000	1000	0
409	20240627	135200	3696268	1000	1000	1000	1000	0
410	20240627	135100	3696268	1000	1000	1000	1000	0
411	20240627	135000	3696268	1000	1000	1000	1000	0
412	20240627	134900	3696268	1000	1000	1000	1000	0
413	20240627	134800	3696268	1000	1000	1000	1000	0
414	20240627	134700	3696268	1000	1000	1000	1000	0
415	20240627	134600	3696268	1000	1000	1000	1000	0
416	20240627	134500	3696268	1000	1000	1000	1000	0
417	20240627	134400	3696268	1000	1000	1000	1000	0
418	20240627	134300	3696268	1000	1000	1000	1000	0
419	20240627	134200	3696268	1000	1000	1000	1000	0
420	20240627	134100	3696268	1000	1000	1000	1000	0
421	20240627	134000	3696268	1000	1000	1000	1000	0
422	20240627	133900	3696268	1000	1000	1000	1000	0
423	20240627	133800	3696268	1000	1000	1000	1000	0
424	20240627	133700	3696268	1000	1000	1000	1000	0
425	20240627	133600	3696268	1000	1000	1000	1000	0
426	20240627	133500	3696268	1000	1000	1000	1000	0
427	20240627	133400	3696268	1000	1000	1000	1000	0
428	20240627	133300	3696268	1000	1000	1000	1000	0
429	20240627	133200	3696268	1000	1000	1000	1000	10
430	20240627	133100	3686268	1000	1000	1000	1000	0
431	20240627	133000	3686268	1000	1000	1000	1000	0
432	20240627	132900	3686268	1000	1000	1000	1000	0
433	20240627	132800	3686268	1000	1000	1000	1000	0
434	20240627	132700	3686268	1000	1000	1000	1000	0
435	20240627	132600	3686268	1000	1000	1000	1000	0
436	20240627	132500	3686268	1000	1000	1000	1000	0
437	20240627	132400	3686268	1000	1000	1000	1000	0
438	20240627	132300	3686268	1000	1000	1000	1000	0
439	20240627	132200	3686268	1000	1000	1000	1000	0
440	20240627	132100	3686268	1000	1000	1000	1000	0
441	20240627	132000	3686268	1000	1000	1000	1000	0
442	20240627	131900	3686268	1000	1000	1000	1000	0
443	20240627	131800	3686268	1000	1000	1000	1000	0
444	20240627	131700	3686268	1000	1000	1000	1000	0
445	20240627	131600	3686268	1000	1000	1000	1000	0
446	20240627	131500	3686268	1000	1000	1000	1000	0
447	20240627	131400	3686268	1000	1000	1000	1000	0
448	20240627	131300	3686268	1000	1000	1000	1000	0
449	20240627	131200	3686268	1000	1000	1000	1000	0
450	20240627	131100	3686268	1000	1000	1000	1000	0
451	20240627	131000	3686268	1000	1000	1000	1000	0
452	20240627	130900	3686268	1000	1000	1000	1000	0
453	20240627	130800	3686268	1000	1000	1000	1000	0
454	20240627	130700	3686268	1000	1000	1000	1000	0
455	20240627	130600	3686268	1000	1000	1000	1000	0
456	20240627	130500	3686268	1000	1000	1000	1000	0
457	20240627	130400	3686268	1000	1000	1000	1000	0
458	20240627	130300	3686268	1000	1000	1000	1000	0
459	20240627	130200	3686268	1000	1000	1000	1000	0
460	20240627	130100	3686268	1000	1000	1000	1000	0
461	20240627	130000	3686268	1000	1000	1000	1000	0
462	20240627	125900	3686268	1000	1000	1000	1000	0
463	20240627	125800	3686268	1000	1000	1000	1000	0
464	20240627	125700	3686268	1000	1000	1000	1000	0
465	20240627	125600	3686268	1000	1000	1000	1000	633
466	20240627	125500	3053268	1000	1000	1000	1000	0
467	20240627	125400	3053268	1000	1000	1000	1000	0
468	20240627	125300	3053268	1000	1000	1000	1000	0
469	20240627	125200	3053268	1000	1000	1000	1000	0
470	20240627	125100	3053268	1000	1000	1000	1000	0
471	20240627	125000	3053268	1000	1000	1000	1000	0
472	20240627	124900	3053268	1000	1000	1000	1000	0
473	20240627	124800	3053268	1000	1000	1000	1000	0
474	20240627	124700	3053268	1000	1000	1000	1000	0
475	20240627	124600	3053268	1000	1000	1000	1000	0
476	20240627	124500	3053268	1000	1000	1000	1000	0
477	20240627	124400	3053268	1000	1000	1000	1000	0
478	20240627	124300	3053268	1000	1000	1000	1000	0
479	20240627	124200	3053268	1000	1000	1000	1000	0
480	20240627	124100	3053268	1000	1000	1000	1000	0
481	20240627	124000	3053268	1000	1000	1000	1000	0
482	20240627	123900	3053268	1000	1000	1000	1000	0
483	20240627	123800	3053268	1000	1000	1000	1000	0
484	20240627	123700	3053268	1000	1000	1000	1000	0
485	20240627	123600	3053268	1000	1000	1000	1000	0
486	20240627	123500	3053268	1000	1000	1000	1000	0
487	20240627	123400	3053268	1000	1000	1000	1000	0
488	20240627	123300	3053268	1000	1000	1000	1000	0
489	20240627	123200	3053268	1000	1000	1000	1000	0
490	20240627	123100	3053268	1000	1000	1000	1000	0
491	20240627	123000	3053268	1000	1000	1000	1000	0
492	20240627	122900	3053268	1000	1000	1000	1000	0
493	20240627	122800	3053268	1000	1000	1000	1000	0
494	20240627	122700	3053268	1000	1000	1000	1000	0
495	20240627	122600	3053268	1000	1000	1000	1000	0
496	20240627	122500	3053268	1000	1000	1000	1000	0
497	20240627	122400	3053268	1000	1000	1000	1000	0
498	20240627	122300	3053268	1000	1000	1000	1000	0
499	20240627	122200	3053268	1000	1000	1000	1000	0
500	20240627	122100	3053268	1000	1000	1000	1000	0
501	20240627	122000	3053268	1000	1000	1000	1000	0
502	20240627	121900	3053268	1000	1000	1000	1000	0
503	20240627	121800	3053268	1000	1000	1000	1000	0
504	20240627	121700	3053268	1000	1000	1000	1000	0
505	20240627	121600	3053268	1000	1000	1000	1000	0
506	20240627	121500	3053268	1000	1000	1000	1000	0
507	20240627	121400	3053268	1000	1000	1000	1000	0
508	20240627	121300	3053268	1000	1000	1000	1000	0
509	20240627	121200	3053268	1000	1000	1000	1000	0
510	20240627	121100	3053268	1000	1000	1000	1000	0
511	20240627	121000	3053268	1000	1000	1000	1000	0
512	20240627	120900	3053268	1000	1000	1000	1000	0
513	20240627	120800	3053268	1000	1000	1000	1000	0
514	20240627	120700	3053268	1000	1000	1000	1000	0
515	20240627	120600	3053268	1000	1000	1000	1000	0
516	20240627	120500	3053268	1000	1000	1000	1000	0
517	20240627	120400	3053268	1000	1000	1000	1000	0
518	20240627	120300	3053268	1000	1000	1000	1000	0
519	20240627	120200	3053268	1000	1000	1000	1000	0
520	20240627	120100	3053268	1000	1000	1000	1000	0
521	20240627	120000	3053268	1000	1000	1000	1000	0
522	20240627	115900	3053268	1000	1000	1000	1000	0
523	20240627	115800	3053268	1000	1000	1000	1000	0
524	20240627	115700	3053268	1000	1000	1000	1000	0
525	20240627	115600	3053268	1000	1000	1000	1000	0
526	20240627	115500	3053268	1000	1000	1000	1000	0
527	20240627	115400	3053268	1000	1000	1000	1000	0
528	20240627	115300	3053268	1000	1000	1000	1000	0
529	20240627	115200	3053268	1000	1000	1000	1000	0
530	20240627	115100	3053268	1000	1000	1000	1000	0
531	20240627	115000	3053268	1000	1000	1000	1000	0
532	20240627	114900	3053268	1000	1000	1000	1000	0
533	20240627	114800	3053268	1000	1000	1000	1000	0
534	20240627	114700	3053268	1000	1000	1000	1000	0
535	20240627	114600	3053268	1000	1000	1000	1000	0
536	20240627	114500	3053268	1000	1000	1000	1000	0
537	20240627	114400	3053268	1000	1000	1000	1000	0
538	20240627	114300	3053268	1000	1001	1001	1000	1982
539	20240627	114200	1070768	1048	1048	1048	1048	0
540	20240627	114100	1070768	1048	1048	1048	1048	0
541	20240627	114000	1070768	1048	1048	1048	1048	0
542	20240627	113900	1070768	1048	1048	1048	1048	0
543	20240627	113800	1070768	1048	1048	1048	1048	0
544	20240627	113700	1070768	1048	1048	1048	1048	0
545	20240627	113600	1070768	1048	1048	1048	1048	0
546	20240627	113500	1070768	1048	1048	1048	1048	0
547	20240627	113400	1070768	1048	1048	1048	1048	0
548	20240627	113300	1070768	1048	1048	1048	1048	0
549	20240627	113200	1070768	1048	1048	1048	1048	0
550	20240627	113100	1070768	1048	1048	1048	1048	0
551	20240627	113000	1070768	1048	1048	1048	1048	0
552	20240627	112900	1070768	1048	1048	1048	1048	0
553	20240627	112800	1070768	1048	1048	1048	1048	4
554	20240627	112700	1066576	1000	1000	1000	1000	0
555	20240627	112600	1066576	1000	1000	1000	1000	0
556	20240627	112500	1066576	1000	1000	1000	1000	0
557	20240627	112400	1066576	1000	1000	1000	1000	0
558	20240627	112300	1066576	1000	1000	1000	1000	0
559	20240627	112200	1066576	1000	1000	1000	1000	0
560	20240627	112100	1066576	1000	1000	1000	1000	0
561	20240627	112000	1066576	1000	1000	1000	1000	0
562	20240627	111900	1066576	1000	1000	1000	1000	0
563	20240627	111800	1066576	1000	1000	1000	1000	0
564	20240627	111700	1066576	1000	1000	1000	1000	0
565	20240627	111600	1066576	1000	1000	1000	1000	0
566	20240627	111500	1066576	1000	1000	1000	1000	0
567	20240627	111400	1066576	1000	1000	1000	1000	0
568	20240627	111300	1066576	1000	1000	1000	1000	0
569	20240627	111200	1066576	1000	1000	1000	1000	0
570	20240627	111100	1066576	1000	1000	1000	1000	0
571	20240627	111000	1066576	1000	1000	1000	1000	0
572	20240627	110900	1066576	1000	1000	1000	1000	0
573	20240627	110800	1066576	1000	1000	1000	1000	0
574	20240627	110700	1066576	1000	1000	1000	1000	0
575	20240627	110600	1066576	1000	1000	1000	1000	0
576	20240627	110500	1066576	1000	1000	1000	1000	0
577	20240627	110400	1066576	1000	1000	1000	1000	0
578	20240627	110300	1066576	1000	1000	1000	1000	0
579	20240627	110200	1066576	1000	1000	1000	1000	0
580	20240627	110100	1066576	1000	1000	1000	1000	0
581	20240627	110000	1066576	1000	1000	1000	1000	0
582	20240627	105900	1066576	1000	1000	1000	1000	0
583	20240627	105800	1066576	1000	1000	1000	1000	0
584	20240627	105700	1066576	1000	1000	1000	1000	0
585	20240627	105600	1066576	1000	1000	1000	1000	0
586	20240627	105500	1066576	1000	1000	1000	1000	0
587	20240627	105400	1066576	1000	1000	1000	1000	0
588	20240627	105300	1066576	1000	1000	1000	1000	0
589	20240627	105200	1066576	1000	1000	1000	1000	0
590	20240627	105100	1066576	1000	1000	1000	1000	0
591	20240627	105000	1066576	1000	1000	1000	1000	0
592	20240627	104900	1066576	1000	1000	1000	1000	0
593	20240627	104800	1066576	1000	1000	1000	1000	0
594	20240627	104700	1066576	1000	1000	1000	1000	0
595	20240627	104600	1066576	1000	1000	1000	1000	0
596	20240627	104500	1066576	1000	1000	1000	1000	0
597	20240627	104400	1066576	1000	1000	1000	1000	0
598	20240627	104300	1066576	1000	1000	1000	1000	0
599	20240627	104200	1066576	1000	1000	1000	1000	0
600	20240627	104100	1066576	1000	1000	1000	1000	0
601	20240627	104000	1066576	1000	1000	1000	1000	0
602	20240627	103900	1066576	1000	1000	1000	1000	0
603	20240627	103800	1066576	1000	1000	1000	1000	0
604	20240627	103700	1066576	1000	1000	1000	1000	0
605	20240627	103600	1066576	1000	1000	1000	1000	0
606	20240627	103500	1066576	1000	1000	1000	1000	0
607	20240627	103400	1066576	1000	1000	1000	1000	0
608	20240627	103300	1066576	1000	1000	1000	1000	0
609	20240627	103200	1066576	1000	1000	1000	1000	0
610	20240627	103100	1066576	1000	1000	1000	1000	0
611	20240627	103000	1066576	1000	1000	1000	1000	0
612	20240627	102900	1066576	1000	1000	1000	1000	0
613	20240627	102800	1066576	1000	1000	1000	1000	0
614	20240627	102700	1066576	1000	1000	1000	1000	0
615	20240627	102600	1066576	1000	1000	1000	1000	0
616	20240627	102500	1066576	1000	1044	1044	1000	322
617	20240627	102400	744400	950	950	950	950	0
618	20240627	102300	744400	950	950	950	950	0
619	20240627	102200	744400	950	950	950	950	0
620	20240627	102100	744400	950	950	950	950	0
621	20240627	102000	744400	950	950	950	950	0
622	20240627	101900	744400	950	950	950	950	0
623	20240627	101800	744400	950	950	950	950	0
624	20240627	101700	744400	950	950	950	950	0
625	20240627	101600	744400	950	950	950	950	0
626	20240627	101500	744400	950	950	950	950	0
627	20240627	101400	744400	950	950	950	950	0
628	20240627	101300	744400	950	950	950	950	0
629	20240627	101200	744400	950	950	950	950	0
630	20240627	101100	744400	950	950	950	950	0
631	20240627	101000	744400	950	950	950	950	0
632	20240627	100900	744400	950	950	950	950	0
633	20240627	100800	744400	950	950	950	950	0
634	20240627	100700	744400	950	950	950	950	0
635	20240627	100600	744400	950	950	950	950	0
636	20240627	100500	744400	950	950	950	950	0
637	20240627	100400	744400	950	950	950	950	0
638	20240627	100300	744400	950	950	950	950	2
639	20240627	100200	742500	950	951	951	950	351
640	20240627	100100	409000	1000	1000	1000	1000	0
641	20240627	100000	409000	1000	1000	1000	1000	0
642	20240627	095900	409000	1000	1000	1000	1000	0
643	20240627	095800	409000	1000	1000	1000	1000	0
644	20240627	095700	409000	1000	1000	1000	1000	0
645	20240627	095600	409000	1000	1000	1000	1000	0
646	20240627	095500	409000	1000	1000	1000	1000	0
647	20240627	095400	409000	1000	1000	1000	1000	0
648	20240627	095300	409000	1000	1000	1000	1000	0
649	20240627	095200	409000	1000	1000	1000	1000	0
650	20240627	095100	409000	1000	1000	1000	1000	0
651	20240627	095000	409000	1000	1000	1000	1000	0
652	20240627	094900	409000	1000	1000	1000	1000	0
653	20240627	094800	409000	1000	1000	1000	1000	0
654	20240627	094700	409000	1000	1000	1000	1000	0
655	20240627	094600	409000	1000	1000	1000	1000	0
656	20240627	094500	409000	1000	1000	1000	1000	0
657	20240627	094400	409000	1000	1000	1000	1000	0
658	20240627	094300	409000	1000	1000	1000	1000	0
659	20240627	094200	409000	1000	1000	1000	1000	0
660	20240627	094100	409000	1000	1000	1000	1000	0
661	20240627	094000	409000	1000	1000	1000	1000	0
662	20240627	093900	409000	1000	1000	1000	1000	0
663	20240627	093800	409000	1000	1000	1000	1000	0
664	20240627	093700	409000	1000	1000	1000	1000	0
665	20240627	093600	409000	1000	1000	1000	1000	0
666	20240627	093500	409000	1000	1000	1000	1000	0
667	20240627	093400	409000	1000	1000	1000	1000	0
668	20240627	093300	409000	1000	1000	1000	1000	0
669	20240627	093200	409000	1000	1000	1000	1000	0
670	20240627	093100	409000	1000	1000	1000	1000	3
671	20240627	093000	406000	1000	1000	1000	1000	0
672	20240627	092900	406000	1000	1000	1000	1000	0
673	20240627	092800	406000	1000	1000	1000	1000	0
674	20240627	092700	406000	1000	1000	1000	1000	0
675	20240627	092600	406000	1000	1000	1000	1000	0
676	20240627	092500	406000	1000	1000	1000	1000	0
677	20240627	092400	406000	1000	1000	1000	1000	56
678	20240627	092300	350000	1000	1000	1000	1000	300
679	20240627	092200	50000	1000	1000	1000	1000	0
680	20240627	092100	50000	1000	1000	1000	1000	0
681	20240627	092000	50000	1000	1000	1000	1000	0
682	20240627	091900	50000	1000	1000	1000	1000	0
683	20240627	091800	50000	1000	1000	1000	1000	0
684	20240627	091700	50000	1000	1000	1000	1000	10
685	20240627	091600	40000	1000	1000	1000	1000	40
686	20240627	091500	0	1008	1008	1008	1008	0
687	20240627	091400	0	1008	1008	1008	1008	0
688	20240627	091300	0	1008	1008	1008	1008	0
689	20240627	091200	0	1008	1008	1008	1008	0
690	20240627	091100	0	1008	1008	1008	1008	0
691	20240627	091000	0	1008	1008	1008	1008	0
692	20240627	090900	0	1008	1008	1008	1008	0
693	20240627	090800	0	1008	1008	1008	1008	0
694	20240627	090700	0	1008	1008	1008	1008	0
695	20240627	090600	0	1008	1008	1008	1008	0
696	20240627	090500	0	1008	1008	1008	1008	0
697	20240627	090400	0	1008	1008	1008	1008	0
698	20240627	090300	0	1008	1008	1008	1008	0
699	20240627	090200	0	1008	1008	1008	1008	0
700	20240627	090100	0	1008	1008	1008	1008	0
701	20240627	090000	0	1008	1008	1008	1008	0