KissMeData/085310/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	195800	115250022	939	939	939	939	2024
3	20240627	195700	115250022	939	939	939	939	0
4	20240627	195600	115250022	939	939	939	939	0
5	20240627	195500	115250022	939	939	939	939	0
6	20240627	195400	115250022	939	939	939	939	0
7	20240627	195300	115250022	939	939	939	939	0
8	20240627	195200	115250022	939	939	939	939	0
9	20240627	195100	115250022	939	939	939	939	0
10	20240627	195000	115250022	939	939	939	939	0
11	20240627	194900	115250022	939	939	939	939	0
12	20240627	194800	115250022	939	939	939	939	0
13	20240627	194700	115250022	939	939	939	939	0
14	20240627	194600	115250022	939	939	939	939	0
15	20240627	194500	115250022	939	939	939	939	0
16	20240627	194400	115250022	939	939	939	939	0
17	20240627	194300	115250022	939	939	939	939	0
18	20240627	194200	115250022	939	939	939	939	0
19	20240627	194100	115250022	939	939	939	939	0
20	20240627	194000	115250022	939	939	939	939	0
21	20240627	193900	115250022	939	939	939	939	0
22	20240627	193800	115250022	939	939	939	939	0
23	20240627	193700	115250022	939	939	939	939	0
24	20240627	193600	115250022	939	939	939	939	0
25	20240627	193500	115250022	939	939	939	939	0
26	20240627	193400	115250022	939	939	939	939	0
27	20240627	193300	115250022	939	939	939	939	0
28	20240627	193200	115250022	939	939	939	939	0
29	20240627	193100	115250022	939	939	939	939	0
30	20240627	193000	115250022	939	939	939	939	0
31	20240627	192900	115250022	939	939	939	939	0
32	20240627	192800	115250022	939	939	939	939	2024
33	20240627	192700	115250022	939	939	939	939	0
34	20240627	192600	115250022	939	939	939	939	0
35	20240627	192500	115250022	939	939	939	939	0
36	20240627	192400	115250022	939	939	939	939	0
37	20240627	192300	115250022	939	939	939	939	0
38	20240627	192200	115250022	939	939	939	939	0
39	20240627	192100	115250022	939	939	939	939	0
40	20240627	192000	115250022	939	939	939	939	0
41	20240627	191900	115250022	939	939	939	939	0
42	20240627	191800	115250022	939	939	939	939	0
43	20240627	191700	115250022	939	939	939	939	0
44	20240627	191600	115250022	939	939	939	939	0
45	20240627	191500	115250022	939	939	939	939	0
46	20240627	191400	115250022	939	939	939	939	0
47	20240627	191300	115250022	939	939	939	939	0
48	20240627	191200	115250022	939	939	939	939	0
49	20240627	191100	115250022	939	939	939	939	0
50	20240627	191000	115250022	939	939	939	939	0
51	20240627	190900	115250022	939	939	939	939	0
52	20240627	190800	115250022	939	939	939	939	0
53	20240627	190700	115250022	939	939	939	939	0
54	20240627	190600	115250022	939	939	939	939	0
55	20240627	190500	115250022	939	939	939	939	0
56	20240627	190400	115250022	939	939	939	939	0
57	20240627	190300	115250022	939	939	939	939	0
58	20240627	190200	115250022	939	939	939	939	0
59	20240627	190100	115250022	939	939	939	939	0
60	20240627	190000	115250022	939	939	939	939	0
61	20240627	185900	115250022	939	939	939	939	0
62	20240627	185800	115250022	939	939	939	939	2024
63	20240627	185700	115250022	939	939	939	939	0
64	20240627	185600	115250022	939	939	939	939	0
65	20240627	185500	115250022	939	939	939	939	0
66	20240627	185400	115250022	939	939	939	939	0
67	20240627	185300	115250022	939	939	939	939	0
68	20240627	185200	115250022	939	939	939	939	0
69	20240627	185100	115250022	939	939	939	939	0
70	20240627	185000	115250022	939	939	939	939	0
71	20240627	184900	115250022	939	939	939	939	0
72	20240627	184800	115250022	939	939	939	939	0
73	20240627	184700	115250022	939	939	939	939	0
74	20240627	184600	115250022	939	939	939	939	0
75	20240627	184500	115250022	939	939	939	939	0
76	20240627	184400	115250022	939	939	939	939	0
77	20240627	184300	115250022	939	939	939	939	0
78	20240627	184200	115250022	939	939	939	939	0
79	20240627	184100	115250022	939	939	939	939	0
80	20240627	184000	115250022	939	939	939	939	0
81	20240627	183900	115250022	939	939	939	939	0
82	20240627	183800	115250022	939	939	939	939	0
83	20240627	183700	115250022	939	939	939	939	0
84	20240627	183600	115250022	939	939	939	939	0
85	20240627	183500	115250022	939	939	939	939	0
86	20240627	183400	115250022	939	939	939	939	0
87	20240627	183300	115250022	939	939	939	939	0
88	20240627	183200	115250022	939	939	939	939	0
89	20240627	183100	115250022	939	939	939	939	0
90	20240627	183000	115250022	939	939	939	939	0
91	20240627	182900	115250022	939	939	939	939	0
92	20240627	182800	115250022	939	939	939	939	2024
93	20240627	182700	115250022	939	939	939	939	0
94	20240627	182600	115250022	939	939	939	939	0
95	20240627	182500	115250022	939	939	939	939	0
96	20240627	182400	115250022	939	939	939	939	0
97	20240627	182300	115250022	939	939	939	939	0
98	20240627	182200	115250022	939	939	939	939	0
99	20240627	182100	115250022	939	939	939	939	0
100	20240627	182000	115250022	939	939	939	939	0
101	20240627	181900	115250022	939	939	939	939	0
102	20240627	181800	115250022	939	939	939	939	0
103	20240627	181700	115250022	939	939	939	939	0
104	20240627	181600	115250022	939	939	939	939	0
105	20240627	181500	115250022	939	939	939	939	0
106	20240627	181400	115250022	939	939	939	939	0
107	20240627	181300	115250022	939	939	939	939	0
108	20240627	181200	115250022	939	939	939	939	0
109	20240627	181100	115250022	939	939	939	939	0
110	20240627	181000	115250022	939	939	939	939	0
111	20240627	180900	115250022	939	939	939	939	0
112	20240627	180800	115250022	939	939	939	939	0
113	20240627	180700	115250022	939	939	939	939	0
114	20240627	180600	115250022	939	939	939	939	0
115	20240627	180500	115250022	939	939	939	939	0
116	20240627	180400	115250022	939	939	939	939	0
117	20240627	180300	115250022	939	939	939	939	0
118	20240627	180200	115250022	939	939	939	939	0
119	20240627	180100	115250022	939	939	939	939	0
120	20240627	180000	115250022	939	939	939	939	0
121	20240627	175900	115250022	939	939	939	939	0
122	20240627	175800	115250022	939	939	939	939	2024
123	20240627	175700	115250022	939	939	939	939	0
124	20240627	175600	115250022	939	939	939	939	0
125	20240627	175500	115250022	939	939	939	939	0
126	20240627	175400	115250022	939	939	939	939	0
127	20240627	175300	115250022	939	939	939	939	0
128	20240627	175200	115250022	939	939	939	939	0
129	20240627	175100	115250022	939	939	939	939	0
130	20240627	175000	115250022	939	939	939	939	0
131	20240627	174900	115250022	939	939	939	939	0
132	20240627	174800	115250022	939	939	939	939	0
133	20240627	174700	115250022	939	939	939	939	0
134	20240627	174600	115250022	939	939	939	939	0
135	20240627	174500	115250022	939	939	939	939	0
136	20240627	174400	115250022	939	939	939	939	0
137	20240627	174300	115250022	939	939	939	939	0
138	20240627	174200	115250022	939	939	939	939	0
139	20240627	174100	115250022	939	939	939	939	0
140	20240627	174000	115250022	939	939	939	939	0
141	20240627	173900	115250022	939	939	939	939	0
142	20240627	173800	115250022	939	939	939	939	0
143	20240627	173700	115250022	939	939	939	939	0
144	20240627	173600	115250022	939	939	939	939	0
145	20240627	173500	115250022	939	939	939	939	0
146	20240627	173400	115250022	939	939	939	939	0
147	20240627	173300	115250022	939	939	939	939	0
148	20240627	173200	115250022	939	939	939	939	0
149	20240627	173100	115250022	939	939	939	939	0
150	20240627	173000	115250022	939	939	939	939	0
151	20240627	172900	115250022	939	939	939	939	0
152	20240627	172800	115250022	939	939	939	939	2024
153	20240627	172700	115250022	939	939	939	939	0
154	20240627	172600	115250022	939	939	939	939	0
155	20240627	172500	115250022	939	939	939	939	0
156	20240627	172400	115250022	939	939	939	939	0
157	20240627	172300	115250022	939	939	939	939	0
158	20240627	172200	115250022	939	939	939	939	0
159	20240627	172100	115250022	939	939	939	939	0
160	20240627	172000	115250022	939	939	939	939	0
161	20240627	171900	115250022	939	939	939	939	0
162	20240627	171800	115250022	939	939	939	939	0
163	20240627	171700	115250022	939	939	939	939	0
164	20240627	171600	115250022	939	939	939	939	0
165	20240627	171500	115250022	939	939	939	939	0
166	20240627	171400	115250022	939	939	939	939	0
167	20240627	171300	115250022	939	939	939	939	0
168	20240627	171200	115250022	939	939	939	939	0
169	20240627	171100	115250022	939	939	939	939	0
170	20240627	171000	115250022	939	939	939	939	0
171	20240627	170900	115250022	939	939	939	939	0
172	20240627	170800	115250022	939	939	939	939	0
173	20240627	170700	115250022	939	939	939	939	0
174	20240627	170600	115250022	939	939	939	939	0
175	20240627	170500	115250022	939	939	939	939	0
176	20240627	170400	115250022	939	939	939	939	0
177	20240627	170300	115250022	939	939	939	939	0
178	20240627	170200	115250022	939	939	939	939	0
179	20240627	170100	115250022	939	939	939	939	0
180	20240627	170000	115250022	939	939	939	939	0
181	20240627	165900	115250022	939	939	939	939	0
182	20240627	165800	115250022	939	939	939	939	2024
183	20240627	165700	115250022	939	939	939	939	0
184	20240627	165600	115250022	939	939	939	939	0
185	20240627	165500	115250022	939	939	939	939	0
186	20240627	165400	115250022	939	939	939	939	0
187	20240627	165300	115250022	939	939	939	939	0
188	20240627	165200	115250022	939	939	939	939	0
189	20240627	165100	115250022	939	939	939	939	0
190	20240627	165000	115250022	939	939	939	939	0
191	20240627	164900	115250022	939	939	939	939	0
192	20240627	164800	115250022	939	939	939	939	0
193	20240627	164700	115250022	939	939	939	939	0
194	20240627	164600	115250022	939	939	939	939	0
195	20240627	164500	115250022	939	939	939	939	0
196	20240627	164400	115250022	939	939	939	939	0
197	20240627	164300	115250022	939	939	939	939	0
198	20240627	164200	115250022	939	939	939	939	0
199	20240627	164100	115250022	939	939	939	939	0
200	20240627	164000	115250022	939	939	939	939	0
201	20240627	163900	115250022	939	939	939	939	0
202	20240627	163800	115250022	939	939	939	939	0
203	20240627	163700	115250022	939	939	939	939	0
204	20240627	163600	115250022	939	939	939	939	0
205	20240627	163500	115250022	939	939	939	939	0
206	20240627	163400	115250022	939	939	939	939	0
207	20240627	163300	115250022	939	939	939	939	0
208	20240627	163200	115250022	939	939	939	939	0
209	20240627	163100	115250022	939	939	939	939	0
210	20240627	163000	115250022	939	939	939	939	0
211	20240627	162900	115250022	939	939	939	939	0
212	20240627	162800	115250022	939	939	939	939	2024
213	20240627	162700	115250022	939	939	939	939	0
214	20240627	162600	115250022	939	939	939	939	0
215	20240627	162500	115250022	939	939	939	939	0
216	20240627	162400	115250022	939	939	939	939	0
217	20240627	162300	115250022	939	939	939	939	0
218	20240627	162200	115250022	939	939	939	939	0
219	20240627	162100	115250022	939	939	939	939	0
220	20240627	162000	115250022	939	939	939	939	0
221	20240627	161900	115250022	939	939	939	939	0
222	20240627	161800	115250022	939	939	939	939	0
223	20240627	161700	115250022	939	939	939	939	0
224	20240627	161600	115250022	939	939	939	939	0
225	20240627	161500	115250022	939	939	939	939	0
226	20240627	161400	115250022	939	939	939	939	0
227	20240627	161300	115250022	939	939	939	939	0
228	20240627	161200	115250022	939	939	939	939	0
229	20240627	161100	115250022	939	939	939	939	0
230	20240627	161000	115250022	939	939	939	939	0
231	20240627	160900	115250022	939	939	939	939	0
232	20240627	160800	115250022	939	939	939	939	0
233	20240627	160700	115250022	939	939	939	939	0
234	20240627	160600	115250022	939	939	939	939	0
235	20240627	160500	115250022	939	939	939	939	0
236	20240627	160400	115250022	939	939	939	939	0
237	20240627	160300	115250022	939	939	939	939	0
238	20240627	160200	115250022	939	939	939	939	0
239	20240627	160100	115250022	939	939	939	939	0
240	20240627	160000	115250022	939	939	939	939	0
241	20240627	155900	115250022	939	939	939	939	0
242	20240627	155800	115250022	939	939	939	939	2024
243	20240627	155700	115250022	939	939	939	939	0
244	20240627	155600	115250022	939	939	939	939	0
245	20240627	155500	115250022	939	939	939	939	0
246	20240627	155400	115250022	939	939	939	939	0
247	20240627	155300	115250022	939	939	939	939	0
248	20240627	155200	115250022	939	939	939	939	0
249	20240627	155100	115250022	939	939	939	939	0
250	20240627	155000	115250022	939	939	939	939	0
251	20240627	154900	115250022	939	939	939	939	0
252	20240627	154800	115250022	939	939	939	939	0
253	20240627	154700	115250022	939	939	939	939	0
254	20240627	154600	115250022	939	939	939	939	0
255	20240627	154500	115250022	939	939	939	939	0
256	20240627	154400	115250022	939	939	939	939	0
257	20240627	154300	115250022	939	939	939	939	0
258	20240627	154200	115250022	939	939	939	939	0
259	20240627	154100	115250022	939	939	939	939	0
260	20240627	154000	115250022	939	939	939	939	0
261	20240627	153900	115250022	939	939	939	939	0
262	20240627	153800	115250022	939	939	939	939	0
263	20240627	153700	115250022	939	939	939	939	0
264	20240627	153600	115250022	939	939	939	939	0
265	20240627	153500	115250022	939	939	939	939	0
266	20240627	153400	115250022	939	939	939	939	0
267	20240627	153300	115250022	939	939	939	939	0
268	20240627	153200	115250022	939	939	939	939	0
269	20240627	153100	115250022	939	939	939	939	0
270	20240627	153000	115250022	939	939	939	939	2024
271	20240627	152900	113349486	939	939	939	939	0
272	20240627	152800	113349486	939	939	939	939	0
273	20240627	152700	113349486	939	939	939	939	0
274	20240627	152600	113349486	939	939	939	939	0
275	20240627	152500	113349486	939	939	939	939	0
276	20240627	152400	113349486	939	939	939	939	0
277	20240627	152300	113349486	939	939	939	939	0
278	20240627	152200	113349486	939	939	939	939	0
279	20240627	152100	113349486	939	939	939	939	0
280	20240627	152000	113349486	939	939	939	939	0
281	20240627	151900	113349486	939	939	939	939	695
282	20240627	151800	112696881	939	939	939	939	0
283	20240627	151700	112696881	939	939	939	939	5
284	20240627	151600	112692186	935	939	939	935	701
285	20240627	151500	112034079	934	937	937	933	5317
286	20240627	151400	107065119	939	939	939	939	3
287	20240627	151300	107062302	939	937	939	937	1322
288	20240627	151200	105822564	939	939	939	939	1
289	20240627	151100	105821625	939	937	939	937	1303
290	20240627	151000	104599888	939	939	939	939	1
291	20240627	150900	104598949	936	936	936	936	221
292	20240627	150800	104392093	940	939	940	939	662
293	20240627	150700	103769814	940	940	940	938	11
294	20240627	150600	103759484	937	940	940	937	12
295	20240627	150500	103748222	937	937	940	937	485
296	20240627	150400	103293290	936	936	936	936	1
297	20240627	150300	103292354	938	938	938	938	0
298	20240627	150200	103292354	938	938	938	938	0
299	20240627	150100	103292354	938	938	938	938	0
300	20240627	150000	103292354	938	938	938	938	0
301	20240627	145900	103292354	938	940	940	932	11658
302	20240627	145800	92386647	941	941	941	941	0
303	20240627	145700	92386647	941	941	941	941	0
304	20240627	145600	92386647	941	941	941	941	1
305	20240627	145500	92385706	940	941	941	940	11
306	20240627	145400	92375365	940	940	940	940	200
307	20240627	145300	92187365	941	941	941	941	0
308	20240627	145200	92187365	941	941	941	941	0
309	20240627	145100	92187365	941	941	941	941	0
310	20240627	145000	92187365	941	941	941	941	0
311	20240627	144900	92187365	941	941	941	941	0
312	20240627	144800	92187365	941	941	941	941	0
313	20240627	144700	92187365	941	941	941	941	3
314	20240627	144600	92184542	941	941	941	941	0
315	20240627	144500	92184542	941	941	941	941	10
316	20240627	144400	92175132	941	941	941	941	1
317	20240627	144300	92174191	940	940	940	940	50
318	20240627	144200	92127191	941	941	941	941	0
319	20240627	144100	92127191	941	940	941	940	587
320	20240627	144000	91575326	940	940	940	940	0
321	20240627	143900	91575326	940	940	940	940	0
322	20240627	143800	91575326	940	940	940	940	0
323	20240627	143700	91575326	940	940	940	940	0
324	20240627	143600	91575326	940	940	940	940	0
325	20240627	143500	91575326	940	940	940	940	0
326	20240627	143400	91575326	940	940	940	940	0
327	20240627	143300	91575326	940	940	940	940	1
328	20240627	143200	91574386	938	938	938	938	0
329	20240627	143100	91574386	938	938	938	938	0
330	20240627	143000	91574386	938	938	938	938	13
331	20240627	142900	91562192	940	940	940	940	0
332	20240627	142800	91562192	940	938	940	938	131
333	20240627	142700	91439312	939	939	939	939	0
334	20240627	142600	91439312	939	939	939	939	0
335	20240627	142500	91439312	939	940	940	939	23
336	20240627	142400	91417712	940	940	940	940	0
337	20240627	142300	91417712	940	940	940	940	0
338	20240627	142200	91417712	940	940	940	940	0
339	20240627	142100	91417712	940	940	940	940	0
340	20240627	142000	91417712	940	940	940	940	0
341	20240627	141900	91417712	940	940	940	940	0
342	20240627	141800	91417712	940	940	940	940	0
343	20240627	141700	91417712	940	940	940	940	0
344	20240627	141600	91417712	940	940	940	940	0
345	20240627	141500	91417712	940	940	940	940	100
346	20240627	141400	91323712	940	940	940	940	0
347	20240627	141300	91323712	940	940	940	940	459
348	20240627	141200	90892252	939	939	939	939	0
349	20240627	141100	90892252	939	939	939	939	0
350	20240627	141000	90892252	939	939	939	939	0
351	20240627	140900	90892252	939	939	939	939	0
352	20240627	140800	90892252	939	939	939	939	0
353	20240627	140700	90892252	939	939	939	939	0
354	20240627	140600	90892252	939	939	939	939	0
355	20240627	140500	90892252	939	939	939	939	0
356	20240627	140400	90892252	939	939	939	939	0
357	20240627	140300	90892252	939	939	939	939	0
358	20240627	140200	90892252	939	939	939	939	0
359	20240627	140100	90892252	939	939	939	939	90
360	20240627	140000	90807742	939	939	939	939	1
361	20240627	135900	90806803	939	939	939	939	0
362	20240627	135800	90806803	939	939	939	939	0
363	20240627	135700	90806803	939	939	939	939	0
364	20240627	135600	90806803	939	939	939	939	0
365	20240627	135500	90806803	939	939	939	939	0
366	20240627	135400	90806803	939	939	939	939	0
367	20240627	135300	90806803	939	939	939	939	51
368	20240627	135200	90758914	939	939	939	939	0
369	20240627	135100	90758914	939	939	939	939	200
370	20240627	135000	90571114	939	939	939	939	158
371	20240627	134900	90422752	939	939	939	939	0
372	20240627	134800	90422752	939	939	939	939	0
373	20240627	134700	90422752	939	939	939	939	0
374	20240627	134600	90422752	939	939	939	939	380
375	20240627	134500	90065932	941	941	941	941	0
376	20240627	134400	90065932	941	941	941	941	0
377	20240627	134300	90065932	941	941	941	941	0
378	20240627	134200	90065932	941	941	941	941	0
379	20240627	134100	90065932	941	941	941	941	0
380	20240627	134000	90065932	941	941	941	941	0
381	20240627	133900	90065932	941	941	941	941	0
382	20240627	133800	90065932	941	941	941	941	0
383	20240627	133700	90065932	941	941	941	941	0
384	20240627	133600	90065932	941	941	941	941	120
385	20240627	133500	89953012	941	941	941	941	0
386	20240627	133400	89953012	941	941	941	941	0
387	20240627	133300	89953012	941	941	941	941	0
388	20240627	133200	89953012	941	941	941	941	100
389	20240627	133100	89858912	939	939	939	939	0
390	20240627	133000	89858912	939	939	939	939	0
391	20240627	132900	89858912	939	941	941	939	13
392	20240627	132800	89846703	940	940	940	940	0
393	20240627	132700	89846703	940	940	940	940	58
394	20240627	132600	89792183	940	940	940	940	30
395	20240627	132500	89763983	940	940	940	940	412
396	20240627	132400	89376703	941	941	941	941	0
397	20240627	132300	89376703	941	941	941	941	0
398	20240627	132200	89376703	941	941	941	941	0
399	20240627	132100	89376703	941	941	941	941	0
400	20240627	132000	89376703	941	941	941	941	0
401	20240627	131900	89376703	941	941	941	941	1
402	20240627	131800	89375762	941	941	941	941	0
403	20240627	131700	89375762	941	941	941	941	0
404	20240627	131600	89375762	941	941	941	941	0
405	20240627	131500	89375762	941	941	941	941	138
406	20240627	131400	89245904	941	941	941	941	14
407	20240627	131300	89232730	941	941	941	941	0
408	20240627	131200	89232730	941	941	941	941	1
409	20240627	131100	89231789	941	941	941	941	0
410	20240627	131000	89231789	941	941	941	941	0
411	20240627	130900	89231789	941	941	941	941	0
412	20240627	130800	89231789	941	941	941	941	0
413	20240627	130700	89231789	941	941	941	941	0
414	20240627	130600	89231789	941	941	941	941	0
415	20240627	130500	89231789	941	941	941	941	0
416	20240627	130400	89231789	941	941	941	941	0
417	20240627	130300	89231789	941	941	941	941	0
418	20240627	130200	89231789	941	941	941	941	0
419	20240627	130100	89231789	941	941	941	941	0
420	20240627	130000	89231789	941	941	941	941	0
421	20240627	125900	89231789	941	941	941	941	0
422	20240627	125800	89231789	941	941	941	941	0
423	20240627	125700	89231789	941	941	941	941	0
424	20240627	125600	89231789	941	941	941	941	0
425	20240627	125500	89231789	941	941	941	941	0
426	20240627	125400	89231789	941	941	941	941	0
427	20240627	125300	89231789	941	941	941	941	0
428	20240627	125200	89231789	941	941	941	941	0
429	20240627	125100	89231789	941	941	941	941	0
430	20240627	125000	89231789	941	940	941	940	4
431	20240627	124900	89228027	941	941	941	941	0
432	20240627	124800	89228027	941	941	941	941	0
433	20240627	124700	89228027	941	940	941	940	451
434	20240627	124600	88803637	939	939	939	939	0
435	20240627	124500	88803637	939	939	939	939	1
436	20240627	124400	88802698	939	939	939	939	0
437	20240627	124300	88802698	939	939	939	939	0
438	20240627	124200	88802698	939	939	939	939	0
439	20240627	124100	88802698	939	939	939	939	0
440	20240627	124000	88802698	939	939	939	939	40
441	20240627	123900	88765138	940	940	940	940	0
442	20240627	123800	88765138	940	940	940	940	0
443	20240627	123700	88765138	940	940	940	940	0
444	20240627	123600	88765138	940	940	940	940	0
445	20240627	123500	88765138	940	940	940	940	0
446	20240627	123400	88765138	940	940	940	940	0
447	20240627	123300	88765138	940	940	940	940	2
448	20240627	123200	88763258	940	940	940	940	0
449	20240627	123100	88763258	940	940	940	940	50
450	20240627	123000	88716258	940	940	940	940	0
451	20240627	122900	88716258	940	940	940	940	0
452	20240627	122800	88716258	940	940	940	940	0
453	20240627	122700	88716258	940	940	940	940	0
454	20240627	122600	88716258	940	940	940	940	0
455	20240627	122500	88716258	940	943	943	940	14
456	20240627	122400	88703085	941	941	943	941	18
457	20240627	122300	88686125	942	943	943	941	11
458	20240627	122200	88675763	943	943	943	940	166
459	20240627	122100	88519671	940	943	943	940	20
460	20240627	122000	88500844	940	942	943	940	14
461	20240627	121900	88487667	940	940	943	940	430
462	20240627	121800	88083317	941	940	941	940	10
463	20240627	121700	88073911	941	940	943	940	3021
464	20240627	121600	85227613	940	940	940	940	0
465	20240627	121500	85227613	940	940	940	940	0
466	20240627	121400	85227613	940	940	940	940	97
467	20240627	121300	85136433	941	941	941	941	0
468	20240627	121200	85136433	941	942	942	941	3
469	20240627	121100	85133609	941	942	942	941	14
470	20240627	121000	85120430	941	941	942	940	17
471	20240627	120900	85104429	942	942	942	941	12
472	20240627	120800	85093130	942	940	942	940	6
473	20240627	120700	85087482	940	941	941	938	10
474	20240627	120600	85078084	939	941	941	939	12
475	20240627	120500	85066804	939	940	942	938	23
476	20240627	120400	85045173	938	941	941	938	12
477	20240627	120300	85033904	938	936	940	936	125
478	20240627	120200	84916764	937	937	937	937	0
479	20240627	120100	84916764	937	937	937	937	0
480	20240627	120000	84916764	937	937	937	937	0
481	20240627	115900	84916764	937	937	937	937	0
482	20240627	115800	84916764	937	937	937	937	0
483	20240627	115700	84916764	937	937	937	937	0
484	20240627	115600	84916764	937	937	937	937	0
485	20240627	115500	84916764	937	935	937	935	110
486	20240627	115400	84813905	935	934	935	934	2581
487	20240627	115300	82401270	934	934	934	934	0
488	20240627	115200	82401270	934	934	934	934	0
489	20240627	115100	82401270	934	935	935	934	1005
490	20240627	115000	81462595	935	935	937	935	22
491	20240627	114900	81442022	935	937	937	935	156
492	20240627	114800	81296007	939	935	939	935	121
493	20240627	114700	81182868	935	934	939	934	123
494	20240627	114600	81067861	934	938	938	933	24367
495	20240627	114500	58305554	938	942	942	938	8595
496	20240627	114400	50232131	942	942	942	942	120
497	20240627	114300	50119091	943	943	943	943	0
498	20240627	114200	50119091	943	942	943	942	32
499	20240627	114100	50088938	942	942	942	942	0
500	20240627	114000	50088938	942	942	942	942	0
501	20240627	113900	50088938	942	942	942	942	0
502	20240627	113800	50088938	942	942	942	942	0
503	20240627	113700	50088938	942	942	942	942	0
504	20240627	113600	50088938	942	943	943	942	122
505	20240627	113500	49974012	942	942	942	942	553
506	20240627	113400	49453086	941	942	942	941	8
507	20240627	113300	49445554	941	941	942	941	11
508	20240627	113200	49435198	942	942	942	941	13
509	20240627	113100	49422958	941	941	942	941	17
510	20240627	113000	49406953	942	942	942	941	15
511	20240627	112900	49392830	941	943	943	941	12
512	20240627	112800	49381528	941	943	943	941	22
513	20240627	112700	49360803	941	941	943	941	15
514	20240627	112600	49346675	941	943	943	941	26
515	20240627	112500	49322191	943	943	943	942	2024
516	20240627	112400	47415579	942	942	942	942	969
517	20240627	112300	46502781	942	942	942	942	0
518	20240627	112200	46502781	942	942	942	940	104
519	20240627	112100	46405013	940	940	940	940	0
520	20240627	112000	46405013	940	940	940	940	5
521	20240627	111900	46400313	942	942	942	942	0
522	20240627	111800	46400313	942	942	942	942	0
523	20240627	111700	46400313	942	942	942	942	0
524	20240627	111600	46400313	942	942	942	942	0
525	20240627	111500	46400313	942	942	942	942	2
526	20240627	111400	46398429	940	940	940	940	0
527	20240627	111300	46398429	940	940	940	940	100
528	20240627	111200	46304429	942	942	942	942	0
529	20240627	111100	46304429	942	942	942	942	11
530	20240627	111000	46294067	942	942	942	942	7
531	20240627	110900	46287473	942	942	942	942	0
532	20240627	110800	46287473	942	940	942	940	19
533	20240627	110700	46269578	940	940	940	940	4
534	20240627	110600	46265818	942	940	942	940	2076
535	20240627	110500	44314376	940	940	940	940	0
536	20240627	110400	44314376	940	940	940	940	0
537	20240627	110300	44314376	940	940	940	940	40
538	20240627	110200	44276776	940	940	940	940	0
539	20240627	110100	44276776	940	940	940	940	93
540	20240627	110000	44189356	939	939	939	939	0
541	20240627	105900	44189356	939	939	939	939	0
542	20240627	105800	44189356	939	939	939	939	0
543	20240627	105700	44189356	939	939	939	939	0
544	20240627	105600	44189356	939	939	939	939	0
545	20240627	105500	44189356	939	939	939	939	15
546	20240627	105400	44175271	940	940	940	940	0
547	20240627	105300	44175271	940	940	940	940	0
548	20240627	105200	44175271	940	940	940	940	0
549	20240627	105100	44175271	940	940	940	940	0
550	20240627	105000	44175271	940	940	940	940	0
551	20240627	104900	44175271	940	940	940	940	0
552	20240627	104800	44175271	940	940	940	940	0
553	20240627	104700	44175271	940	940	940	940	0
554	20240627	104600	44175271	940	939	940	939	888
555	20240627	104500	43341436	938	937	938	937	12558
556	20240627	104400	31574585	937	937	937	937	0
557	20240627	104300	31574585	937	937	937	937	100
558	20240627	104200	31480885	937	937	937	937	0
559	20240627	104100	31480885	937	937	937	937	0
560	20240627	104000	31480885	937	937	937	937	0
561	20240627	103900	31480885	937	936	937	936	2
562	20240627	103800	31479012	936	936	936	936	1
563	20240627	103700	31478076	935	935	935	935	5
564	20240627	103600	31473401	935	935	935	935	0
565	20240627	103500	31473401	935	935	935	935	2
566	20240627	103400	31471531	935	936	936	934	7179
567	20240627	103300	24765789	936	936	936	936	461
568	20240627	103200	24334293	936	937	937	934	10212
569	20240627	103100	14787060	936	937	937	936	5
570	20240627	103000	14782379	936	936	936	936	44
571	20240627	102900	14741195	937	936	937	936	11
572	20240627	102800	14730896	935	936	936	935	2030
573	20240627	102700	12831992	937	937	937	937	11
574	20240627	102600	12821685	937	937	937	937	6
575	20240627	102500	12816063	937	937	937	937	0
576	20240627	102400	12816063	937	937	937	937	0
577	20240627	102300	12816063	937	937	937	937	0
578	20240627	102200	12816063	937	937	937	937	0
579	20240627	102100	12816063	937	937	937	937	0
580	20240627	102000	12816063	937	937	937	937	0
581	20240627	101900	12816063	937	937	937	937	0
582	20240627	101800	12816063	937	937	937	937	0
583	20240627	101700	12816063	937	937	937	937	0
584	20240627	101600	12816063	937	937	937	937	0
585	20240627	101500	12816063	937	937	937	937	1
586	20240627	101400	12815126	937	937	937	937	10
587	20240627	101300	12805756	937	937	937	937	10
588	20240627	101200	12796386	937	937	937	937	0
589	20240627	101100	12796386	937	937	937	937	0
590	20240627	101000	12796386	937	937	937	937	0
591	20240627	100900	12796386	937	937	937	937	0
592	20240627	100800	12796386	937	937	937	937	0
593	20240627	100700	12796386	937	936	937	936	3
594	20240627	100600	12793576	936	936	936	936	0
595	20240627	100500	12793576	936	936	936	936	95
596	20240627	100400	12704656	937	937	937	937	0
597	20240627	100300	12704656	937	936	937	936	51
598	20240627	100200	12656919	937	937	937	937	1
599	20240627	100100	12655982	937	937	937	937	1
600	20240627	100000	12655045	936	936	936	936	0
601	20240627	095900	12655045	936	936	936	936	100
602	20240627	095800	12561445	936	936	936	936	0
603	20240627	095700	12561445	936	936	936	936	0
604	20240627	095600	12561445	936	936	936	936	500
605	20240627	095500	12093445	937	937	937	937	0
606	20240627	095400	12093445	937	937	937	937	0
607	20240627	095300	12093445	937	937	937	937	200
608	20240627	095200	11906045	937	939	939	937	74
609	20240627	095100	11836621	939	939	939	939	0
610	20240627	095000	11836621	939	939	939	939	10
611	20240627	094900	11827231	939	939	939	939	0
612	20240627	094800	11827231	939	939	939	939	0
613	20240627	094700	11827231	939	939	939	939	0
614	20240627	094600	11827231	939	939	939	939	0
615	20240627	094500	11827231	939	939	939	939	2
616	20240627	094400	11825353	938	938	938	938	0
617	20240627	094300	11825353	938	938	938	938	0
618	20240627	094200	11825353	938	938	938	938	2
619	20240627	094100	11823477	938	938	938	938	2
620	20240627	094000	11821601	937	937	937	937	0
621	20240627	093900	11821601	937	937	937	937	0
622	20240627	093800	11821601	937	937	937	937	12
623	20240627	093700	11810357	937	937	937	937	103
624	20240627	093600	11713846	937	937	937	937	1
625	20240627	093500	11712909	937	937	940	937	3
626	20240627	093400	11710095	937	942	942	936	1005
627	20240627	093300	10768798	937	940	940	937	998
628	20240627	093200	9833145	940	940	940	940	0
629	20240627	093100	9833145	940	941	941	940	1051
630	20240627	093000	8845204	940	940	941	940	4
631	20240627	092900	8841443	940	940	942	940	654
632	20240627	092800	8226642	942	941	942	941	2
633	20240627	092700	8224759	942	942	942	942	0
634	20240627	092600	8224759	942	942	942	942	0
635	20240627	092500	8224759	942	942	942	942	0
636	20240627	092400	8224759	942	942	942	942	0
637	20240627	092300	8224759	942	942	942	942	0
638	20240627	092200	8224759	942	942	942	941	69
639	20240627	092100	8159762	943	943	943	943	300
640	20240627	092000	7876862	943	943	943	943	11
641	20240627	091900	7866489	943	943	943	943	0
642	20240627	091800	7866489	943	943	943	943	0
643	20240627	091700	7866489	943	943	943	943	2
644	20240627	091600	7864603	944	943	944	943	8
645	20240627	091500	7857056	944	944	944	943	5
646	20240627	091400	7852338	943	943	944	943	11
647	20240627	091300	7841960	944	944	944	943	5
648	20240627	091200	7837242	942	944	944	942	117
649	20240627	091100	7726802	942	944	944	941	6
650	20240627	091000	7721149	944	942	944	942	53
651	20240627	090900	7671121	945	945	945	945	0
652	20240627	090800	7671121	945	945	945	945	0
653	20240627	090700	7671121	945	942	945	942	17
654	20240627	090600	7655059	945	939	945	939	51
655	20240627	090500	7607158	940	945	945	940	1104
656	20240627	090400	6569148	945	944	945	944	2
657	20240627	090300	6567259	944	944	944	944	4000
658	20240627	090200	2791259	945	945	945	945	0
659	20240627	090100	2791259	945	939	945	938	2884
660	20240627	090000	81780	940	940	940	940	87