KissMeData/079950/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	195400	17810914	923	923	923	923	55
3	20240627	195300	17810914	923	923	923	923	0
4	20240627	195200	17810914	923	923	923	923	0
5	20240627	195100	17810914	923	923	923	923	0
6	20240627	195000	17810914	923	923	923	923	0
7	20240627	194900	17810914	923	923	923	923	0
8	20240627	194800	17810914	923	923	923	923	0
9	20240627	194700	17810914	923	923	923	923	0
10	20240627	194600	17810914	923	923	923	923	0
11	20240627	194500	17810914	923	923	923	923	0
12	20240627	194400	17810914	923	923	923	923	0
13	20240627	194300	17810914	923	923	923	923	0
14	20240627	194200	17810914	923	923	923	923	0
15	20240627	194100	17810914	923	923	923	923	0
16	20240627	194000	17810914	923	923	923	923	0
17	20240627	193900	17810914	923	923	923	923	0
18	20240627	193800	17810914	923	923	923	923	0
19	20240627	193700	17810914	923	923	923	923	0
20	20240627	193600	17810914	923	923	923	923	0
21	20240627	193500	17810914	923	923	923	923	0
22	20240627	193400	17810914	923	923	923	923	0
23	20240627	193300	17810914	923	923	923	923	0
24	20240627	193200	17810914	923	923	923	923	0
25	20240627	193100	17810914	923	923	923	923	0
26	20240627	193000	17810914	923	923	923	923	0
27	20240627	192900	17810914	923	923	923	923	0
28	20240627	192800	17810914	923	923	923	923	0
29	20240627	192700	17810914	923	923	923	923	0
30	20240627	192600	17810914	923	923	923	923	0
31	20240627	192500	17810914	923	923	923	923	0
32	20240627	192400	17810914	923	923	923	923	55
33	20240627	192300	17810914	923	923	923	923	0
34	20240627	192200	17810914	923	923	923	923	0
35	20240627	192100	17810914	923	923	923	923	0
36	20240627	192000	17810914	923	923	923	923	0
37	20240627	191900	17810914	923	923	923	923	0
38	20240627	191800	17810914	923	923	923	923	0
39	20240627	191700	17810914	923	923	923	923	0
40	20240627	191600	17810914	923	923	923	923	0
41	20240627	191500	17810914	923	923	923	923	0
42	20240627	191400	17810914	923	923	923	923	0
43	20240627	191300	17810914	923	923	923	923	0
44	20240627	191200	17810914	923	923	923	923	0
45	20240627	191100	17810914	923	923	923	923	0
46	20240627	191000	17810914	923	923	923	923	0
47	20240627	190900	17810914	923	923	923	923	0
48	20240627	190800	17810914	923	923	923	923	0
49	20240627	190700	17810914	923	923	923	923	0
50	20240627	190600	17810914	923	923	923	923	0
51	20240627	190500	17810914	923	923	923	923	0
52	20240627	190400	17810914	923	923	923	923	0
53	20240627	190300	17810914	923	923	923	923	0
54	20240627	190200	17810914	923	923	923	923	0
55	20240627	190100	17810914	923	923	923	923	0
56	20240627	190000	17810914	923	923	923	923	0
57	20240627	185900	17810914	923	923	923	923	0
58	20240627	185800	17810914	923	923	923	923	0
59	20240627	185700	17810914	923	923	923	923	0
60	20240627	185600	17810914	923	923	923	923	0
61	20240627	185500	17810914	923	923	923	923	0
62	20240627	185400	17810914	923	923	923	923	55
63	20240627	185300	17810914	923	923	923	923	0
64	20240627	185200	17810914	923	923	923	923	0
65	20240627	185100	17810914	923	923	923	923	0
66	20240627	185000	17810914	923	923	923	923	0
67	20240627	184900	17810914	923	923	923	923	0
68	20240627	184800	17810914	923	923	923	923	0
69	20240627	184700	17810914	923	923	923	923	0
70	20240627	184600	17810914	923	923	923	923	0
71	20240627	184500	17810914	923	923	923	923	0
72	20240627	184400	17810914	923	923	923	923	0
73	20240627	184300	17810914	923	923	923	923	0
74	20240627	184200	17810914	923	923	923	923	0
75	20240627	184100	17810914	923	923	923	923	0
76	20240627	184000	17810914	923	923	923	923	0
77	20240627	183900	17810914	923	923	923	923	0
78	20240627	183800	17810914	923	923	923	923	0
79	20240627	183700	17810914	923	923	923	923	0
80	20240627	183600	17810914	923	923	923	923	0
81	20240627	183500	17810914	923	923	923	923	0
82	20240627	183400	17810914	923	923	923	923	0
83	20240627	183300	17810914	923	923	923	923	0
84	20240627	183200	17810914	923	923	923	923	0
85	20240627	183100	17810914	923	923	923	923	0
86	20240627	183000	17810914	923	923	923	923	0
87	20240627	182900	17810914	923	923	923	923	0
88	20240627	182800	17810914	923	923	923	923	0
89	20240627	182700	17810914	923	923	923	923	0
90	20240627	182600	17810914	923	923	923	923	0
91	20240627	182500	17810914	923	923	923	923	0
92	20240627	182400	17810914	923	923	923	923	55
93	20240627	182300	17810914	923	923	923	923	0
94	20240627	182200	17810914	923	923	923	923	0
95	20240627	182100	17810914	923	923	923	923	0
96	20240627	182000	17810914	923	923	923	923	0
97	20240627	181900	17810914	923	923	923	923	0
98	20240627	181800	17810914	923	923	923	923	0
99	20240627	181700	17810914	923	923	923	923	0
100	20240627	181600	17810914	923	923	923	923	0
101	20240627	181500	17810914	923	923	923	923	0
102	20240627	181400	17810914	923	923	923	923	0
103	20240627	181300	17810914	923	923	923	923	0
104	20240627	181200	17810914	923	923	923	923	0
105	20240627	181100	17810914	923	923	923	923	0
106	20240627	181000	17810914	923	923	923	923	0
107	20240627	180900	17810914	923	923	923	923	0
108	20240627	180800	17810914	923	923	923	923	0
109	20240627	180700	17810914	923	923	923	923	0
110	20240627	180600	17810914	923	923	923	923	0
111	20240627	180500	17810914	923	923	923	923	0
112	20240627	180400	17810914	923	923	923	923	0
113	20240627	180300	17810914	923	923	923	923	0
114	20240627	180200	17810914	923	923	923	923	0
115	20240627	180100	17810914	923	923	923	923	0
116	20240627	180000	17810914	923	923	923	923	0
117	20240627	175900	17810914	923	923	923	923	0
118	20240627	175800	17810914	923	923	923	923	0
119	20240627	175700	17810914	923	923	923	923	0
120	20240627	175600	17810914	923	923	923	923	0
121	20240627	175500	17810914	923	923	923	923	0
122	20240627	175400	17810914	923	923	923	923	55
123	20240627	175300	17810914	923	923	923	923	0
124	20240627	175200	17810914	923	923	923	923	0
125	20240627	175100	17810914	923	923	923	923	0
126	20240627	175000	17810914	923	923	923	923	0
127	20240627	174900	17810914	923	923	923	923	0
128	20240627	174800	17810914	923	923	923	923	0
129	20240627	174700	17810914	923	923	923	923	0
130	20240627	174600	17810914	923	923	923	923	0
131	20240627	174500	17810914	923	923	923	923	0
132	20240627	174400	17810914	923	923	923	923	0
133	20240627	174300	17810914	923	923	923	923	0
134	20240627	174200	17810914	923	923	923	923	0
135	20240627	174100	17810914	923	923	923	923	0
136	20240627	174000	17810914	923	923	923	923	0
137	20240627	173900	17810914	923	923	923	923	0
138	20240627	173800	17810914	923	923	923	923	0
139	20240627	173700	17810914	923	923	923	923	0
140	20240627	173600	17810914	923	923	923	923	0
141	20240627	173500	17810914	923	923	923	923	0
142	20240627	173400	17810914	923	923	923	923	0
143	20240627	173300	17810914	923	923	923	923	0
144	20240627	173200	17810914	923	923	923	923	0
145	20240627	173100	17810914	923	923	923	923	0
146	20240627	173000	17810914	923	923	923	923	0
147	20240627	172900	17810914	923	923	923	923	0
148	20240627	172800	17810914	923	923	923	923	0
149	20240627	172700	17810914	923	923	923	923	0
150	20240627	172600	17810914	923	923	923	923	0
151	20240627	172500	17810914	923	923	923	923	0
152	20240627	172400	17810914	923	923	923	923	55
153	20240627	172300	17810914	923	923	923	923	0
154	20240627	172200	17810914	923	923	923	923	0
155	20240627	172100	17810914	923	923	923	923	0
156	20240627	172000	17810914	923	923	923	923	0
157	20240627	171900	17810914	923	923	923	923	0
158	20240627	171800	17810914	923	923	923	923	0
159	20240627	171700	17810914	923	923	923	923	0
160	20240627	171600	17810914	923	923	923	923	0
161	20240627	171500	17810914	923	923	923	923	0
162	20240627	171400	17810914	923	923	923	923	0
163	20240627	171300	17810914	923	923	923	923	0
164	20240627	171200	17810914	923	923	923	923	0
165	20240627	171100	17810914	923	923	923	923	0
166	20240627	171000	17810914	923	923	923	923	0
167	20240627	170900	17810914	923	923	923	923	0
168	20240627	170800	17810914	923	923	923	923	0
169	20240627	170700	17810914	923	923	923	923	0
170	20240627	170600	17810914	923	923	923	923	0
171	20240627	170500	17810914	923	923	923	923	0
172	20240627	170400	17810914	923	923	923	923	0
173	20240627	170300	17810914	923	923	923	923	0
174	20240627	170200	17810914	923	923	923	923	0
175	20240627	170100	17810914	923	923	923	923	0
176	20240627	170000	17810914	923	923	923	923	0
177	20240627	165900	17810914	923	923	923	923	0
178	20240627	165800	17810914	923	923	923	923	0
179	20240627	165700	17810914	923	923	923	923	0
180	20240627	165600	17810914	923	923	923	923	0
181	20240627	165500	17810914	923	923	923	923	0
182	20240627	165400	17810914	923	923	923	923	55
183	20240627	165300	17810914	923	923	923	923	0
184	20240627	165200	17810914	923	923	923	923	0
185	20240627	165100	17810914	923	923	923	923	0
186	20240627	165000	17810914	923	923	923	923	0
187	20240627	164900	17810914	923	923	923	923	0
188	20240627	164800	17810914	923	923	923	923	0
189	20240627	164700	17810914	923	923	923	923	0
190	20240627	164600	17810914	923	923	923	923	0
191	20240627	164500	17810914	923	923	923	923	0
192	20240627	164400	17810914	923	923	923	923	0
193	20240627	164300	17810914	923	923	923	923	0
194	20240627	164200	17810914	923	923	923	923	0
195	20240627	164100	17810914	923	923	923	923	0
196	20240627	164000	17810914	923	923	923	923	0
197	20240627	163900	17810914	923	923	923	923	0
198	20240627	163800	17810914	923	923	923	923	0
199	20240627	163700	17810914	923	923	923	923	0
200	20240627	163600	17810914	923	923	923	923	0
201	20240627	163500	17810914	923	923	923	923	0
202	20240627	163400	17810914	923	923	923	923	0
203	20240627	163300	17810914	923	923	923	923	0
204	20240627	163200	17810914	923	923	923	923	0
205	20240627	163100	17810914	923	923	923	923	0
206	20240627	163000	17810914	923	923	923	923	0
207	20240627	162900	17810914	923	923	923	923	0
208	20240627	162800	17810914	923	923	923	923	0
209	20240627	162700	17810914	923	923	923	923	0
210	20240627	162600	17810914	923	923	923	923	0
211	20240627	162500	17810914	923	923	923	923	0
212	20240627	162400	17810914	923	923	923	923	55
213	20240627	162300	17810914	923	923	923	923	0
214	20240627	162200	17810914	923	923	923	923	0
215	20240627	162100	17810914	923	923	923	923	0
216	20240627	162000	17810914	923	923	923	923	0
217	20240627	161900	17810914	923	923	923	923	0
218	20240627	161800	17810914	923	923	923	923	0
219	20240627	161700	17810914	923	923	923	923	0
220	20240627	161600	17810914	923	923	923	923	0
221	20240627	161500	17810914	923	923	923	923	0
222	20240627	161400	17810914	923	923	923	923	0
223	20240627	161300	17810914	923	923	923	923	0
224	20240627	161200	17810914	923	923	923	923	0
225	20240627	161100	17810914	923	923	923	923	0
226	20240627	161000	17810914	923	923	923	923	0
227	20240627	160900	17810914	923	923	923	923	0
228	20240627	160800	17810914	923	923	923	923	0
229	20240627	160700	17810914	923	923	923	923	0
230	20240627	160600	17810914	923	923	923	923	0
231	20240627	160500	17810914	923	923	923	923	0
232	20240627	160400	17810914	923	923	923	923	0
233	20240627	160300	17810914	923	923	923	923	0
234	20240627	160200	17810914	923	923	923	923	0
235	20240627	160100	17810914	923	923	923	923	0
236	20240627	160000	17810914	923	923	923	923	0
237	20240627	155900	17810914	923	923	923	923	0
238	20240627	155800	17810914	923	923	923	923	0
239	20240627	155700	17810914	923	923	923	923	0
240	20240627	155600	17810914	923	923	923	923	0
241	20240627	155500	17810914	923	923	923	923	0
242	20240627	155400	17810914	923	923	923	923	55
243	20240627	155300	17810914	923	923	923	923	0
244	20240627	155200	17810914	923	923	923	923	0
245	20240627	155100	17810914	923	923	923	923	0
246	20240627	155000	17810914	923	923	923	923	0
247	20240627	154900	17810914	923	923	923	923	0
248	20240627	154800	17810914	923	923	923	923	0
249	20240627	154700	17810914	923	923	923	923	0
250	20240627	154600	17810914	923	923	923	923	0
251	20240627	154500	17810914	923	923	923	923	0
252	20240627	154400	17810914	923	923	923	923	0
253	20240627	154300	17810914	923	923	923	923	0
254	20240627	154200	17810914	923	923	923	923	0
255	20240627	154100	17810914	923	923	923	923	0
256	20240627	154000	17810914	923	923	923	923	0
257	20240627	153900	17810914	923	923	923	923	0
258	20240627	153800	17810914	923	923	923	923	0
259	20240627	153700	17810914	923	923	923	923	0
260	20240627	153600	17810914	923	923	923	923	0
261	20240627	153500	17810914	923	923	923	923	0
262	20240627	153400	17810914	923	923	923	923	0
263	20240627	153300	17810914	923	923	923	923	0
264	20240627	153200	17810914	923	923	923	923	0
265	20240627	153100	17810914	923	923	923	923	0
266	20240627	153000	17810914	923	923	923	923	55
267	20240627	152900	17760149	923	923	923	923	0
268	20240627	152800	17760149	923	923	923	923	0
269	20240627	152700	17760149	923	923	923	923	0
270	20240627	152600	17760149	923	923	923	923	0
271	20240627	152500	17760149	923	923	923	923	0
272	20240627	152400	17760149	923	923	923	923	0
273	20240627	152300	17760149	923	923	923	923	0
274	20240627	152200	17760149	923	923	923	923	0
275	20240627	152100	17760149	923	923	923	923	0
276	20240627	152000	17760149	923	923	923	923	0
277	20240627	151900	17760149	923	923	923	923	21
278	20240627	151800	17740766	923	922	923	922	43
279	20240627	151700	17701117	916	922	923	916	299
280	20240627	151600	17427000	923	923	923	923	2
281	20240627	151500	17425154	923	920	923	918	82
282	20240627	151400	17349818	923	923	923	923	0
283	20240627	151300	17349818	923	923	923	923	0
284	20240627	151200	17349818	923	923	923	923	30
285	20240627	151100	17322128	923	923	923	923	23
286	20240627	151000	17300899	922	915	922	915	19
287	20240627	150900	17283456	916	917	917	916	32
288	20240627	150800	17254134	918	920	920	918	38
289	20240627	150700	17219180	921	921	921	921	1
290	20240627	150600	17218259	922	922	922	922	0
291	20240627	150500	17218259	922	922	922	922	0
292	20240627	150400	17218259	922	922	922	922	1461
293	20240627	150300	15871217	922	922	922	922	0
294	20240627	150200	15871217	922	922	922	922	0
295	20240627	150100	15871217	922	922	922	922	0
296	20240627	150000	15871217	922	922	922	922	0
297	20240627	145900	15871217	922	922	922	922	9
298	20240627	145800	15862919	920	920	920	920	0
299	20240627	145700	15862919	920	922	922	920	100
300	20240627	145600	15770913	920	920	920	920	68
301	20240627	145500	15708353	922	922	922	922	0
302	20240627	145400	15708353	922	922	922	922	0
303	20240627	145300	15708353	922	922	922	922	50
304	20240627	145200	15662253	922	922	922	922	0
305	20240627	145100	15662253	922	922	922	922	2
306	20240627	145000	15660409	922	922	922	922	0
307	20240627	144900	15660409	922	922	922	922	1
308	20240627	144800	15659487	919	922	922	919	8
309	20240627	144700	15652116	922	922	922	921	7
310	20240627	144600	15645663	922	922	922	920	41
311	20240627	144500	15607866	922	922	922	920	56
312	20240627	144400	15556288	920	920	920	920	2
313	20240627	144300	15554448	922	922	922	921	5
314	20240627	144200	15549839	921	921	921	921	0
315	20240627	144100	15549839	921	922	922	919	9
316	20240627	144000	15541551	920	920	920	920	0
317	20240627	143900	15541551	920	922	922	920	25
318	20240627	143800	15518512	918	920	920	918	21
319	20240627	143700	15499222	922	921	922	921	5
320	20240627	143600	15494614	922	921	922	917	53
321	20240627	143500	15445890	922	922	922	922	0
322	20240627	143400	15445890	922	922	922	922	0
323	20240627	143300	15445890	922	922	922	922	8
324	20240627	143200	15438514	922	921	922	920	18
325	20240627	143100	15421939	922	922	922	922	0
326	20240627	143000	15421939	922	922	922	922	0
327	20240627	142900	15421939	922	922	922	922	0
328	20240627	142800	15421939	922	922	922	922	11
329	20240627	142700	15411797	920	921	921	920	19
330	20240627	142600	15394308	922	922	922	922	44
331	20240627	142500	15353740	922	922	922	922	0
332	20240627	142400	15353740	922	922	922	922	2
333	20240627	142300	15351896	922	922	922	922	0
334	20240627	142200	15351896	922	922	922	922	0
335	20240627	142100	15351896	922	922	922	922	0
336	20240627	142000	15351896	922	922	922	922	0
337	20240627	141900	15351896	922	922	922	922	0
338	20240627	141800	15351896	922	922	922	922	0
339	20240627	141700	15351896	922	922	922	922	0
340	20240627	141600	15351896	922	922	922	922	0
341	20240627	141500	15351896	922	922	922	922	0
342	20240627	141400	15351896	922	922	922	922	1
343	20240627	141300	15350974	922	922	922	922	0
344	20240627	141200	15350974	922	922	922	922	0
345	20240627	141100	15350974	922	922	922	922	0
346	20240627	141000	15350974	922	922	922	922	0
347	20240627	140900	15350974	922	922	922	922	0
348	20240627	140800	15350974	922	922	922	922	0
349	20240627	140700	15350974	922	922	922	922	0
350	20240627	140600	15350974	922	922	922	922	0
351	20240627	140500	15350974	922	922	922	922	0
352	20240627	140400	15350974	922	922	922	922	0
353	20240627	140300	15350974	922	922	922	922	0
354	20240627	140200	15350974	922	922	922	922	0
355	20240627	140100	15350974	922	922	922	922	0
356	20240627	140000	15350974	922	922	922	922	0
357	20240627	135900	15350974	922	922	922	922	0
358	20240627	135800	15350974	922	922	922	922	0
359	20240627	135700	15350974	922	922	922	922	0
360	20240627	135600	15350974	922	922	922	922	0
361	20240627	135500	15350974	922	922	922	922	0
362	20240627	135400	15350974	922	922	922	922	0
363	20240627	135300	15350974	922	922	922	922	0
364	20240627	135200	15350974	922	922	922	922	0
365	20240627	135100	15350974	922	922	922	922	0
366	20240627	135000	15350974	922	922	922	922	0
367	20240627	134900	15350974	922	922	922	922	0
368	20240627	134800	15350974	922	922	922	922	0
369	20240627	134700	15350974	922	922	922	922	0
370	20240627	134600	15350974	922	922	922	922	0
371	20240627	134500	15350974	922	922	922	922	0
372	20240627	134400	15350974	922	922	922	922	0
373	20240627	134300	15350974	922	922	922	922	1
374	20240627	134200	15350052	922	922	922	922	0
375	20240627	134100	15350052	922	922	922	922	0
376	20240627	134000	15350052	922	922	922	922	0
377	20240627	133900	15350052	922	922	922	922	0
378	20240627	133800	15350052	922	922	922	922	0
379	20240627	133700	15350052	922	922	922	922	0
380	20240627	133600	15350052	922	922	922	922	0
381	20240627	133500	15350052	922	922	922	922	0
382	20240627	133400	15350052	922	922	922	922	10
383	20240627	133300	15340832	922	922	922	922	0
384	20240627	133200	15340832	922	922	922	922	9
385	20240627	133100	15332534	917	917	917	917	0
386	20240627	133000	15332534	917	917	917	917	0
387	20240627	132900	15332534	917	917	917	917	1094
388	20240627	132800	14329336	922	922	922	922	0
389	20240627	132700	14329336	922	922	922	922	0
390	20240627	132600	14329336	922	922	922	922	0
391	20240627	132500	14329336	922	922	922	922	0
392	20240627	132400	14329336	922	922	922	922	0
393	20240627	132300	14329336	922	922	922	922	2
394	20240627	132200	14327492	922	922	922	922	0
395	20240627	132100	14327492	922	922	922	922	0
396	20240627	132000	14327492	922	922	922	922	0
397	20240627	131900	14327492	922	922	922	922	0
398	20240627	131800	14327492	922	922	922	922	0
399	20240627	131700	14327492	922	922	922	922	0
400	20240627	131600	14327492	922	922	922	922	0
401	20240627	131500	14327492	922	922	922	922	0
402	20240627	131400	14327492	922	922	922	922	2
403	20240627	131300	14325648	922	922	922	922	0
404	20240627	131200	14325648	922	922	922	922	9
405	20240627	131100	14317350	917	917	917	917	0
406	20240627	131000	14317350	917	918	918	917	6500
407	20240627	130900	8356847	922	922	922	922	0
408	20240627	130800	8356847	922	922	922	922	0
409	20240627	130700	8356847	922	922	922	922	0
410	20240627	130600	8356847	922	922	922	922	0
411	20240627	130500	8356847	922	922	922	922	0
412	20240627	130400	8356847	922	922	922	922	0
413	20240627	130300	8356847	922	922	922	922	0
414	20240627	130200	8356847	922	922	922	922	1
415	20240627	130100	8355925	917	917	917	917	0
416	20240627	130000	8355925	917	917	917	917	0
417	20240627	125900	8355925	917	917	917	917	0
418	20240627	125800	8355925	917	917	917	917	0
419	20240627	125700	8355925	917	917	917	917	0
420	20240627	125600	8355925	917	917	917	917	0
421	20240627	125500	8355925	917	917	917	917	0
422	20240627	125400	8355925	917	917	917	917	1
423	20240627	125300	8355008	917	917	917	917	0
424	20240627	125200	8355008	917	917	917	917	124
425	20240627	125100	8241300	917	917	917	917	0
426	20240627	125000	8241300	917	917	917	917	0
427	20240627	124900	8241300	917	917	917	917	0
428	20240627	124800	8241300	917	917	917	917	0
429	20240627	124700	8241300	917	917	917	917	0
430	20240627	124600	8241300	917	917	917	917	0
431	20240627	124500	8241300	917	917	917	917	0
432	20240627	124400	8241300	917	917	917	917	5
433	20240627	124300	8236715	922	922	922	922	0
434	20240627	124200	8236715	922	922	922	922	0
435	20240627	124100	8236715	922	922	922	922	0
436	20240627	124000	8236715	922	922	922	922	0
437	20240627	123900	8236715	922	922	922	922	0
438	20240627	123800	8236715	922	922	922	922	0
439	20240627	123700	8236715	922	922	922	922	9
440	20240627	123600	8228417	922	922	922	922	0
441	20240627	123500	8228417	922	922	922	922	14
442	20240627	123400	8215509	922	922	922	922	0
443	20240627	123300	8215509	922	922	922	922	0
444	20240627	123200	8215509	922	922	922	922	0
445	20240627	123100	8215509	922	922	922	922	0
446	20240627	123000	8215509	922	922	922	922	0
447	20240627	122900	8215509	922	922	922	922	9
448	20240627	122800	8207211	922	922	922	922	0
449	20240627	122700	8207211	922	922	922	922	0
450	20240627	122600	8207211	922	922	922	922	0
451	20240627	122500	8207211	922	922	922	922	0
452	20240627	122400	8207211	922	922	922	922	0
453	20240627	122300	8207211	922	922	922	922	0
454	20240627	122200	8207211	922	922	922	922	0
455	20240627	122100	8207211	922	922	922	922	0
456	20240627	122000	8207211	922	922	922	922	0
457	20240627	121900	8207211	922	922	922	922	0
458	20240627	121800	8207211	922	922	922	922	0
459	20240627	121700	8207211	922	922	922	922	0
460	20240627	121600	8207211	922	922	922	922	0
461	20240627	121500	8207211	922	922	922	922	0
462	20240627	121400	8207211	922	922	922	922	0
463	20240627	121300	8207211	922	922	922	922	0
464	20240627	121200	8207211	922	922	922	922	0
465	20240627	121100	8207211	922	922	922	922	0
466	20240627	121000	8207211	922	922	922	922	0
467	20240627	120900	8207211	922	922	922	922	0
468	20240627	120800	8207211	922	922	922	922	0
469	20240627	120700	8207211	922	922	922	922	0
470	20240627	120600	8207211	922	922	922	922	0
471	20240627	120500	8207211	922	922	922	922	0
472	20240627	120400	8207211	922	922	922	922	0
473	20240627	120300	8207211	922	922	922	922	0
474	20240627	120200	8207211	922	922	922	922	0
475	20240627	120100	8207211	922	922	922	922	0
476	20240627	120000	8207211	922	922	922	922	0
477	20240627	115900	8207211	922	922	922	922	0
478	20240627	115800	8207211	922	922	922	922	0
479	20240627	115700	8207211	922	922	922	922	0
480	20240627	115600	8207211	922	922	922	922	0
481	20240627	115500	8207211	922	922	922	922	0
482	20240627	115400	8207211	922	922	922	922	0
483	20240627	115300	8207211	922	922	922	922	0
484	20240627	115200	8207211	922	922	922	922	0
485	20240627	115100	8207211	922	922	922	922	0
486	20240627	115000	8207211	922	922	922	922	0
487	20240627	114900	8207211	922	922	922	922	0
488	20240627	114800	8207211	922	922	922	922	0
489	20240627	114700	8207211	922	922	922	922	0
490	20240627	114600	8207211	922	922	922	922	0
491	20240627	114500	8207211	922	922	922	922	0
492	20240627	114400	8207211	922	922	922	922	0
493	20240627	114300	8207211	922	922	922	922	0
494	20240627	114200	8207211	922	922	922	922	0
495	20240627	114100	8207211	922	922	922	922	0
496	20240627	114000	8207211	922	922	922	922	0
497	20240627	113900	8207211	922	922	922	922	0
498	20240627	113800	8207211	922	922	922	922	0
499	20240627	113700	8207211	922	922	922	922	0
500	20240627	113600	8207211	922	922	922	922	0
501	20240627	113500	8207211	922	922	922	922	0
502	20240627	113400	8207211	922	922	922	922	0
503	20240627	113300	8207211	922	922	922	922	0
504	20240627	113200	8207211	922	922	922	922	0
505	20240627	113100	8207211	922	922	922	922	0
506	20240627	113000	8207211	922	922	922	922	0
507	20240627	112900	8207211	922	922	922	922	0
508	20240627	112800	8207211	922	922	922	922	0
509	20240627	112700	8207211	922	922	922	922	0
510	20240627	112600	8207211	922	922	922	922	0
511	20240627	112500	8207211	922	918	922	918	27
512	20240627	112400	8182387	917	917	917	917	239
513	20240627	112300	7963224	917	917	917	917	112
514	20240627	112200	7860520	916	916	916	916	10
515	20240627	112100	7851360	917	917	917	917	0
516	20240627	112000	7851360	917	917	917	917	100
517	20240627	111900	7759660	917	917	917	917	0
518	20240627	111800	7759660	917	917	917	917	0
519	20240627	111700	7759660	917	917	917	917	0
520	20240627	111600	7759660	917	917	917	917	2820
521	20240627	111500	5173720	917	917	917	917	0
522	20240627	111400	5173720	917	917	917	917	0
523	20240627	111300	5173720	917	917	917	917	0
524	20240627	111200	5173720	917	917	917	917	0
525	20240627	111100	5173720	917	917	917	917	0
526	20240627	111000	5173720	917	917	917	917	10
527	20240627	110900	5164550	917	917	917	917	0
528	20240627	110800	5164550	917	917	917	917	0
529	20240627	110700	5164550	917	917	917	917	0
530	20240627	110600	5164550	917	917	917	917	0
531	20240627	110500	5164550	917	917	917	917	0
532	20240627	110400	5164550	917	917	917	917	0
533	20240627	110300	5164550	917	917	917	917	0
534	20240627	110200	5164550	917	917	917	917	13
535	20240627	110100	5152629	916	916	916	916	5
536	20240627	110000	5148049	917	917	917	917	0
537	20240627	105900	5148049	917	917	917	917	0
538	20240627	105800	5148049	917	917	917	917	0
539	20240627	105700	5148049	917	917	917	917	200
540	20240627	105600	4964649	917	917	917	917	400
541	20240627	105500	4597849	917	917	917	917	0
542	20240627	105400	4597849	917	917	917	917	0
543	20240627	105300	4597849	917	917	917	917	0
544	20240627	105200	4597849	917	917	917	917	0
545	20240627	105100	4597849	917	917	917	917	0
546	20240627	105000	4597849	917	917	917	917	50
547	20240627	104900	4551999	917	917	917	917	0
548	20240627	104800	4551999	917	917	917	917	0
549	20240627	104700	4551999	917	917	917	917	0
550	20240627	104600	4551999	917	917	917	917	0
551	20240627	104500	4551999	917	917	917	917	0
552	20240627	104400	4551999	917	917	917	917	1
553	20240627	104300	4551082	917	917	917	917	0
554	20240627	104200	4551082	917	917	917	917	0
555	20240627	104100	4551082	917	917	917	917	0
556	20240627	104000	4551082	917	917	917	917	0
557	20240627	103900	4551082	917	917	917	917	506
558	20240627	103800	4087080	917	917	917	917	0
559	20240627	103700	4087080	917	917	917	917	0
560	20240627	103600	4087080	917	917	917	917	0
561	20240627	103500	4087080	917	917	917	917	0
562	20240627	103400	4087080	917	917	917	917	0
563	20240627	103300	4087080	917	917	917	917	0
564	20240627	103200	4087080	917	917	917	917	0
565	20240627	103100	4087080	917	917	917	917	0
566	20240627	103000	4087080	917	917	917	917	0
567	20240627	102900	4087080	917	917	917	917	0
568	20240627	102800	4087080	917	917	917	917	0
569	20240627	102700	4087080	917	917	917	917	0
570	20240627	102600	4087080	917	917	917	917	0
571	20240627	102500	4087080	917	917	917	917	0
572	20240627	102400	4087080	917	917	917	917	0
573	20240627	102300	4087080	917	917	917	917	0
574	20240627	102200	4087080	917	917	917	917	0
575	20240627	102100	4087080	917	917	917	917	0
576	20240627	102000	4087080	917	917	917	917	0
577	20240627	101900	4087080	917	917	917	917	0
578	20240627	101800	4087080	917	917	917	917	0
579	20240627	101700	4087080	917	917	917	917	0
580	20240627	101600	4087080	917	917	917	917	0
581	20240627	101500	4087080	917	917	917	917	0
582	20240627	101400	4087080	917	917	917	917	0
583	20240627	101300	4087080	917	917	917	917	0
584	20240627	101200	4087080	917	917	917	917	0
585	20240627	101100	4087080	917	917	917	917	0
586	20240627	101000	4087080	917	917	917	917	0
587	20240627	100900	4087080	917	917	917	917	0
588	20240627	100800	4087080	917	917	917	917	0
589	20240627	100700	4087080	917	917	917	917	0
590	20240627	100600	4087080	917	917	917	917	0
591	20240627	100500	4087080	917	917	917	917	0
592	20240627	100400	4087080	917	917	917	917	0
593	20240627	100300	4087080	917	917	917	917	0
594	20240627	100200	4087080	917	917	917	917	0
595	20240627	100100	4087080	917	917	917	917	0
596	20240627	100000	4087080	917	917	917	917	109
597	20240627	095900	3987127	917	917	917	917	0
598	20240627	095800	3987127	917	917	917	917	0
599	20240627	095700	3987127	917	917	917	917	0
600	20240627	095600	3987127	917	917	917	917	0
601	20240627	095500	3987127	917	917	917	917	10
602	20240627	095400	3977957	917	917	917	917	0
603	20240627	095300	3977957	917	917	917	917	0
604	20240627	095200	3977957	917	917	917	917	0
605	20240627	095100	3977957	917	917	917	917	0
606	20240627	095000	3977957	917	917	917	917	0
607	20240627	094900	3977957	917	917	917	917	0
608	20240627	094800	3977957	917	917	917	917	0
609	20240627	094700	3977957	917	917	917	917	0
610	20240627	094600	3977957	917	917	917	917	0
611	20240627	094500	3977957	917	920	920	917	1598
612	20240627	094400	2508324	922	922	922	922	0
613	20240627	094300	2508324	922	922	922	922	0
614	20240627	094200	2508324	922	922	922	922	0
615	20240627	094100	2508324	922	922	922	922	0
616	20240627	094000	2508324	922	922	922	922	0
617	20240627	093900	2508324	922	922	922	922	0
618	20240627	093800	2508324	922	922	922	922	0
619	20240627	093700	2508324	922	922	922	922	3
620	20240627	093600	2505558	922	922	922	922	0
621	20240627	093500	2505558	922	922	922	922	0
622	20240627	093400	2505558	922	922	922	922	0
623	20240627	093300	2505558	922	922	922	922	0
624	20240627	093200	2505558	922	922	922	922	0
625	20240627	093100	2505558	922	922	922	922	0
626	20240627	093000	2505558	922	922	922	922	0
627	20240627	092900	2505558	922	922	922	922	0
628	20240627	092800	2505558	922	922	922	922	1
629	20240627	092700	2504636	922	922	922	922	0
630	20240627	092600	2504636	922	922	922	922	0
631	20240627	092500	2504636	922	922	922	922	0
632	20240627	092400	2504636	922	922	922	922	0
633	20240627	092300	2504636	922	922	922	922	0
634	20240627	092200	2504636	922	922	922	922	0
635	20240627	092100	2504636	922	922	922	922	0
636	20240627	092000	2504636	922	922	922	922	0
637	20240627	091900	2504636	922	922	922	922	0
638	20240627	091800	2504636	922	922	922	922	0
639	20240627	091700	2504636	922	922	922	922	0
640	20240627	091600	2504636	922	922	922	922	0
641	20240627	091500	2504636	922	922	922	922	0
642	20240627	091400	2504636	922	922	922	922	0
643	20240627	091300	2504636	922	922	922	922	0
644	20240627	091200	2504636	922	922	922	922	0
645	20240627	091100	2504636	922	922	922	922	0
646	20240627	091000	2504636	922	922	922	922	0
647	20240627	090900	2504636	922	922	922	922	220
648	20240627	090800	2301796	922	922	922	922	10
649	20240627	090700	2292576	922	922	922	922	0
650	20240627	090600	2292576	922	922	922	922	0
651	20240627	090500	2292576	922	922	922	922	1
652	20240627	090400	2291654	922	922	922	922	1
653	20240627	090300	2290732	922	922	922	922	0
654	20240627	090200	2290732	922	922	922	922	0
655	20240627	090100	2290732	922	920	922	920	1029
656	20240627	090000	1342432	922	922	922	922	1456