KissMeData/084440/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	195700	28693148	993	993	993	993	3950
3	20240627	195600	28693148	993	993	993	993	0
4	20240627	195500	28693148	993	993	993	993	0
5	20240627	195400	28693148	993	993	993	993	0
6	20240627	195300	28693148	993	993	993	993	0
7	20240627	195200	28693148	993	993	993	993	0
8	20240627	195100	28693148	993	993	993	993	0
9	20240627	195000	28693148	993	993	993	993	0
10	20240627	194900	28693148	993	993	993	993	0
11	20240627	194800	28693148	993	993	993	993	0
12	20240627	194700	28693148	993	993	993	993	0
13	20240627	194600	28693148	993	993	993	993	0
14	20240627	194500	28693148	993	993	993	993	0
15	20240627	194400	28693148	993	993	993	993	0
16	20240627	194300	28693148	993	993	993	993	0
17	20240627	194200	28693148	993	993	993	993	0
18	20240627	194100	28693148	993	993	993	993	0
19	20240627	194000	28693148	993	993	993	993	0
20	20240627	193900	28693148	993	993	993	993	0
21	20240627	193800	28693148	993	993	993	993	0
22	20240627	193700	28693148	993	993	993	993	0
23	20240627	193600	28693148	993	993	993	993	0
24	20240627	193500	28693148	993	993	993	993	0
25	20240627	193400	28693148	993	993	993	993	0
26	20240627	193300	28693148	993	993	993	993	0
27	20240627	193200	28693148	993	993	993	993	0
28	20240627	193100	28693148	993	993	993	993	0
29	20240627	193000	28693148	993	993	993	993	0
30	20240627	192900	28693148	993	993	993	993	0
31	20240627	192800	28693148	993	993	993	993	0
32	20240627	192700	28693148	993	993	993	993	3950
33	20240627	192600	28693148	993	993	993	993	0
34	20240627	192500	28693148	993	993	993	993	0
35	20240627	192400	28693148	993	993	993	993	0
36	20240627	192300	28693148	993	993	993	993	0
37	20240627	192200	28693148	993	993	993	993	0
38	20240627	192100	28693148	993	993	993	993	0
39	20240627	192000	28693148	993	993	993	993	0
40	20240627	191900	28693148	993	993	993	993	0
41	20240627	191800	28693148	993	993	993	993	0
42	20240627	191700	28693148	993	993	993	993	0
43	20240627	191600	28693148	993	993	993	993	0
44	20240627	191500	28693148	993	993	993	993	0
45	20240627	191400	28693148	993	993	993	993	0
46	20240627	191300	28693148	993	993	993	993	0
47	20240627	191200	28693148	993	993	993	993	0
48	20240627	191100	28693148	993	993	993	993	0
49	20240627	191000	28693148	993	993	993	993	0
50	20240627	190900	28693148	993	993	993	993	0
51	20240627	190800	28693148	993	993	993	993	0
52	20240627	190700	28693148	993	993	993	993	0
53	20240627	190600	28693148	993	993	993	993	0
54	20240627	190500	28693148	993	993	993	993	0
55	20240627	190400	28693148	993	993	993	993	0
56	20240627	190300	28693148	993	993	993	993	0
57	20240627	190200	28693148	993	993	993	993	0
58	20240627	190100	28693148	993	993	993	993	0
59	20240627	190000	28693148	993	993	993	993	0
60	20240627	185900	28693148	993	993	993	993	0
61	20240627	185800	28693148	993	993	993	993	0
62	20240627	185700	28693148	993	993	993	993	3950
63	20240627	185600	28693148	993	993	993	993	0
64	20240627	185500	28693148	993	993	993	993	0
65	20240627	185400	28693148	993	993	993	993	0
66	20240627	185300	28693148	993	993	993	993	0
67	20240627	185200	28693148	993	993	993	993	0
68	20240627	185100	28693148	993	993	993	993	0
69	20240627	185000	28693148	993	993	993	993	0
70	20240627	184900	28693148	993	993	993	993	0
71	20240627	184800	28693148	993	993	993	993	0
72	20240627	184700	28693148	993	993	993	993	0
73	20240627	184600	28693148	993	993	993	993	0
74	20240627	184500	28693148	993	993	993	993	0
75	20240627	184400	28693148	993	993	993	993	0
76	20240627	184300	28693148	993	993	993	993	0
77	20240627	184200	28693148	993	993	993	993	0
78	20240627	184100	28693148	993	993	993	993	0
79	20240627	184000	28693148	993	993	993	993	0
80	20240627	183900	28693148	993	993	993	993	0
81	20240627	183800	28693148	993	993	993	993	0
82	20240627	183700	28693148	993	993	993	993	0
83	20240627	183600	28693148	993	993	993	993	0
84	20240627	183500	28693148	993	993	993	993	0
85	20240627	183400	28693148	993	993	993	993	0
86	20240627	183300	28693148	993	993	993	993	0
87	20240627	183200	28693148	993	993	993	993	0
88	20240627	183100	28693148	993	993	993	993	0
89	20240627	183000	28693148	993	993	993	993	0
90	20240627	182900	28693148	993	993	993	993	0
91	20240627	182800	28693148	993	993	993	993	0
92	20240627	182700	28693148	993	993	993	993	3950
93	20240627	182600	28693148	993	993	993	993	0
94	20240627	182500	28693148	993	993	993	993	0
95	20240627	182400	28693148	993	993	993	993	0
96	20240627	182300	28693148	993	993	993	993	0
97	20240627	182200	28693148	993	993	993	993	0
98	20240627	182100	28693148	993	993	993	993	0
99	20240627	182000	28693148	993	993	993	993	0
100	20240627	181900	28693148	993	993	993	993	0
101	20240627	181800	28693148	993	993	993	993	0
102	20240627	181700	28693148	993	993	993	993	0
103	20240627	181600	28693148	993	993	993	993	0
104	20240627	181500	28693148	993	993	993	993	0
105	20240627	181400	28693148	993	993	993	993	0
106	20240627	181300	28693148	993	993	993	993	0
107	20240627	181200	28693148	993	993	993	993	0
108	20240627	181100	28693148	993	993	993	993	0
109	20240627	181000	28693148	993	993	993	993	0
110	20240627	180900	28693148	993	993	993	993	0
111	20240627	180800	28693148	993	993	993	993	0
112	20240627	180700	28693148	993	993	993	993	0
113	20240627	180600	28693148	993	993	993	993	0
114	20240627	180500	28693148	993	993	993	993	0
115	20240627	180400	28693148	993	993	993	993	0
116	20240627	180300	28693148	993	993	993	993	0
117	20240627	180200	28693148	993	993	993	993	0
118	20240627	180100	28693148	993	993	993	993	0
119	20240627	180000	28693148	993	993	993	993	0
120	20240627	175900	28693148	993	993	993	993	0
121	20240627	175800	28693148	993	993	993	993	0
122	20240627	175700	28693148	993	993	993	993	3950
123	20240627	175600	28693148	993	993	993	993	0
124	20240627	175500	28693148	993	993	993	993	0
125	20240627	175400	28693148	993	993	993	993	0
126	20240627	175300	28693148	993	993	993	993	0
127	20240627	175200	28693148	993	993	993	993	0
128	20240627	175100	28693148	993	993	993	993	0
129	20240627	175000	28693148	993	993	993	993	0
130	20240627	174900	28693148	993	993	993	993	0
131	20240627	174800	28693148	993	993	993	993	0
132	20240627	174700	28693148	993	993	993	993	0
133	20240627	174600	28693148	993	993	993	993	0
134	20240627	174500	28693148	993	993	993	993	0
135	20240627	174400	28693148	993	993	993	993	0
136	20240627	174300	28693148	993	993	993	993	0
137	20240627	174200	28693148	993	993	993	993	0
138	20240627	174100	28693148	993	993	993	993	0
139	20240627	174000	28693148	993	993	993	993	0
140	20240627	173900	28693148	993	993	993	993	0
141	20240627	173800	28693148	993	993	993	993	0
142	20240627	173700	28693148	993	993	993	993	0
143	20240627	173600	28693148	993	993	993	993	0
144	20240627	173500	28693148	993	993	993	993	0
145	20240627	173400	28693148	993	993	993	993	0
146	20240627	173300	28693148	993	993	993	993	0
147	20240627	173200	28693148	993	993	993	993	0
148	20240627	173100	28693148	993	993	993	993	0
149	20240627	173000	28693148	993	993	993	993	0
150	20240627	172900	28693148	993	993	993	993	0
151	20240627	172800	28693148	993	993	993	993	0
152	20240627	172700	28693148	993	993	993	993	3950
153	20240627	172600	28693148	993	993	993	993	0
154	20240627	172500	28693148	993	993	993	993	0
155	20240627	172400	28693148	993	993	993	993	0
156	20240627	172300	28693148	993	993	993	993	0
157	20240627	172200	28693148	993	993	993	993	0
158	20240627	172100	28693148	993	993	993	993	0
159	20240627	172000	28693148	993	993	993	993	0
160	20240627	171900	28693148	993	993	993	993	0
161	20240627	171800	28693148	993	993	993	993	0
162	20240627	171700	28693148	993	993	993	993	0
163	20240627	171600	28693148	993	993	993	993	0
164	20240627	171500	28693148	993	993	993	993	0
165	20240627	171400	28693148	993	993	993	993	0
166	20240627	171300	28693148	993	993	993	993	0
167	20240627	171200	28693148	993	993	993	993	0
168	20240627	171100	28693148	993	993	993	993	0
169	20240627	171000	28693148	993	993	993	993	0
170	20240627	170900	28693148	993	993	993	993	0
171	20240627	170800	28693148	993	993	993	993	0
172	20240627	170700	28693148	993	993	993	993	0
173	20240627	170600	28693148	993	993	993	993	0
174	20240627	170500	28693148	993	993	993	993	0
175	20240627	170400	28693148	993	993	993	993	0
176	20240627	170300	28693148	993	993	993	993	0
177	20240627	170200	28693148	993	993	993	993	0
178	20240627	170100	28693148	993	993	993	993	0
179	20240627	170000	28693148	993	993	993	993	0
180	20240627	165900	28693148	993	993	993	993	0
181	20240627	165800	28693148	993	993	993	993	0
182	20240627	165700	28693148	993	993	993	993	3950
183	20240627	165600	28693148	993	993	993	993	0
184	20240627	165500	28693148	993	993	993	993	0
185	20240627	165400	28693148	993	993	993	993	0
186	20240627	165300	28693148	993	993	993	993	0
187	20240627	165200	28693148	993	993	993	993	0
188	20240627	165100	28693148	993	993	993	993	0
189	20240627	165000	28693148	993	993	993	993	0
190	20240627	164900	28693148	993	993	993	993	0
191	20240627	164800	28693148	993	993	993	993	0
192	20240627	164700	28693148	993	993	993	993	0
193	20240627	164600	28693148	993	993	993	993	0
194	20240627	164500	28693148	993	993	993	993	0
195	20240627	164400	28693148	993	993	993	993	0
196	20240627	164300	28693148	993	993	993	993	0
197	20240627	164200	28693148	993	993	993	993	0
198	20240627	164100	28693148	993	993	993	993	0
199	20240627	164000	28693148	993	993	993	993	0
200	20240627	163900	28693148	993	993	993	993	0
201	20240627	163800	28693148	993	993	993	993	0
202	20240627	163700	28693148	993	993	993	993	0
203	20240627	163600	28693148	993	993	993	993	0
204	20240627	163500	28693148	993	993	993	993	0
205	20240627	163400	28693148	993	993	993	993	0
206	20240627	163300	28693148	993	993	993	993	0
207	20240627	163200	28693148	993	993	993	993	0
208	20240627	163100	28693148	993	993	993	993	0
209	20240627	163000	28693148	993	993	993	993	0
210	20240627	162900	28693148	993	993	993	993	0
211	20240627	162800	28693148	993	993	993	993	0
212	20240627	162700	28693148	993	993	993	993	3950
213	20240627	162600	28693148	993	993	993	993	0
214	20240627	162500	28693148	993	993	993	993	0
215	20240627	162400	28693148	993	993	993	993	0
216	20240627	162300	28693148	993	993	993	993	0
217	20240627	162200	28693148	993	993	993	993	0
218	20240627	162100	28693148	993	993	993	993	0
219	20240627	162000	28693148	993	993	993	993	0
220	20240627	161900	28693148	993	993	993	993	0
221	20240627	161800	28693148	993	993	993	993	0
222	20240627	161700	28693148	993	993	993	993	0
223	20240627	161600	28693148	993	993	993	993	0
224	20240627	161500	28693148	993	993	993	993	0
225	20240627	161400	28693148	993	993	993	993	0
226	20240627	161300	28693148	993	993	993	993	0
227	20240627	161200	28693148	993	993	993	993	0
228	20240627	161100	28693148	993	993	993	993	0
229	20240627	161000	28693148	993	993	993	993	0
230	20240627	160900	28693148	993	993	993	993	0
231	20240627	160800	28693148	993	993	993	993	0
232	20240627	160700	28693148	993	993	993	993	0
233	20240627	160600	28693148	993	993	993	993	0
234	20240627	160500	28693148	993	993	993	993	0
235	20240627	160400	28693148	993	993	993	993	0
236	20240627	160300	28693148	993	993	993	993	0
237	20240627	160200	28693148	993	993	993	993	0
238	20240627	160100	28693148	993	993	993	993	0
239	20240627	160000	28693148	993	993	993	993	0
240	20240627	155900	28693148	993	993	993	993	0
241	20240627	155800	28693148	993	993	993	993	0
242	20240627	155700	28693148	993	993	993	993	3950
243	20240627	155600	28693148	993	993	993	993	0
244	20240627	155500	28693148	993	993	993	993	0
245	20240627	155400	28693148	993	993	993	993	0
246	20240627	155300	28693148	993	993	993	993	0
247	20240627	155200	28693148	993	993	993	993	0
248	20240627	155100	28693148	993	993	993	993	0
249	20240627	155000	28693148	993	993	993	993	0
250	20240627	154900	28693148	993	993	993	993	0
251	20240627	154800	28693148	993	993	993	993	0
252	20240627	154700	28693148	993	993	993	993	0
253	20240627	154600	28693148	993	993	993	993	0
254	20240627	154500	28693148	993	993	993	993	0
255	20240627	154400	28693148	993	993	993	993	0
256	20240627	154300	28693148	993	993	993	993	0
257	20240627	154200	28693148	993	993	993	993	0
258	20240627	154100	28693148	993	993	993	993	0
259	20240627	154000	28693148	993	993	993	993	0
260	20240627	153900	28693148	993	993	993	993	0
261	20240627	153800	28693148	993	993	993	993	0
262	20240627	153700	28693148	993	993	993	993	0
263	20240627	153600	28693148	993	993	993	993	0
264	20240627	153500	28693148	993	993	993	993	0
265	20240627	153400	28693148	993	993	993	993	0
266	20240627	153300	28693148	993	993	993	993	0
267	20240627	153200	28693148	993	993	993	993	0
268	20240627	153100	28693148	993	993	993	993	0
269	20240627	153000	28693148	993	993	993	993	3950
270	20240627	152900	24770798	1003	1003	1003	1003	0
271	20240627	152800	24770798	1003	1003	1003	1003	0
272	20240627	152700	24770798	1003	1003	1003	1003	0
273	20240627	152600	24770798	1003	1003	1003	1003	0
274	20240627	152500	24770798	1003	1003	1003	1003	0
275	20240627	152400	24770798	1003	1003	1003	1003	0
276	20240627	152300	24770798	1003	1003	1003	1003	0
277	20240627	152200	24770798	1003	1003	1003	1003	0
278	20240627	152100	24770798	1003	1003	1003	1003	0
279	20240627	152000	24770798	1003	1003	1003	1003	0
280	20240627	151900	24770798	1003	1003	1003	1003	3
281	20240627	151800	24767789	995	995	995	995	0
282	20240627	151700	24767789	995	996	996	995	135
283	20240627	151600	24633369	997	1005	1005	997	89
284	20240627	151500	24544316	1000	1001	1005	1000	33
285	20240627	151400	24511160	1005	1005	1005	1005	1
286	20240627	151300	24510155	1001	1001	1001	1001	1
287	20240627	151200	24509154	1005	1005	1005	1005	0
288	20240627	151100	24509154	1005	1005	1005	1005	0
289	20240627	151000	24509154	1005	1005	1005	1005	0
290	20240627	150900	24509154	1005	1005	1005	1005	0
291	20240627	150800	24509154	1005	1005	1005	1005	0
292	20240627	150700	24509154	1005	1005	1005	1005	45
293	20240627	150600	24463929	1005	1005	1005	1005	0
294	20240627	150500	24463929	1005	1005	1005	1005	0
295	20240627	150400	24463929	1005	1005	1005	1005	0
296	20240627	150300	24463929	1005	1005	1005	1005	0
297	20240627	150200	24463929	1005	1005	1005	1005	0
298	20240627	150100	24463929	1005	1005	1005	1005	0
299	20240627	150000	24463929	1005	1005	1005	1005	0
300	20240627	145900	24463929	1005	1005	1005	1005	0
301	20240627	145800	24463929	1005	1005	1005	1005	0
302	20240627	145700	24463929	1005	1005	1005	1005	0
303	20240627	145600	24463929	1005	1005	1005	1005	0
304	20240627	145500	24463929	1005	1005	1005	1005	0
305	20240627	145400	24463929	1005	1005	1005	1005	0
306	20240627	145300	24463929	1005	1005	1005	1005	0
307	20240627	145200	24463929	1005	1005	1005	1005	0
308	20240627	145100	24463929	1005	1005	1005	1005	0
309	20240627	145000	24463929	1005	1005	1005	1005	0
310	20240627	144900	24463929	1005	1005	1005	1005	0
311	20240627	144800	24463929	1005	1005	1005	1005	0
312	20240627	144700	24463929	1005	1005	1005	1005	0
313	20240627	144600	24463929	1005	1005	1005	1005	0
314	20240627	144500	24463929	1005	1005	1005	1005	0
315	20240627	144400	24463929	1005	1005	1005	1005	0
316	20240627	144300	24463929	1005	1005	1005	1005	0
317	20240627	144200	24463929	1005	1005	1005	1005	0
318	20240627	144100	24463929	1005	1005	1005	1005	500
319	20240627	144000	23961429	1005	1005	1005	1005	225
320	20240627	143900	23735304	1005	1005	1005	1005	0
321	20240627	143800	23735304	1005	1004	1005	1004	99
322	20240627	143700	23635862	1004	1004	1004	1004	0
323	20240627	143600	23635862	1004	1004	1004	1004	0
324	20240627	143500	23635862	1004	1004	1004	1004	0
325	20240627	143400	23635862	1004	1004	1004	1004	0
326	20240627	143300	23635862	1004	1004	1004	1004	0
327	20240627	143200	23635862	1004	1004	1004	1004	0
328	20240627	143100	23635862	1004	1004	1004	1004	0
329	20240627	143000	23635862	1004	1004	1004	1004	0
330	20240627	142900	23635862	1004	1004	1004	1004	0
331	20240627	142800	23635862	1004	1004	1004	1004	0
332	20240627	142700	23635862	1004	1004	1004	1004	0
333	20240627	142600	23635862	1004	1004	1004	1004	0
334	20240627	142500	23635862	1004	1004	1004	1004	0
335	20240627	142400	23635862	1004	1004	1004	1004	0
336	20240627	142300	23635862	1004	1004	1004	1004	0
337	20240627	142200	23635862	1004	1004	1004	1004	0
338	20240627	142100	23635862	1004	1004	1004	1004	0
339	20240627	142000	23635862	1004	1004	1004	1004	1
340	20240627	141900	23634858	1001	1001	1001	1001	0
341	20240627	141800	23634858	1001	1001	1001	1001	0
342	20240627	141700	23634858	1001	1001	1001	1001	0
343	20240627	141600	23634858	1001	1001	1001	1001	0
344	20240627	141500	23634858	1001	1001	1001	1001	2
345	20240627	141400	23632856	1005	1005	1005	1005	0
346	20240627	141300	23632856	1005	1005	1005	1005	0
347	20240627	141200	23632856	1005	1005	1005	1005	0
348	20240627	141100	23632856	1005	1005	1005	1005	0
349	20240627	141000	23632856	1005	1005	1005	1005	0
350	20240627	140900	23632856	1005	1005	1005	1005	0
351	20240627	140800	23632856	1005	1005	1005	1005	0
352	20240627	140700	23632856	1005	1005	1005	1005	0
353	20240627	140600	23632856	1005	1005	1005	1005	0
354	20240627	140500	23632856	1005	1005	1005	1005	3
355	20240627	140400	23629841	1005	1005	1005	1005	0
356	20240627	140300	23629841	1005	1005	1005	1005	0
357	20240627	140200	23629841	1005	1005	1005	1005	0
358	20240627	140100	23629841	1005	1005	1005	1005	0
359	20240627	140000	23629841	1005	1005	1005	1005	9
360	20240627	135900	23620796	1005	1005	1005	1005	0
361	20240627	135800	23620796	1005	1005	1005	1005	0
362	20240627	135700	23620796	1005	1005	1005	1005	0
363	20240627	135600	23620796	1005	1004	1005	1004	24
364	20240627	135500	23596696	1005	1005	1005	1005	0
365	20240627	135400	23596696	1005	1005	1005	1005	0
366	20240627	135300	23596696	1005	1005	1005	1005	0
367	20240627	135200	23596696	1005	1005	1005	1005	0
368	20240627	135100	23596696	1005	1005	1005	1005	0
369	20240627	135000	23596696	1005	1004	1005	1004	1333
370	20240627	134900	22258035	1004	1004	1004	1004	4
371	20240627	134800	22254019	1004	1004	1004	1004	0
372	20240627	134700	22254019	1004	1004	1004	1004	0
373	20240627	134600	22254019	1004	1004	1004	1004	0
374	20240627	134500	22254019	1004	1004	1004	1004	0
375	20240627	134400	22254019	1004	1004	1004	1004	0
376	20240627	134300	22254019	1004	1004	1004	1004	0
377	20240627	134200	22254019	1004	1004	1004	1004	0
378	20240627	134100	22254019	1004	1004	1004	1004	0
379	20240627	134000	22254019	1004	1004	1004	1004	0
380	20240627	133900	22254019	1004	1004	1004	1004	0
381	20240627	133800	22254019	1004	1004	1004	1004	0
382	20240627	133700	22254019	1004	999	1004	999	3
383	20240627	133600	22251014	999	999	999	999	200
384	20240627	133500	22051214	999	999	999	999	2
385	20240627	133400	22049216	999	999	999	999	0
386	20240627	133300	22049216	999	999	999	999	0
387	20240627	133200	22049216	999	999	999	999	0
388	20240627	133100	22049216	999	999	999	999	0
389	20240627	133000	22049216	999	999	999	999	0
390	20240627	132900	22049216	999	999	999	999	18
391	20240627	132800	22031234	999	999	999	999	0
392	20240627	132700	22031234	999	999	999	999	0
393	20240627	132600	22031234	999	999	999	999	0
394	20240627	132500	22031234	999	999	999	999	0
395	20240627	132400	22031234	999	999	999	999	0
396	20240627	132300	22031234	999	999	999	999	0
397	20240627	132200	22031234	999	999	999	999	0
398	20240627	132100	22031234	999	999	999	999	0
399	20240627	132000	22031234	999	999	999	999	0
400	20240627	131900	22031234	999	999	999	999	0
401	20240627	131800	22031234	999	999	999	999	0
402	20240627	131700	22031234	999	999	999	999	0
403	20240627	131600	22031234	999	999	999	999	0
404	20240627	131500	22031234	999	999	999	999	0
405	20240627	131400	22031234	999	999	999	999	0
406	20240627	131300	22031234	999	999	999	999	0
407	20240627	131200	22031234	999	999	999	999	0
408	20240627	131100	22031234	999	999	999	999	0
409	20240627	131000	22031234	999	999	999	999	0
410	20240627	130900	22031234	999	999	999	999	0
411	20240627	130800	22031234	999	999	999	999	0
412	20240627	130700	22031234	999	999	999	999	0
413	20240627	130600	22031234	999	999	999	999	0
414	20240627	130500	22031234	999	999	999	999	0
415	20240627	130400	22031234	999	999	999	999	0
416	20240627	130300	22031234	999	999	999	999	0
417	20240627	130200	22031234	999	999	999	999	0
418	20240627	130100	22031234	999	999	999	999	0
419	20240627	130000	22031234	999	999	999	999	0
420	20240627	125900	22031234	999	999	999	999	0
421	20240627	125800	22031234	999	999	999	999	0
422	20240627	125700	22031234	999	999	999	999	0
423	20240627	125600	22031234	999	999	999	999	0
424	20240627	125500	22031234	999	999	999	999	0
425	20240627	125400	22031234	999	999	999	999	0
426	20240627	125300	22031234	999	999	999	999	0
427	20240627	125200	22031234	999	999	999	999	0
428	20240627	125100	22031234	999	999	999	999	4
429	20240627	125000	22027238	999	999	999	999	0
430	20240627	124900	22027238	999	999	999	999	0
431	20240627	124800	22027238	999	999	999	999	0
432	20240627	124700	22027238	999	999	999	999	0
433	20240627	124600	22027238	999	999	999	999	0
434	20240627	124500	22027238	999	999	999	999	0
435	20240627	124400	22027238	999	999	999	999	0
436	20240627	124300	22027238	999	999	999	999	0
437	20240627	124200	22027238	999	999	999	999	0
438	20240627	124100	22027238	999	999	999	999	0
439	20240627	124000	22027238	999	999	999	999	0
440	20240627	123900	22027238	999	999	999	999	0
441	20240627	123800	22027238	999	999	999	999	0
442	20240627	123700	22027238	999	999	999	999	1
443	20240627	123600	22026239	999	996	999	996	55
444	20240627	123500	21971456	996	996	996	996	0
445	20240627	123400	21971456	996	996	996	996	0
446	20240627	123300	21971456	996	996	996	996	0
447	20240627	123200	21971456	996	996	996	996	50
448	20240627	123100	21921656	996	996	996	996	0
449	20240627	123000	21921656	996	996	996	996	0
450	20240627	122900	21921656	996	996	996	996	0
451	20240627	122800	21921656	996	996	996	996	0
452	20240627	122700	21921656	996	996	996	996	0
453	20240627	122600	21921656	996	996	996	996	0
454	20240627	122500	21921656	996	996	996	996	0
455	20240627	122400	21921656	996	996	996	996	70
456	20240627	122300	21851936	990	990	990	990	0
457	20240627	122200	21851936	990	990	990	990	0
458	20240627	122100	21851936	990	990	990	990	0
459	20240627	122000	21851936	990	990	990	990	0
460	20240627	121900	21851936	990	994	994	990	2000
461	20240627	121800	19870923	994	994	994	994	0
462	20240627	121700	19870923	994	994	994	994	0
463	20240627	121600	19870923	994	994	994	994	264
464	20240627	121500	19608507	1002	1002	1002	1002	0
465	20240627	121400	19608507	1002	1002	1002	1002	0
466	20240627	121300	19608507	1002	1002	1002	1002	10
467	20240627	121200	19598487	1002	1002	1002	1002	0
468	20240627	121100	19598487	1002	1002	1002	1002	0
469	20240627	121000	19598487	1002	1002	1002	1002	0
470	20240627	120900	19598487	1002	1002	1002	1002	0
471	20240627	120800	19598487	1002	1002	1002	1002	0
472	20240627	120700	19598487	1002	1002	1002	1002	0
473	20240627	120600	19598487	1002	1002	1002	1002	0
474	20240627	120500	19598487	1002	1000	1002	1000	19
475	20240627	120400	19579485	1001	998	1001	998	300
476	20240627	120300	19279668	1001	1001	1001	1001	0
477	20240627	120200	19279668	1001	1001	1001	1001	0
478	20240627	120100	19279668	1001	1001	1001	1001	0
479	20240627	120000	19279668	1001	1001	1001	1001	0
480	20240627	115900	19279668	1001	1001	1001	1001	0
481	20240627	115800	19279668	1001	1001	1001	1001	0
482	20240627	115700	19279668	1001	1001	1001	1001	0
483	20240627	115600	19279668	1001	1001	1001	1001	0
484	20240627	115500	19279668	1001	1001	1001	1001	0
485	20240627	115400	19279668	1001	1001	1001	1001	0
486	20240627	115300	19279668	1001	1001	1001	1001	0
487	20240627	115200	19279668	1001	1001	1001	1001	0
488	20240627	115100	19279668	1001	1001	1001	1001	0
489	20240627	115000	19279668	1001	1001	1001	1001	0
490	20240627	114900	19279668	1001	1001	1001	1001	0
491	20240627	114800	19279668	1001	1001	1001	1001	0
492	20240627	114700	19279668	1001	1001	1001	1001	0
493	20240627	114600	19279668	1001	1001	1001	1001	0
494	20240627	114500	19279668	1001	1001	1001	1001	0
495	20240627	114400	19279668	1001	1001	1001	1001	0
496	20240627	114300	19279668	1001	1001	1001	1001	0
497	20240627	114200	19279668	1001	1001	1001	1001	0
498	20240627	114100	19279668	1001	1001	1001	1001	0
499	20240627	114000	19279668	1001	1001	1001	1001	0
500	20240627	113900	19279668	1001	1001	1001	1001	0
501	20240627	113800	19279668	1001	1001	1001	1001	0
502	20240627	113700	19279668	1001	1001	1001	1001	0
503	20240627	113600	19279668	1001	1001	1001	1001	0
504	20240627	113500	19279668	1001	1001	1001	1001	0
505	20240627	113400	19279668	1001	1001	1001	1001	0
506	20240627	113300	19279668	1001	1001	1001	1001	0
507	20240627	113200	19279668	1001	1001	1001	1001	0
508	20240627	113100	19279668	1001	1001	1001	1001	0
509	20240627	113000	19279668	1001	1001	1001	1001	0
510	20240627	112900	19279668	1001	1001	1001	1001	0
511	20240627	112800	19279668	1001	1001	1001	1001	0
512	20240627	112700	19279668	1001	1001	1001	1001	0
513	20240627	112600	19279668	1001	1001	1001	1001	0
514	20240627	112500	19279668	1001	1001	1001	1001	0
515	20240627	112400	19279668	1001	1001	1001	1001	0
516	20240627	112300	19279668	1001	1001	1001	1001	0
517	20240627	112200	19279668	1001	1001	1001	1001	0
518	20240627	112100	19279668	1001	1001	1001	1001	0
519	20240627	112000	19279668	1001	1001	1001	1001	0
520	20240627	111900	19279668	1001	1001	1001	1001	0
521	20240627	111800	19279668	1001	1001	1001	1001	0
522	20240627	111700	19279668	1001	1001	1001	1001	0
523	20240627	111600	19279668	1001	1001	1001	1001	0
524	20240627	111500	19279668	1001	1001	1001	1001	0
525	20240627	111400	19279668	1001	1001	1001	1001	0
526	20240627	111300	19279668	1001	1001	1001	1001	0
527	20240627	111200	19279668	1001	1001	1001	1001	0
528	20240627	111100	19279668	1001	1001	1001	1001	0
529	20240627	111000	19279668	1001	1001	1001	1001	0
530	20240627	110900	19279668	1001	1001	1001	1001	0
531	20240627	110800	19279668	1001	1001	1001	1001	0
532	20240627	110700	19279668	1001	1001	1001	1001	0
533	20240627	110600	19279668	1001	1001	1001	1001	0
534	20240627	110500	19279668	1001	1001	1001	1001	0
535	20240627	110400	19279668	1001	1001	1001	1001	0
536	20240627	110300	19279668	1001	1001	1001	1001	0
537	20240627	110200	19279668	1001	1001	1001	1001	0
538	20240627	110100	19279668	1001	1001	1001	1001	0
539	20240627	110000	19279668	1001	1001	1001	1001	0
540	20240627	105900	19279668	1001	1001	1001	1001	0
541	20240627	105800	19279668	1001	1001	1001	1001	0
542	20240627	105700	19279668	1001	1001	1001	1001	0
543	20240627	105600	19279668	1001	1001	1001	1001	0
544	20240627	105500	19279668	1001	1001	1001	1001	0
545	20240627	105400	19279668	1001	1001	1001	1001	0
546	20240627	105300	19279668	1001	1001	1001	1001	0
547	20240627	105200	19279668	1001	1001	1001	1001	0
548	20240627	105100	19279668	1001	1001	1001	1001	0
549	20240627	105000	19279668	1001	1001	1001	1001	0
550	20240627	104900	19279668	1001	1001	1001	1001	0
551	20240627	104800	19279668	1001	1001	1001	1001	0
552	20240627	104700	19279668	1001	1001	1001	1001	0
553	20240627	104600	19279668	1001	1001	1001	1001	0
554	20240627	104500	19279668	1001	1001	1001	1001	0
555	20240627	104400	19279668	1001	1001	1001	1001	1
556	20240627	104300	19278667	1001	1001	1001	1001	1
557	20240627	104200	19277666	1001	1001	1001	1001	0
558	20240627	104100	19277666	1001	1001	1001	1001	0
559	20240627	104000	19277666	1001	1001	1001	1001	0
560	20240627	103900	19277666	1001	1001	1001	1001	1
561	20240627	103800	19276665	991	991	991	991	0
562	20240627	103700	19276665	991	991	991	991	236
563	20240627	103600	19042789	986	986	986	986	0
564	20240627	103500	19042789	986	986	986	986	0
565	20240627	103400	19042789	986	988	988	986	1000
566	20240627	103300	18055521	986	986	986	986	0
567	20240627	103200	18055521	986	986	986	986	0
568	20240627	103100	18055521	986	986	986	986	0
569	20240627	103000	18055521	986	988	988	986	1000
570	20240627	102900	17069231	986	989	989	986	2000
571	20240627	102800	15095839	988	988	988	988	0
572	20240627	102700	15095839	988	988	988	988	0
573	20240627	102600	15095839	988	988	988	988	0
574	20240627	102500	15095839	988	992	992	988	2385
575	20240627	102400	12734920	1000	1000	1000	1000	0
576	20240627	102300	12734920	1000	1000	1000	1000	0
577	20240627	102200	12734920	1000	1000	1000	1000	0
578	20240627	102100	12734920	1000	1000	1000	1000	0
579	20240627	102000	12734920	1000	1000	1000	1000	0
580	20240627	101900	12734920	1000	1000	1000	1000	0
581	20240627	101800	12734920	1000	1000	1000	1000	0
582	20240627	101700	12734920	1000	1000	1000	1000	0
583	20240627	101600	12734920	1000	1000	1000	1000	0
584	20240627	101500	12734920	1000	1000	1000	1000	1
585	20240627	101400	12733920	1000	1000	1000	1000	0
586	20240627	101300	12733920	1000	1000	1000	1000	0
587	20240627	101200	12733920	1000	1000	1000	1000	0
588	20240627	101100	12733920	1000	1000	1000	1000	0
589	20240627	101000	12733920	1000	1000	1000	1000	0
590	20240627	100900	12733920	1000	1000	1000	1000	2
591	20240627	100800	12731920	1000	1000	1000	1000	0
592	20240627	100700	12731920	1000	1000	1000	1000	0
593	20240627	100600	12731920	1000	1000	1000	1000	0
594	20240627	100500	12731920	1000	1000	1000	1000	1
595	20240627	100400	12730920	1001	1001	1001	1001	0
596	20240627	100300	12730920	1001	1001	1001	1001	1
597	20240627	100200	12729919	1003	1003	1003	1003	0
598	20240627	100100	12729919	1003	1003	1003	1003	0
599	20240627	100000	12729919	1003	1003	1003	1003	0
600	20240627	095900	12729919	1003	1003	1003	1003	0
601	20240627	095800	12729919	1003	1003	1003	1003	0
602	20240627	095700	12729919	1003	1003	1003	1003	1
603	20240627	095600	12728916	1002	1002	1002	1002	0
604	20240627	095500	12728916	1002	1002	1002	1002	0
605	20240627	095400	12728916	1002	1002	1002	1002	0
606	20240627	095300	12728916	1002	1002	1002	1002	0
607	20240627	095200	12728916	1002	1002	1002	1002	0
608	20240627	095100	12728916	1002	1000	1002	1000	29
609	20240627	095000	12699914	1000	1000	1000	1000	228
610	20240627	094900	12471914	1000	1000	1000	1000	4744
611	20240627	094800	7727914	1000	1000	1000	1000	0
612	20240627	094700	7727914	1000	999	1000	999	618
613	20240627	094600	7110512	1000	1000	1000	1000	0
614	20240627	094500	7110512	1000	1000	1000	1000	0
615	20240627	094400	7110512	1000	1000	1000	1000	0
616	20240627	094300	7110512	1000	1000	1000	1000	0
617	20240627	094200	7110512	1000	1000	1000	1000	0
618	20240627	094100	7110512	1000	1000	1000	1000	0
619	20240627	094000	7110512	1000	1000	1000	1000	0
620	20240627	093900	7110512	1000	1000	1000	1000	10
621	20240627	093800	7100512	1000	1000	1000	1000	0
622	20240627	093700	7100512	1000	1000	1000	1000	0
623	20240627	093600	7100512	1000	1000	1000	1000	0
624	20240627	093500	7100512	1000	1000	1000	1000	0
625	20240627	093400	7100512	1000	1000	1000	1000	0
626	20240627	093300	7100512	1000	1000	1000	1000	0
627	20240627	093200	7100512	1000	1000	1000	1000	0
628	20240627	093100	7100512	1000	1000	1000	1000	0
629	20240627	093000	7100512	1000	1000	1000	1000	200
630	20240627	092900	6900512	1000	1000	1000	1000	0
631	20240627	092800	6900512	1000	1000	1000	1000	0
632	20240627	092700	6900512	1000	1000	1000	1000	0
633	20240627	092600	6900512	1000	1000	1000	1000	0
634	20240627	092500	6900512	1000	1000	1000	1000	20
635	20240627	092400	6880512	1000	1000	1000	1000	0
636	20240627	092300	6880512	1000	1000	1000	1000	0
637	20240627	092200	6880512	1000	1000	1000	1000	0
638	20240627	092100	6880512	1000	1000	1000	1000	0
639	20240627	092000	6880512	1000	1000	1000	1000	0
640	20240627	091900	6880512	1000	1000	1000	1000	0
641	20240627	091800	6880512	1000	1000	1000	1000	0
642	20240627	091700	6880512	1000	1000	1000	1000	0
643	20240627	091600	6880512	1000	1000	1000	1000	0
644	20240627	091500	6880512	1000	1000	1000	1000	100
645	20240627	091400	6780512	1000	1000	1000	1000	0
646	20240627	091300	6780512	1000	1000	1000	1000	0
647	20240627	091200	6780512	1000	1000	1000	1000	100
648	20240627	091100	6680512	1000	1000	1000	1000	0
649	20240627	091000	6680512	1000	1000	1000	1000	0
650	20240627	090900	6680512	1000	1000	1000	1000	0
651	20240627	090800	6680512	1000	1000	1000	1000	0
652	20240627	090700	6680512	1000	1000	1000	1000	0
653	20240627	090600	6680512	1000	1000	1000	1000	0
654	20240627	090500	6680512	1000	1000	1000	1000	0
655	20240627	090400	6680512	1000	1000	1000	1000	5
656	20240627	090300	6675512	1000	1000	1000	1000	1
657	20240627	090200	6674512	995	1003	1005	995	4776
658	20240627	090100	1883082	1003	1004	1004	1003	525
659	20240627	090000	1356407	1013	1013	1013	1013	1339