KissMeData/011090/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	185600	23698135	542	542	542	542	4000
3	20240627	185500	23698135	542	542	542	542	0
4	20240627	185400	23698135	542	542	542	542	0
5	20240627	185300	23698135	542	542	542	542	0
6	20240627	185200	23698135	542	542	542	542	0
7	20240627	185100	23698135	542	542	542	542	0
8	20240627	185000	23698135	542	542	542	542	0
9	20240627	184900	23698135	542	542	542	542	0
10	20240627	184800	23698135	542	542	542	542	0
11	20240627	184700	23698135	542	542	542	542	0
12	20240627	184600	23698135	542	542	542	542	0
13	20240627	184500	23698135	542	542	542	542	0
14	20240627	184400	23698135	542	542	542	542	0
15	20240627	184300	23698135	542	542	542	542	0
16	20240627	184200	23698135	542	542	542	542	0
17	20240627	184100	23698135	542	542	542	542	0
18	20240627	184000	23698135	542	542	542	542	0
19	20240627	183900	23698135	542	542	542	542	0
20	20240627	183800	23698135	542	542	542	542	0
21	20240627	183700	23698135	542	542	542	542	0
22	20240627	183600	23698135	542	542	542	542	0
23	20240627	183500	23698135	542	542	542	542	0
24	20240627	183400	23698135	542	542	542	542	0
25	20240627	183300	23698135	542	542	542	542	0
26	20240627	183200	23698135	542	542	542	542	0
27	20240627	183100	23698135	542	542	542	542	0
28	20240627	183000	23698135	542	542	542	542	0
29	20240627	182900	23698135	542	542	542	542	0
30	20240627	182800	23698135	542	542	542	542	0
31	20240627	182700	23698135	542	542	542	542	0
32	20240627	182600	23698135	542	542	542	542	4000
33	20240627	182500	23698135	542	542	542	542	0
34	20240627	182400	23698135	542	542	542	542	0
35	20240627	182300	23698135	542	542	542	542	0
36	20240627	182200	23698135	542	542	542	542	0
37	20240627	182100	23698135	542	542	542	542	0
38	20240627	182000	23698135	542	542	542	542	0
39	20240627	181900	23698135	542	542	542	542	0
40	20240627	181800	23698135	542	542	542	542	0
41	20240627	181700	23698135	542	542	542	542	0
42	20240627	181600	23698135	542	542	542	542	0
43	20240627	181500	23698135	542	542	542	542	0
44	20240627	181400	23698135	542	542	542	542	0
45	20240627	181300	23698135	542	542	542	542	0
46	20240627	181200	23698135	542	542	542	542	0
47	20240627	181100	23698135	542	542	542	542	0
48	20240627	181000	23698135	542	542	542	542	0
49	20240627	180900	23698135	542	542	542	542	0
50	20240627	180800	23698135	542	542	542	542	0
51	20240627	180700	23698135	542	542	542	542	0
52	20240627	180600	23698135	542	542	542	542	0
53	20240627	180500	23698135	542	542	542	542	0
54	20240627	180400	23698135	542	542	542	542	0
55	20240627	180300	23698135	542	542	542	542	0
56	20240627	180200	23698135	542	542	542	542	0
57	20240627	180100	23698135	542	542	542	542	0
58	20240627	180000	23698135	542	542	542	542	0
59	20240627	175900	23698135	542	542	542	542	0
60	20240627	175800	23698135	542	542	542	542	0
61	20240627	175700	23698135	542	542	542	542	0
62	20240627	175600	23698135	542	542	542	542	4000
63	20240627	175500	23698135	542	542	542	542	0
64	20240627	175400	23698135	542	542	542	542	0
65	20240627	175300	23698135	542	542	542	542	0
66	20240627	175200	23698135	542	542	542	542	0
67	20240627	175100	23698135	542	542	542	542	0
68	20240627	175000	23698135	542	542	542	542	0
69	20240627	174900	23698135	542	542	542	542	0
70	20240627	174800	23698135	542	542	542	542	0
71	20240627	174700	23698135	542	542	542	542	0
72	20240627	174600	23698135	542	542	542	542	0
73	20240627	174500	23698135	542	542	542	542	0
74	20240627	174400	23698135	542	542	542	542	0
75	20240627	174300	23698135	542	542	542	542	0
76	20240627	174200	23698135	542	542	542	542	0
77	20240627	174100	23698135	542	542	542	542	0
78	20240627	174000	23698135	542	542	542	542	0
79	20240627	173900	23698135	542	542	542	542	0
80	20240627	173800	23698135	542	542	542	542	0
81	20240627	173700	23698135	542	542	542	542	0
82	20240627	173600	23698135	542	542	542	542	0
83	20240627	173500	23698135	542	542	542	542	0
84	20240627	173400	23698135	542	542	542	542	0
85	20240627	173300	23698135	542	542	542	542	0
86	20240627	173200	23698135	542	542	542	542	0
87	20240627	173100	23698135	542	542	542	542	0
88	20240627	173000	23698135	542	542	542	542	0
89	20240627	172900	23698135	542	542	542	542	0
90	20240627	172800	23698135	542	542	542	542	0
91	20240627	172700	23698135	542	542	542	542	0
92	20240627	172600	23698135	542	542	542	542	4000
93	20240627	172500	23698135	542	542	542	542	0
94	20240627	172400	23698135	542	542	542	542	0
95	20240627	172300	23698135	542	542	542	542	0
96	20240627	172200	23698135	542	542	542	542	0
97	20240627	172100	23698135	542	542	542	542	0
98	20240627	172000	23698135	542	542	542	542	0
99	20240627	171900	23698135	542	542	542	542	0
100	20240627	171800	23698135	542	542	542	542	0
101	20240627	171700	23698135	542	542	542	542	0
102	20240627	171600	23698135	542	542	542	542	0
103	20240627	171500	23698135	542	542	542	542	0
104	20240627	171400	23698135	542	542	542	542	0
105	20240627	171300	23698135	542	542	542	542	0
106	20240627	171200	23698135	542	542	542	542	0
107	20240627	171100	23698135	542	542	542	542	0
108	20240627	171000	23698135	542	542	542	542	0
109	20240627	170900	23698135	542	542	542	542	0
110	20240627	170800	23698135	542	542	542	542	0
111	20240627	170700	23698135	542	542	542	542	0
112	20240627	170600	23698135	542	542	542	542	0
113	20240627	170500	23698135	542	542	542	542	0
114	20240627	170400	23698135	542	542	542	542	0
115	20240627	170300	23698135	542	542	542	542	0
116	20240627	170200	23698135	542	542	542	542	0
117	20240627	170100	23698135	542	542	542	542	0
118	20240627	170000	23698135	542	542	542	542	0
119	20240627	165900	23698135	542	542	542	542	0
120	20240627	165800	23698135	542	542	542	542	0
121	20240627	165700	23698135	542	542	542	542	0
122	20240627	165600	23698135	542	542	542	542	4000
123	20240627	165500	23698135	542	542	542	542	0
124	20240627	165400	23698135	542	542	542	542	0
125	20240627	165300	23698135	542	542	542	542	0
126	20240627	165200	23698135	542	542	542	542	0
127	20240627	165100	23698135	542	542	542	542	0
128	20240627	165000	23698135	542	542	542	542	0
129	20240627	164900	23698135	542	542	542	542	0
130	20240627	164800	23698135	542	542	542	542	0
131	20240627	164700	23698135	542	542	542	542	0
132	20240627	164600	23698135	542	542	542	542	0
133	20240627	164500	23698135	542	542	542	542	0
134	20240627	164400	23698135	542	542	542	542	0
135	20240627	164300	23698135	542	542	542	542	0
136	20240627	164200	23698135	542	542	542	542	0
137	20240627	164100	23698135	542	542	542	542	0
138	20240627	164000	23698135	542	542	542	542	0
139	20240627	163900	23698135	542	542	542	542	0
140	20240627	163800	23698135	542	542	542	542	0
141	20240627	163700	23698135	542	542	542	542	0
142	20240627	163600	23698135	542	542	542	542	0
143	20240627	163500	23698135	542	542	542	542	0
144	20240627	163400	23698135	542	542	542	542	0
145	20240627	163300	23698135	542	542	542	542	0
146	20240627	163200	23698135	542	542	542	542	0
147	20240627	163100	23698135	542	542	542	542	0
148	20240627	163000	23698135	542	542	542	542	0
149	20240627	162900	23698135	542	542	542	542	0
150	20240627	162800	23698135	542	542	542	542	0
151	20240627	162700	23698135	542	542	542	542	0
152	20240627	162600	23698135	542	542	542	542	4000
153	20240627	162500	23698135	542	542	542	542	0
154	20240627	162400	23698135	542	542	542	542	0
155	20240627	162300	23698135	542	542	542	542	0
156	20240627	162200	23698135	542	542	542	542	0
157	20240627	162100	23698135	542	542	542	542	0
158	20240627	162000	23698135	542	542	542	542	0
159	20240627	161900	23698135	542	542	542	542	0
160	20240627	161800	23698135	542	542	542	542	0
161	20240627	161700	23698135	542	542	542	542	0
162	20240627	161600	23698135	542	542	542	542	0
163	20240627	161500	23698135	542	542	542	542	0
164	20240627	161400	23698135	542	542	542	542	0
165	20240627	161300	23698135	542	542	542	542	0
166	20240627	161200	23698135	542	542	542	542	0
167	20240627	161100	23698135	542	542	542	542	0
168	20240627	161000	23698135	542	542	542	542	0
169	20240627	160900	23698135	542	542	542	542	0
170	20240627	160800	23698135	542	542	542	542	0
171	20240627	160700	23698135	542	542	542	542	0
172	20240627	160600	23698135	542	542	542	542	0
173	20240627	160500	23698135	542	542	542	542	0
174	20240627	160400	23698135	542	542	542	542	0
175	20240627	160300	23698135	542	542	542	542	0
176	20240627	160200	23698135	542	542	542	542	0
177	20240627	160100	23698135	542	542	542	542	0
178	20240627	160000	23698135	542	542	542	542	0
179	20240627	155900	23698135	542	542	542	542	0
180	20240627	155800	23698135	542	542	542	542	0
181	20240627	155700	23698135	542	542	542	542	0
182	20240627	155600	23698135	542	542	542	542	4000
183	20240627	155500	23698135	542	542	542	542	0
184	20240627	155400	23698135	542	542	542	542	0
185	20240627	155300	23698135	542	542	542	542	0
186	20240627	155200	23698135	542	542	542	542	0
187	20240627	155100	23698135	542	542	542	542	0
188	20240627	155000	23698135	542	542	542	542	0
189	20240627	154900	23698135	542	542	542	542	0
190	20240627	154800	23698135	542	542	542	542	0
191	20240627	154700	23698135	542	542	542	542	0
192	20240627	154600	23698135	542	542	542	542	0
193	20240627	154500	23698135	542	542	542	542	0
194	20240627	154400	23698135	542	542	542	542	0
195	20240627	154300	23698135	542	542	542	542	0
196	20240627	154200	23698135	542	542	542	542	0
197	20240627	154100	23698135	542	542	542	542	0
198	20240627	154000	23698135	542	542	542	542	0
199	20240627	153900	23698135	542	542	542	542	0
200	20240627	153800	23698135	542	542	542	542	0
201	20240627	153700	23698135	542	542	542	542	0
202	20240627	153600	23698135	542	542	542	542	0
203	20240627	153500	23698135	542	542	542	542	0
204	20240627	153400	23698135	542	542	542	542	0
205	20240627	153300	23698135	542	542	542	542	0
206	20240627	153200	23698135	542	542	542	542	0
207	20240627	153100	23698135	542	542	542	542	0
208	20240627	153000	23698135	542	542	542	542	4000
209	20240627	152900	21530135	536	536	536	536	0
210	20240627	152800	21530135	536	536	536	536	0
211	20240627	152700	21530135	536	536	536	536	0
212	20240627	152600	21530135	536	536	536	536	0
213	20240627	152500	21530135	536	536	536	536	0
214	20240627	152400	21530135	536	536	536	536	0
215	20240627	152300	21530135	536	536	536	536	0
216	20240627	152200	21530135	536	536	536	536	0
217	20240627	152100	21530135	536	536	536	536	0
218	20240627	152000	21530135	536	536	536	536	0
219	20240627	151900	21530135	536	536	536	536	0
220	20240627	151800	21530135	536	536	536	536	0
221	20240627	151700	21530135	536	536	536	536	1
222	20240627	151600	21529599	543	543	543	543	0
223	20240627	151500	21529599	543	543	543	543	0
224	20240627	151400	21529599	543	543	543	543	0
225	20240627	151300	21529599	543	543	543	543	0
226	20240627	151200	21529599	543	543	543	543	0
227	20240627	151100	21529599	543	543	543	543	1
228	20240627	151000	21529056	541	541	541	541	0
229	20240627	150900	21529056	541	541	541	541	0
230	20240627	150800	21529056	541	541	541	541	0
231	20240627	150700	21529056	541	537	541	536	1050
232	20240627	150600	20966046	543	543	543	543	0
233	20240627	150500	20966046	543	543	543	543	101
234	20240627	150400	20911203	537	544	544	537	300
235	20240627	150300	20749393	544	544	544	544	14
236	20240627	150200	20741777	545	544	545	544	2
237	20240627	150100	20740688	536	544	544	536	5777
238	20240627	150000	17620944	544	543	544	543	5280
239	20240627	145900	14748942	543	543	543	543	0
240	20240627	145800	14748942	543	543	543	543	184
241	20240627	145700	14649030	542	542	542	542	500
242	20240627	145600	14378030	542	542	542	542	0
243	20240627	145500	14378030	542	542	542	542	0
244	20240627	145400	14378030	542	542	542	542	900
245	20240627	145300	13890230	542	542	542	542	505
246	20240627	145200	13616520	542	542	542	542	0
247	20240627	145100	13616520	542	542	542	542	0
248	20240627	145000	13616520	542	542	542	542	0
249	20240627	144900	13616520	542	542	542	542	0
250	20240627	144800	13616520	542	542	542	542	0
251	20240627	144700	13616520	542	542	542	542	1
252	20240627	144600	13615978	541	541	541	541	0
253	20240627	144500	13615978	541	541	541	541	22
254	20240627	144400	13604076	541	541	541	541	0
255	20240627	144300	13604076	541	541	541	541	0
256	20240627	144200	13604076	541	541	541	541	34
257	20240627	144100	13585682	541	541	541	541	0
258	20240627	144000	13585682	541	541	541	541	423
259	20240627	143900	13356839	541	541	541	541	1
260	20240627	143800	13356298	542	542	542	542	0
261	20240627	143700	13356298	542	542	542	542	0
262	20240627	143600	13356298	542	542	542	542	0
263	20240627	143500	13356298	542	541	542	541	2
264	20240627	143400	13355215	539	539	539	539	69
265	20240627	143300	13318024	540	540	540	540	0
266	20240627	143200	13318024	540	540	540	540	0
267	20240627	143100	13318024	540	540	540	540	1
268	20240627	143000	13317484	542	542	542	542	0
269	20240627	142900	13317484	542	542	542	542	0
270	20240627	142800	13317484	542	542	542	542	0
271	20240627	142700	13317484	542	542	542	542	0
272	20240627	142600	13317484	542	542	542	542	0
273	20240627	142500	13317484	542	542	542	542	2
274	20240627	142400	13316400	541	541	541	541	170
275	20240627	142300	13224430	541	541	541	541	0
276	20240627	142200	13224430	541	541	541	541	52
277	20240627	142100	13196298	542	542	542	542	0
278	20240627	142000	13196298	542	542	542	542	0
279	20240627	141900	13196298	542	542	542	542	1
280	20240627	141800	13195756	541	541	541	541	0
281	20240627	141700	13195756	541	541	541	541	587
282	20240627	141600	12878189	541	541	541	541	1592
283	20240627	141500	12016917	539	538	539	538	1725
284	20240627	141400	11087143	539	539	539	539	0
285	20240627	141300	11087143	539	539	539	539	0
286	20240627	141200	11087143	539	539	539	539	0
287	20240627	141100	11087143	539	539	539	539	0
288	20240627	141000	11087143	539	539	539	539	0
289	20240627	140900	11087143	539	539	539	539	0
290	20240627	140800	11087143	539	539	539	539	0
291	20240627	140700	11087143	539	539	539	539	0
292	20240627	140600	11087143	539	539	539	539	0
293	20240627	140500	11087143	539	538	539	538	1000
294	20240627	140400	10548144	537	537	537	537	1
295	20240627	140300	10547607	539	539	539	539	0
296	20240627	140200	10547607	539	539	539	539	0
297	20240627	140100	10547607	539	539	539	539	0
298	20240627	140000	10547607	539	539	539	539	0
299	20240627	135900	10547607	539	539	539	539	0
300	20240627	135800	10547607	539	539	539	539	0
301	20240627	135700	10547607	539	539	539	539	0
302	20240627	135600	10547607	539	539	539	539	5000
303	20240627	135500	7852607	539	539	539	539	0
304	20240627	135400	7852607	539	539	539	539	0
305	20240627	135300	7852607	539	539	539	539	0
306	20240627	135200	7852607	539	539	539	539	0
307	20240627	135100	7852607	539	539	539	539	0
308	20240627	135000	7852607	539	539	539	539	0
309	20240627	134900	7852607	539	539	539	539	0
310	20240627	134800	7852607	539	539	539	539	0
311	20240627	134700	7852607	539	539	539	539	0
312	20240627	134600	7852607	539	539	539	539	0
313	20240627	134500	7852607	539	539	539	539	0
314	20240627	134400	7852607	539	539	539	539	0
315	20240627	134300	7852607	539	539	539	539	0
316	20240627	134200	7852607	539	539	539	539	0
317	20240627	134100	7852607	539	539	539	539	0
318	20240627	134000	7852607	539	539	539	539	0
319	20240627	133900	7852607	539	539	539	539	4
320	20240627	133800	7850451	537	537	537	537	0
321	20240627	133700	7850451	537	537	537	537	0
322	20240627	133600	7850451	537	537	537	537	7
323	20240627	133500	7846692	537	537	537	537	0
324	20240627	133400	7846692	537	537	537	537	0
325	20240627	133300	7846692	537	537	537	537	0
326	20240627	133200	7846692	537	537	537	537	0
327	20240627	133100	7846692	537	537	537	537	0
328	20240627	133000	7846692	537	537	537	537	0
329	20240627	132900	7846692	537	537	537	537	0
330	20240627	132800	7846692	537	537	537	537	1
331	20240627	132700	7846155	543	543	543	543	0
332	20240627	132600	7846155	543	539	543	539	10
333	20240627	132500	7840729	543	543	543	543	0
334	20240627	132400	7840729	543	543	543	543	0
335	20240627	132300	7840729	543	543	543	543	0
336	20240627	132200	7840729	543	539	543	539	10
337	20240627	132100	7835303	543	543	543	543	0
338	20240627	132000	7835303	543	543	543	543	0
339	20240627	131900	7835303	543	543	543	543	0
340	20240627	131800	7835303	543	543	543	543	0
341	20240627	131700	7835303	543	539	543	539	2
342	20240627	131600	7834221	537	537	537	537	1
343	20240627	131500	7833684	538	538	538	538	0
344	20240627	131400	7833684	538	538	538	538	0
345	20240627	131300	7833684	538	538	538	538	181
346	20240627	131200	7736306	538	538	538	538	0
347	20240627	131100	7736306	538	538	538	538	0
348	20240627	131000	7736306	538	538	538	538	0
349	20240627	130900	7736306	538	538	538	538	0
350	20240627	130800	7736306	538	538	538	538	0
351	20240627	130700	7736306	538	538	538	538	0
352	20240627	130600	7736306	538	538	538	538	0
353	20240627	130500	7736306	538	538	538	538	0
354	20240627	130400	7736306	538	538	538	538	0
355	20240627	130300	7736306	538	538	538	538	0
356	20240627	130200	7736306	538	538	538	538	0
357	20240627	130100	7736306	538	538	538	538	0
358	20240627	130000	7736306	538	538	538	538	0
359	20240627	125900	7736306	538	538	538	538	1
360	20240627	125800	7735768	540	540	540	540	0
361	20240627	125700	7735768	540	540	540	540	0
362	20240627	125600	7735768	540	540	540	540	0
363	20240627	125500	7735768	540	540	540	540	0
364	20240627	125400	7735768	540	540	540	540	0
365	20240627	125300	7735768	540	540	540	540	0
366	20240627	125200	7735768	540	540	540	540	0
367	20240627	125100	7735768	540	540	540	540	7
368	20240627	125000	7731988	540	540	540	540	0
369	20240627	124900	7731988	540	540	540	540	0
370	20240627	124800	7731988	540	540	540	540	3
371	20240627	124700	7730368	540	540	540	540	0
372	20240627	124600	7730368	540	540	540	540	0
373	20240627	124500	7730368	540	540	540	540	0
374	20240627	124400	7730368	540	540	540	540	0
375	20240627	124300	7730368	540	540	540	540	1
376	20240627	124200	7729828	540	540	540	540	0
377	20240627	124100	7729828	540	540	540	540	0
378	20240627	124000	7729828	540	540	540	540	15
379	20240627	123900	7721728	538	539	544	538	545
380	20240627	123800	7425542	544	544	544	544	0
381	20240627	123700	7425542	544	544	544	544	0
382	20240627	123600	7425542	544	544	544	544	0
383	20240627	123500	7425542	544	544	544	544	0
384	20240627	123400	7425542	544	544	544	544	0
385	20240627	123300	7425542	544	539	544	539	60
386	20240627	123200	7393171	539	539	539	539	0
387	20240627	123100	7393171	539	539	539	539	0
388	20240627	123000	7393171	539	539	539	539	0
389	20240627	122900	7393171	539	539	539	539	0
390	20240627	122800	7393171	539	539	539	539	1
391	20240627	122700	7392632	538	538	538	538	0
392	20240627	122600	7392632	538	538	538	538	185
393	20240627	122500	7293102	538	538	538	538	0
394	20240627	122400	7293102	538	538	538	538	0
395	20240627	122300	7293102	538	538	538	538	0
396	20240627	122200	7293102	538	538	538	538	0
397	20240627	122100	7293102	538	538	538	538	0
398	20240627	122000	7293102	538	538	538	538	0
399	20240627	121900	7293102	538	538	538	538	0
400	20240627	121800	7293102	538	538	538	538	0
401	20240627	121700	7293102	538	538	538	538	0
402	20240627	121600	7293102	538	538	538	538	0
403	20240627	121500	7293102	538	538	538	538	0
404	20240627	121400	7293102	538	538	538	538	1
405	20240627	121300	7292564	536	536	536	536	0
406	20240627	121200	7292564	536	536	536	536	0
407	20240627	121100	7292564	536	536	536	536	0
408	20240627	121000	7292564	536	536	536	536	0
409	20240627	120900	7292564	536	536	536	536	0
410	20240627	120800	7292564	536	536	536	536	0
411	20240627	120700	7292564	536	536	536	536	0
412	20240627	120600	7292564	536	536	536	536	0
413	20240627	120500	7292564	536	536	536	536	0
414	20240627	120400	7292564	536	536	536	536	0
415	20240627	120300	7292564	536	536	536	536	0
416	20240627	120200	7292564	536	537	537	536	200
417	20240627	120100	7185362	537	537	537	537	0
418	20240627	120000	7185362	537	537	537	537	0
419	20240627	115900	7185362	537	537	537	537	0
420	20240627	115800	7185362	537	537	537	537	0
421	20240627	115700	7185362	537	537	537	537	0
422	20240627	115600	7185362	537	537	537	537	0
423	20240627	115500	7185362	537	537	537	537	0
424	20240627	115400	7185362	537	537	537	537	0
425	20240627	115300	7185362	537	537	537	537	0
426	20240627	115200	7185362	537	537	537	537	0
427	20240627	115100	7185362	537	537	537	537	0
428	20240627	115000	7185362	537	537	537	537	0
429	20240627	114900	7185362	537	537	537	537	0
430	20240627	114800	7185362	537	537	537	537	0
431	20240627	114700	7185362	537	537	537	537	0
432	20240627	114600	7185362	537	537	537	537	0
433	20240627	114500	7185362	537	537	537	537	0
434	20240627	114400	7185362	537	537	537	537	0
435	20240627	114300	7185362	537	537	537	537	0
436	20240627	114200	7185362	537	537	537	537	0
437	20240627	114100	7185362	537	537	537	537	0
438	20240627	114000	7185362	537	537	537	537	0
439	20240627	113900	7185362	537	537	537	537	0
440	20240627	113800	7185362	537	537	537	537	0
441	20240627	113700	7185362	537	537	537	537	0
442	20240627	113600	7185362	537	537	537	537	0
443	20240627	113500	7185362	537	537	537	537	0
444	20240627	113400	7185362	537	537	537	537	0
445	20240627	113300	7185362	537	537	537	537	0
446	20240627	113200	7185362	537	537	537	537	0
447	20240627	113100	7185362	537	537	537	537	0
448	20240627	113000	7185362	537	537	537	537	0
449	20240627	112900	7185362	537	536	537	536	5
450	20240627	112800	7182678	536	536	536	536	0
451	20240627	112700	7182678	536	536	536	536	0
452	20240627	112600	7182678	536	536	536	536	0
453	20240627	112500	7182678	536	536	536	536	0
454	20240627	112400	7182678	536	536	536	536	0
455	20240627	112300	7182678	536	536	536	536	890
456	20240627	112200	6705638	536	536	536	536	0
457	20240627	112100	6705638	536	536	536	536	0
458	20240627	112000	6705638	536	536	536	536	0
459	20240627	111900	6705638	536	536	536	536	0
460	20240627	111800	6705638	536	536	536	536	0
461	20240627	111700	6705638	536	536	536	536	1
462	20240627	111600	6705102	536	536	536	536	0
463	20240627	111500	6705102	536	536	536	536	0
464	20240627	111400	6705102	536	536	536	536	0
465	20240627	111300	6705102	536	536	536	536	0
466	20240627	111200	6705102	536	536	536	536	1
467	20240627	111100	6704566	538	538	538	538	0
468	20240627	111000	6704566	538	538	538	538	4
469	20240627	110900	6702414	538	538	538	538	0
470	20240627	110800	6702414	538	538	538	538	0
471	20240627	110700	6702414	538	538	538	538	0
472	20240627	110600	6702414	538	538	538	538	0
473	20240627	110500	6702414	538	538	538	538	1
474	20240627	110400	6701876	537	537	537	537	0
475	20240627	110300	6701876	537	537	537	537	0
476	20240627	110200	6701876	537	537	537	537	2
477	20240627	110100	6700802	536	536	536	536	0
478	20240627	110000	6700802	536	536	536	536	0
479	20240627	105900	6700802	536	536	536	536	363
480	20240627	105800	6506234	536	536	536	536	0
481	20240627	105700	6506234	536	536	536	536	0
482	20240627	105600	6506234	536	536	536	536	0
483	20240627	105500	6506234	536	536	536	536	0
484	20240627	105400	6506234	536	536	536	536	0
485	20240627	105300	6506234	536	536	536	536	0
486	20240627	105200	6506234	536	536	536	536	37
487	20240627	105100	6486402	536	536	536	536	0
488	20240627	105000	6486402	536	536	536	536	0
489	20240627	104900	6486402	536	536	536	536	0
490	20240627	104800	6486402	536	536	536	536	2
491	20240627	104700	6485330	538	538	538	538	0
492	20240627	104600	6485330	538	538	538	538	0
493	20240627	104500	6485330	538	538	538	538	0
494	20240627	104400	6485330	538	538	538	538	0
495	20240627	104300	6485330	538	538	538	538	0
496	20240627	104200	6485330	538	538	538	538	0
497	20240627	104100	6485330	538	538	538	538	0
498	20240627	104000	6485330	538	538	538	538	1
499	20240627	103900	6484792	535	538	538	535	48
500	20240627	103800	6459109	540	537	540	535	199
501	20240627	103700	6351895	539	536	539	535	105
502	20240627	103600	6295657	535	531	535	531	3371
503	20240627	103500	4496942	532	532	532	532	0
504	20240627	103400	4496942	532	532	532	532	0
505	20240627	103300	4496942	532	532	532	532	0
506	20240627	103200	4496942	532	532	532	532	0
507	20240627	103100	4496942	532	532	532	532	0
508	20240627	103000	4496942	532	531	532	531	2
509	20240627	102900	4495879	530	530	530	530	0
510	20240627	102800	4495879	530	530	530	530	0
511	20240627	102700	4495879	530	532	532	530	221
512	20240627	102600	4378349	532	532	532	532	1
513	20240627	102500	4377817	530	530	530	530	3
514	20240627	102400	4376227	532	532	532	532	10
515	20240627	102300	4370907	530	530	530	530	0
516	20240627	102200	4370907	530	530	530	530	6
517	20240627	102100	4367727	532	532	532	532	0
518	20240627	102000	4367727	532	532	532	532	0
519	20240627	101900	4367727	532	530	532	530	40
520	20240627	101800	4346488	530	530	530	530	0
521	20240627	101700	4346488	530	530	530	530	0
522	20240627	101600	4346488	530	530	530	530	0
523	20240627	101500	4346488	530	530	530	530	0
524	20240627	101400	4346488	530	530	530	530	0
525	20240627	101300	4346488	530	530	530	530	0
526	20240627	101200	4346488	530	530	530	530	0
527	20240627	101100	4346488	530	530	530	530	4
528	20240627	101000	4344368	530	530	530	530	0
529	20240627	100900	4344368	530	530	530	530	0
530	20240627	100800	4344368	530	530	530	530	93
531	20240627	100700	4295078	530	531	531	530	1694
532	20240627	100600	3396662	532	532	532	532	0
533	20240627	100500	3396662	532	532	532	532	0
534	20240627	100400	3396662	532	532	532	532	1
535	20240627	100300	3396130	532	532	532	532	0
536	20240627	100200	3396130	532	532	532	532	0
537	20240627	100100	3396130	532	532	532	532	2
538	20240627	100000	3395066	532	532	532	532	0
539	20240627	095900	3395066	532	532	532	532	0
540	20240627	095800	3395066	532	532	532	532	0
541	20240627	095700	3395066	532	532	532	532	0
542	20240627	095600	3395066	532	532	532	532	2
543	20240627	095500	3394002	531	531	531	531	0
544	20240627	095400	3394002	531	531	531	531	0
545	20240627	095300	3394002	531	531	531	531	0
546	20240627	095200	3394002	531	531	531	531	0
547	20240627	095100	3394002	531	531	531	531	0
548	20240627	095000	3394002	531	531	531	531	0
549	20240627	094900	3394002	531	531	531	531	0
550	20240627	094800	3394002	531	532	532	531	4
551	20240627	094700	3391875	531	531	531	531	0
552	20240627	094600	3391875	531	531	531	531	1
553	20240627	094500	3391344	532	532	532	532	4
554	20240627	094400	3389216	531	531	531	531	0
555	20240627	094300	3389216	531	531	531	531	198
556	20240627	094200	3284078	533	533	533	533	0
557	20240627	094100	3284078	533	533	533	533	0
558	20240627	094000	3284078	533	533	533	533	0
559	20240627	093900	3284078	533	533	533	533	0
560	20240627	093800	3284078	533	533	533	533	0
561	20240627	093700	3284078	533	535	535	533	66
562	20240627	093600	3248870	530	530	530	530	0
563	20240627	093500	3248870	530	530	530	530	198
564	20240627	093400	3143930	530	530	530	530	0
565	20240627	093300	3143930	530	530	530	530	0
566	20240627	093200	3143930	530	530	530	530	198
567	20240627	093100	3038990	531	531	531	531	0
568	20240627	093000	3038990	531	531	531	531	0
569	20240627	092900	3038990	531	532	532	531	104
570	20240627	092800	2983666	532	532	532	532	0
571	20240627	092700	2983666	532	532	532	532	0
572	20240627	092600	2983666	532	533	533	531	6
573	20240627	092500	2980474	532	531	541	531	16
574	20240627	092400	2971889	529	529	529	529	200
575	20240627	092300	2866089	531	531	531	531	0
576	20240627	092200	2866089	531	531	531	531	90
577	20240627	092100	2818299	537	530	537	529	1002
578	20240627	092000	2287873	534	535	535	534	586
579	20240627	091900	1974365	537	537	537	537	0
580	20240627	091800	1974365	537	537	537	537	1
581	20240627	091700	1973828	535	536	536	535	62
582	20240627	091600	1940601	536	536	536	536	0
583	20240627	091500	1940601	536	536	536	536	0
584	20240627	091400	1940601	536	536	536	536	0
585	20240627	091300	1940601	536	536	536	536	44
586	20240627	091200	1917017	547	547	547	547	0
587	20240627	091100	1917017	547	546	547	546	200
588	20240627	091000	1807621	547	536	547	536	250
589	20240627	090900	1673610	536	536	536	536	0
590	20240627	090800	1673610	536	536	536	536	0
591	20240627	090700	1673610	536	536	536	536	0
592	20240627	090600	1673610	536	536	536	536	244
593	20240627	090500	1542826	536	536	536	536	388
594	20240627	090400	1334858	536	537	537	536	1124
595	20240627	090300	731394	537	537	537	537	98
596	20240627	090200	678768	537	537	537	537	0
597	20240627	090100	678768	537	537	537	537	0
598	20240627	090000	678768	537	537	537	537	1264