KissMeData/002780/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	183800	434273502	892	892	892	892	1580
3	20240627	183700	434273502	892	892	892	892	0
4	20240627	183600	434273502	892	892	892	892	0
5	20240627	183500	434273502	892	892	892	892	0
6	20240627	183400	434273502	892	892	892	892	0
7	20240627	183300	434273502	892	892	892	892	0
8	20240627	183200	434273502	892	892	892	892	0
9	20240627	183100	434273502	892	892	892	892	0
10	20240627	183000	434273502	892	892	892	892	0
11	20240627	182900	434273502	892	892	892	892	0
12	20240627	182800	434273502	892	892	892	892	0
13	20240627	182700	434273502	892	892	892	892	0
14	20240627	182600	434273502	892	892	892	892	0
15	20240627	182500	434273502	892	892	892	892	0
16	20240627	182400	434273502	892	892	892	892	0
17	20240627	182300	434273502	892	892	892	892	0
18	20240627	182200	434273502	892	892	892	892	0
19	20240627	182100	434273502	892	892	892	892	0
20	20240627	182000	434273502	892	892	892	892	0
21	20240627	181900	434273502	892	892	892	892	0
22	20240627	181800	434273502	892	892	892	892	0
23	20240627	181700	434273502	892	892	892	892	0
24	20240627	181600	434273502	892	892	892	892	0
25	20240627	181500	434273502	892	892	892	892	0
26	20240627	181400	434273502	892	892	892	892	0
27	20240627	181300	434273502	892	892	892	892	0
28	20240627	181200	434273502	892	892	892	892	0
29	20240627	181100	434273502	892	892	892	892	0
30	20240627	181000	434273502	892	892	892	892	0
31	20240627	180900	434273502	892	892	892	892	0
32	20240627	180800	434273502	892	892	892	892	1580
33	20240627	180700	434273502	892	892	892	892	0
34	20240627	180600	434273502	892	892	892	892	0
35	20240627	180500	434273502	892	892	892	892	0
36	20240627	180400	434273502	892	892	892	892	0
37	20240627	180300	434273502	892	892	892	892	0
38	20240627	180200	434273502	892	892	892	892	0
39	20240627	180100	434273502	892	892	892	892	0
40	20240627	180000	434273502	892	892	892	892	0
41	20240627	175900	434273502	892	892	892	892	0
42	20240627	175800	434273502	892	892	892	892	0
43	20240627	175700	434273502	892	892	892	892	0
44	20240627	175600	434273502	892	892	892	892	0
45	20240627	175500	434273502	892	892	892	892	0
46	20240627	175400	434273502	892	892	892	892	0
47	20240627	175300	434273502	892	892	892	892	0
48	20240627	175200	434273502	892	892	892	892	0
49	20240627	175100	434273502	892	892	892	892	0
50	20240627	175000	434273502	892	892	892	892	0
51	20240627	174900	434273502	892	892	892	892	0
52	20240627	174800	434273502	892	892	892	892	0
53	20240627	174700	434273502	892	892	892	892	0
54	20240627	174600	434273502	892	892	892	892	0
55	20240627	174500	434273502	892	892	892	892	0
56	20240627	174400	434273502	892	892	892	892	0
57	20240627	174300	434273502	892	892	892	892	0
58	20240627	174200	434273502	892	892	892	892	0
59	20240627	174100	434273502	892	892	892	892	0
60	20240627	174000	434273502	892	892	892	892	0
61	20240627	173900	434273502	892	892	892	892	0
62	20240627	173800	434273502	892	892	892	892	1580
63	20240627	173700	434273502	892	892	892	892	0
64	20240627	173600	434273502	892	892	892	892	0
65	20240627	173500	434273502	892	892	892	892	0
66	20240627	173400	434273502	892	892	892	892	0
67	20240627	173300	434273502	892	892	892	892	0
68	20240627	173200	434273502	892	892	892	892	0
69	20240627	173100	434273502	892	892	892	892	0
70	20240627	173000	434273502	892	892	892	892	0
71	20240627	172900	434273502	892	892	892	892	0
72	20240627	172800	434273502	892	892	892	892	0
73	20240627	172700	434273502	892	892	892	892	0
74	20240627	172600	434273502	892	892	892	892	0
75	20240627	172500	434273502	892	892	892	892	0
76	20240627	172400	434273502	892	892	892	892	0
77	20240627	172300	434273502	892	892	892	892	0
78	20240627	172200	434273502	892	892	892	892	0
79	20240627	172100	434273502	892	892	892	892	0
80	20240627	172000	434273502	892	892	892	892	0
81	20240627	171900	434273502	892	892	892	892	0
82	20240627	171800	434273502	892	892	892	892	0
83	20240627	171700	434273502	892	892	892	892	0
84	20240627	171600	434273502	892	892	892	892	0
85	20240627	171500	434273502	892	892	892	892	0
86	20240627	171400	434273502	892	892	892	892	0
87	20240627	171300	434273502	892	892	892	892	0
88	20240627	171200	434273502	892	892	892	892	0
89	20240627	171100	434273502	892	892	892	892	0
90	20240627	171000	434273502	892	892	892	892	0
91	20240627	170900	434273502	892	892	892	892	0
92	20240627	170800	434273502	892	892	892	892	1580
93	20240627	170700	434273502	892	892	892	892	0
94	20240627	170600	434273502	892	892	892	892	0
95	20240627	170500	434273502	892	892	892	892	0
96	20240627	170400	434273502	892	892	892	892	0
97	20240627	170300	434273502	892	892	892	892	0
98	20240627	170200	434273502	892	892	892	892	0
99	20240627	170100	434273502	892	892	892	892	0
100	20240627	170000	434273502	892	892	892	892	0
101	20240627	165900	434273502	892	892	892	892	0
102	20240627	165800	434273502	892	892	892	892	0
103	20240627	165700	434273502	892	892	892	892	0
104	20240627	165600	434273502	892	892	892	892	0
105	20240627	165500	434273502	892	892	892	892	0
106	20240627	165400	434273502	892	892	892	892	0
107	20240627	165300	434273502	892	892	892	892	0
108	20240627	165200	434273502	892	892	892	892	0
109	20240627	165100	434273502	892	892	892	892	0
110	20240627	165000	434273502	892	892	892	892	0
111	20240627	164900	434273502	892	892	892	892	0
112	20240627	164800	434273502	892	892	892	892	0
113	20240627	164700	434273502	892	892	892	892	0
114	20240627	164600	434273502	892	892	892	892	0
115	20240627	164500	434273502	892	892	892	892	0
116	20240627	164400	434273502	892	892	892	892	0
117	20240627	164300	434273502	892	892	892	892	0
118	20240627	164200	434273502	892	892	892	892	0
119	20240627	164100	434273502	892	892	892	892	0
120	20240627	164000	434273502	892	892	892	892	0
121	20240627	163900	434273502	892	892	892	892	0
122	20240627	163800	434273502	892	892	892	892	1580
123	20240627	163700	434273502	892	892	892	892	0
124	20240627	163600	434273502	892	892	892	892	0
125	20240627	163500	434273502	892	892	892	892	0
126	20240627	163400	434273502	892	892	892	892	0
127	20240627	163300	434273502	892	892	892	892	0
128	20240627	163200	434273502	892	892	892	892	0
129	20240627	163100	434273502	892	892	892	892	0
130	20240627	163000	434273502	892	892	892	892	0
131	20240627	162900	434273502	892	892	892	892	0
132	20240627	162800	434273502	892	892	892	892	0
133	20240627	162700	434273502	892	892	892	892	0
134	20240627	162600	434273502	892	892	892	892	0
135	20240627	162500	434273502	892	892	892	892	0
136	20240627	162400	434273502	892	892	892	892	0
137	20240627	162300	434273502	892	892	892	892	0
138	20240627	162200	434273502	892	892	892	892	0
139	20240627	162100	434273502	892	892	892	892	0
140	20240627	162000	434273502	892	892	892	892	0
141	20240627	161900	434273502	892	892	892	892	0
142	20240627	161800	434273502	892	892	892	892	0
143	20240627	161700	434273502	892	892	892	892	0
144	20240627	161600	434273502	892	892	892	892	0
145	20240627	161500	434273502	892	892	892	892	0
146	20240627	161400	434273502	892	892	892	892	0
147	20240627	161300	434273502	892	892	892	892	0
148	20240627	161200	434273502	892	892	892	892	0
149	20240627	161100	434273502	892	892	892	892	0
150	20240627	161000	434273502	892	892	892	892	0
151	20240627	160900	434273502	892	892	892	892	0
152	20240627	160800	434273502	892	892	892	892	1580
153	20240627	160700	434273502	892	892	892	892	0
154	20240627	160600	434273502	892	892	892	892	0
155	20240627	160500	434273502	892	892	892	892	0
156	20240627	160400	434273502	892	892	892	892	0
157	20240627	160300	434273502	892	892	892	892	0
158	20240627	160200	434273502	892	892	892	892	0
159	20240627	160100	434273502	892	892	892	892	0
160	20240627	160000	434273502	892	892	892	892	0
161	20240627	155900	434273502	892	892	892	892	0
162	20240627	155800	434273502	892	892	892	892	0
163	20240627	155700	434273502	892	892	892	892	0
164	20240627	155600	434273502	892	892	892	892	0
165	20240627	155500	434273502	892	892	892	892	0
166	20240627	155400	434273502	892	892	892	892	0
167	20240627	155300	434273502	892	892	892	892	0
168	20240627	155200	434273502	892	892	892	892	0
169	20240627	155100	434273502	892	892	892	892	0
170	20240627	155000	434273502	892	892	892	892	0
171	20240627	154900	434273502	892	892	892	892	0
172	20240627	154800	434273502	892	892	892	892	0
173	20240627	154700	434273502	892	892	892	892	0
174	20240627	154600	434273502	892	892	892	892	0
175	20240627	154500	434273502	892	892	892	892	0
176	20240627	154400	434273502	892	892	892	892	0
177	20240627	154300	434273502	892	892	892	892	0
178	20240627	154200	434273502	892	892	892	892	0
179	20240627	154100	434273502	892	892	892	892	0
180	20240627	154000	434273502	892	892	892	892	0
181	20240627	153900	434273502	892	892	892	892	0
182	20240627	153800	434273502	892	892	892	892	1580
183	20240627	153700	434273502	892	892	892	892	0
184	20240627	153600	434273502	892	892	892	892	0
185	20240627	153500	434273502	892	892	892	892	0
186	20240627	153400	434273502	892	892	892	892	0
187	20240627	153300	434273502	892	892	892	892	0
188	20240627	153200	434273502	892	892	892	892	0
189	20240627	153100	434273502	892	892	892	892	0
190	20240627	153000	434273502	892	892	892	892	1580
191	20240627	152900	432864142	891	891	891	891	0
192	20240627	152800	432864142	891	891	891	891	0
193	20240627	152700	432864142	891	891	891	891	0
194	20240627	152600	432864142	891	891	891	891	0
195	20240627	152500	432864142	891	891	891	891	0
196	20240627	152400	432864142	891	891	891	891	0
197	20240627	152300	432864142	891	891	891	891	0
198	20240627	152200	432864142	891	891	891	891	0
199	20240627	152100	432864142	891	891	891	891	0
200	20240627	152000	432864142	891	891	891	891	0
201	20240627	151900	432864142	891	890	891	884	9707
202	20240627	151800	424267856	891	887	891	887	52
203	20240627	151700	424221537	890	889	890	889	68
204	20240627	151600	424161034	889	889	889	889	41
205	20240627	151500	424124585	886	887	887	886	625
206	20240627	151400	423570832	886	888	888	886	5384
207	20240627	151300	418793476	888	888	889	888	224
208	20240627	151200	418594465	889	888	889	888	247
209	20240627	151100	418375104	890	890	890	890	0
210	20240627	151000	418375104	890	890	890	890	0
211	20240627	150900	418375104	890	889	890	889	2397
212	20240627	150800	416244069	890	890	890	890	0
213	20240627	150700	416244069	890	890	890	890	1
214	20240627	150600	416243179	888	888	888	888	975
215	20240627	150500	415377379	888	889	889	888	320
216	20240627	150400	415092952	889	889	890	889	1679
217	20240627	150300	413599221	889	889	889	889	0
218	20240627	150200	413599221	889	889	889	889	60
219	20240627	150100	413545881	889	890	890	889	121
220	20240627	150000	413438311	889	889	889	889	0
221	20240627	145900	413438311	889	889	889	889	0
222	20240627	145800	413438311	889	889	889	889	108
223	20240627	145700	413342299	889	889	889	889	108
224	20240627	145600	413246287	889	889	889	889	108
225	20240627	145500	413150275	889	889	889	889	107
226	20240627	145400	413055152	889	890	890	889	227
227	20240627	145300	412853229	889	889	889	889	107
228	20240627	145200	412758106	889	889	889	889	107
229	20240627	145100	412662983	889	889	889	889	214
230	20240627	145000	412472737	889	890	890	889	1022
231	20240627	144900	411563166	891	891	891	891	60
232	20240627	144800	411509706	891	891	891	891	105
233	20240627	144700	411416151	893	893	893	893	0
234	20240627	144600	411416151	893	893	893	893	0
235	20240627	144500	411416151	893	893	893	893	0
236	20240627	144400	411416151	893	893	893	893	0
237	20240627	144300	411416151	893	893	893	893	0
238	20240627	144200	411416151	893	893	893	893	0
239	20240627	144100	411416151	893	893	893	893	0
240	20240627	144000	411416151	893	893	893	893	0
241	20240627	143900	411416151	893	893	893	893	0
242	20240627	143800	411416151	893	893	893	893	0
243	20240627	143700	411416151	893	893	893	893	0
244	20240627	143600	411416151	893	893	893	893	1
245	20240627	143500	411415258	890	890	890	890	490
246	20240627	143400	410979158	894	894	894	894	0
247	20240627	143300	410979158	894	894	894	894	105
248	20240627	143200	410885288	894	894	894	894	0
249	20240627	143100	410885288	894	894	894	894	0
250	20240627	143000	410885288	894	894	894	894	0
251	20240627	142900	410885288	894	894	894	894	4500
252	20240627	142800	406862288	889	889	889	889	0
253	20240627	142700	406862288	889	889	889	889	0
254	20240627	142600	406862288	889	889	889	889	0
255	20240627	142500	406862288	889	895	895	889	6378
256	20240627	142400	401185147	895	894	895	894	2160
257	20240627	142300	399252052	894	894	894	894	110
258	20240627	142200	399153712	895	895	895	895	0
259	20240627	142100	399153712	895	895	895	895	0
260	20240627	142000	399153712	895	894	895	894	1452
261	20240627	141900	397854209	895	895	895	895	0
262	20240627	141800	397854209	895	895	895	895	0
263	20240627	141700	397854209	895	895	895	895	1
264	20240627	141600	397853314	895	895	895	895	0
265	20240627	141500	397853314	895	895	895	895	0
266	20240627	141400	397853314	895	895	895	895	2960
267	20240627	141300	395204114	896	895	896	895	41
268	20240627	141200	395167418	888	898	898	888	8001
269	20240627	141100	388018292	895	897	897	895	4368
270	20240627	141000	384102932	898	898	898	898	50
271	20240627	140900	384058032	895	895	895	895	0
272	20240627	140800	384058032	895	895	895	895	0
273	20240627	140700	384058032	895	898	898	895	3250
274	20240627	140600	381144221	898	897	898	896	1230
275	20240627	140500	380041419	898	898	898	898	0
276	20240627	140400	380041419	898	898	898	898	0
277	20240627	140300	380041419	898	898	898	898	1000
278	20240627	140200	379143419	896	896	896	896	50
279	20240627	140100	379098619	896	896	896	896	1522
280	20240627	140000	377734907	896	896	896	896	55
281	20240627	135900	377685627	895	895	895	895	876
282	20240627	135800	376901607	895	895	895	895	0
283	20240627	135700	376901607	895	895	895	895	200
284	20240627	135600	376722607	895	895	895	895	200
285	20240627	135500	376543607	895	895	895	895	0
286	20240627	135400	376543607	895	895	895	895	1129
287	20240627	135300	375533152	894	894	894	894	0
288	20240627	135200	375533152	894	894	894	894	300
289	20240627	135100	375264952	894	894	894	894	0
290	20240627	135000	375264952	894	894	894	894	1
291	20240627	134900	375264058	894	894	894	894	2131
292	20240627	134800	373358944	896	896	896	896	3
293	20240627	134700	373356256	896	894	896	894	2538
294	20240627	134600	371087272	894	897	897	894	845
295	20240627	134500	370331156	898	897	898	895	4001
296	20240627	134400	366747216	898	898	898	898	0
297	20240627	134300	366747216	898	898	898	898	461
298	20240627	134200	366333238	899	900	900	899	4771
299	20240627	134100	362041864	900	898	900	898	642
300	20240627	134000	361464459	895	899	899	895	938
301	20240627	133900	360624916	900	899	901	899	5011
302	20240627	133800	356116699	900	900	900	900	1135
303	20240627	133700	355095199	900	898	900	893	1253
304	20240627	133600	353969279	899	899	899	899	363
305	20240627	133500	353642942	899	898	899	897	966
306	20240627	133400	352775511	897	897	897	897	1786
307	20240627	133300	351173469	897	897	897	895	227
308	20240627	133200	350969852	897	896	897	896	756
309	20240627	133100	350292400	896	895	896	894	418
310	20240627	133000	349918282	895	895	896	894	2271
311	20240627	132900	347885406	895	895	895	895	5
312	20240627	132800	347880931	895	894	897	893	2072
313	20240627	132700	346030589	900	899	902	893	14864
314	20240627	132600	332668033	900	897	900	893	11028
315	20240627	132500	322771292	898	891	898	891	7112
316	20240627	132400	316406864	891	891	891	891	114
317	20240627	132300	316305290	891	891	891	891	113
318	20240627	132200	316204607	891	891	891	891	17
319	20240627	132100	316189460	891	891	891	891	190
320	20240627	132000	316020170	891	891	891	891	0
321	20240627	131900	316020170	891	891	891	891	2022
322	20240627	131800	314218568	891	891	891	891	21
323	20240627	131700	314199857	891	891	891	891	675
324	20240627	131600	313598432	891	891	891	891	2245
325	20240627	131500	311598137	891	890	891	890	2058
326	20240627	131400	309766031	890	890	890	890	0
327	20240627	131300	309766031	890	890	890	890	0
328	20240627	131200	309766031	890	890	890	890	0
329	20240627	131100	309766031	890	890	890	890	0
330	20240627	131000	309766031	890	890	890	890	0
331	20240627	130900	309766031	890	890	890	890	0
332	20240627	130800	309766031	890	890	890	890	2
333	20240627	130700	309764251	890	890	890	890	1
334	20240627	130600	309763361	890	890	890	890	0
335	20240627	130500	309763361	890	890	890	890	1
336	20240627	130400	309762471	890	890	890	890	300
337	20240627	130300	309495471	890	890	890	890	0
338	20240627	130200	309495471	890	890	890	890	50
339	20240627	130100	309450971	885	890	890	885	8692
340	20240627	130000	301743842	891	891	891	891	0
341	20240627	125900	301743842	891	891	891	891	0
342	20240627	125800	301743842	891	891	891	891	0
343	20240627	125700	301743842	891	891	891	891	5
344	20240627	125600	301739387	891	891	891	891	0
345	20240627	125500	301739387	891	891	891	891	0
346	20240627	125400	301739387	891	891	891	891	100
347	20240627	125300	301650287	891	891	891	891	1
348	20240627	125200	301649396	891	891	891	891	1
349	20240627	125100	301648505	890	890	890	890	0
350	20240627	125000	301648505	890	890	890	890	0
351	20240627	124900	301648505	890	891	891	890	38
352	20240627	124800	301614684	890	892	892	890	1290
353	20240627	124700	300466056	893	893	893	893	0
354	20240627	124600	300466056	893	893	893	893	2
355	20240627	124500	300464270	894	894	894	894	0
356	20240627	124400	300464270	894	894	894	894	2795
357	20240627	124300	297965540	894	894	894	894	53
358	20240627	124200	297918158	894	894	894	894	0
359	20240627	124100	297918158	894	894	894	894	0
360	20240627	124000	297918158	894	893	894	893	368
361	20240627	123900	297589533	894	893	894	893	1943
362	20240627	123800	295852492	894	893	894	893	59
363	20240627	123700	295799804	893	893	893	892	5
364	20240627	123600	295795341	892	892	892	892	501
365	20240627	123500	295348449	891	891	891	891	0
366	20240627	123400	295348449	891	891	891	891	0
367	20240627	123300	295348449	891	891	891	891	0
368	20240627	123200	295348449	891	891	891	891	500
369	20240627	123100	294902949	891	891	891	891	78
370	20240627	123000	294833451	891	891	891	891	41
371	20240627	122900	294796920	893	893	894	893	992
372	20240627	122800	293911062	894	893	894	893	1652
373	20240627	122700	292435819	892	892	892	892	0
374	20240627	122600	292435819	892	892	892	892	25
375	20240627	122500	292413519	892	892	892	892	0
376	20240627	122400	292413519	892	892	892	892	300
377	20240627	122300	292145919	892	892	892	892	0
378	20240627	122200	292145919	892	892	892	892	9
379	20240627	122100	292137891	893	892	893	892	999
380	20240627	122000	291246719	892	891	892	890	2720
381	20240627	121900	288824044	891	890	891	890	4
382	20240627	121800	288820483	891	891	891	891	0
383	20240627	121700	288820483	891	891	891	890	121
384	20240627	121600	288712692	891	891	891	891	2
385	20240627	121500	288710910	891	891	891	891	0
386	20240627	121400	288710910	891	891	891	891	0
387	20240627	121300	288710910	891	891	891	891	101
388	20240627	121200	288620919	890	890	890	890	0
389	20240627	121100	288620919	890	890	890	890	59
390	20240627	121000	288568409	891	891	891	891	0
391	20240627	120900	288568409	891	891	891	891	1
392	20240627	120800	288567518	891	891	891	891	0
393	20240627	120700	288567518	891	891	891	891	2
394	20240627	120600	288565736	891	891	891	891	10
395	20240627	120500	288556826	891	890	891	890	318
396	20240627	120400	288273795	891	891	891	891	0
397	20240627	120300	288273795	891	891	891	891	0
398	20240627	120200	288273795	891	891	891	891	1
399	20240627	120100	288272904	890	890	890	890	879
400	20240627	120000	287490594	892	890	892	890	2
401	20240627	115900	287488812	890	890	890	890	1
402	20240627	115800	287487922	890	890	890	890	1
403	20240627	115700	287487032	890	890	890	890	3468
404	20240627	115600	284400512	886	887	887	886	1898
405	20240627	115500	282717051	892	887	892	887	253
406	20240627	115400	282491601	891	890	891	890	187
407	20240627	115300	282324985	890	890	890	890	1
408	20240627	115200	282324095	888	888	888	888	1
409	20240627	115100	282323207	887	887	891	887	214
410	20240627	115000	282133377	887	891	891	886	12
411	20240627	114900	282122694	891	890	891	886	4479
412	20240627	114800	278136386	886	886	886	886	1
413	20240627	114700	278135500	886	889	889	886	1001
414	20240627	114600	277245614	886	886	886	886	0
415	20240627	114500	277245614	886	886	886	886	17
416	20240627	114400	277230552	886	886	886	886	432
417	20240627	114300	276847800	886	886	886	886	71
418	20240627	114200	276784894	886	886	886	886	10
419	20240627	114100	276776034	886	886	886	886	10
420	20240627	114000	276767174	886	886	886	886	11
421	20240627	113900	276757428	885	885	885	885	10
422	20240627	113800	276748578	885	885	885	885	11
423	20240627	113700	276738843	885	885	885	885	10
424	20240627	113600	276729993	885	885	885	885	10
425	20240627	113500	276721143	885	884	885	884	11
426	20240627	113400	276711413	884	891	891	884	98
427	20240627	113300	276624774	891	884	891	884	4
428	20240627	113200	276621231	884	884	884	884	10
429	20240627	113100	276612391	884	884	885	884	10
430	20240627	113000	276603550	884	885	885	884	2688
431	20240627	112900	274226919	883	888	888	883	14376
432	20240627	112800	261504138	887	887	887	887	43
433	20240627	112700	261465997	885	888	888	885	4900
434	20240627	112600	257123488	888	891	891	888	2000
435	20240627	112500	255345666	892	892	892	892	2
436	20240627	112400	255343882	892	892	892	892	0
437	20240627	112300	255343882	892	892	892	892	300
438	20240627	112200	255076282	892	892	892	891	291
439	20240627	112100	254816711	892	892	892	892	2
440	20240627	112000	254814927	891	891	891	891	0
441	20240627	111900	254814927	891	891	891	891	20
442	20240627	111800	254797107	892	892	892	892	0
443	20240627	111700	254797107	892	892	892	892	0
444	20240627	111600	254797107	892	892	892	892	22
445	20240627	111500	254777483	892	892	892	892	4
446	20240627	111400	254773915	892	892	892	892	0
447	20240627	111300	254773915	892	892	892	892	0
448	20240627	111200	254773915	892	892	892	892	200
449	20240627	111100	254595515	888	888	888	888	0
450	20240627	111000	254595515	888	888	888	888	75
451	20240627	110900	254528915	891	890	891	887	14000
452	20240627	110800	242082456	890	890	890	890	50
453	20240627	110700	242037956	890	890	890	890	5524
454	20240627	110600	237121596	890	890	890	890	183
455	20240627	110500	236958726	890	890	890	890	5
456	20240627	110400	236954276	889	889	889	889	0
457	20240627	110300	236954276	889	889	889	889	576
458	20240627	110200	236442212	889	889	889	889	251
459	20240627	110100	236219073	889	889	889	889	0
460	20240627	110000	236219073	889	889	889	889	0
461	20240627	105900	236219073	889	889	889	889	130
462	20240627	105800	236103503	889	889	889	889	100
463	20240627	105700	236014603	889	889	889	889	0
464	20240627	105600	236014603	889	889	889	889	8
465	20240627	105500	236007491	889	889	889	889	0
466	20240627	105400	236007491	889	889	889	889	0
467	20240627	105300	236007491	889	889	889	889	40
468	20240627	105200	235971931	887	887	887	887	100
469	20240627	105100	235883231	887	887	887	887	0
470	20240627	105000	235883231	887	887	887	887	1626
471	20240627	104900	234440969	887	887	887	887	4
472	20240627	104800	234437421	890	889	890	889	404
473	20240627	104700	234077865	890	890	890	890	0
474	20240627	104600	234077865	890	890	890	890	0
475	20240627	104500	234077865	890	890	890	890	0
476	20240627	104400	234077865	890	890	890	890	0
477	20240627	104300	234077865	890	890	890	890	0
478	20240627	104200	234077865	890	890	890	890	0
479	20240627	104100	234077865	890	889	890	889	2368
480	20240627	104000	231972710	889	889	889	889	16
481	20240627	103900	231958486	889	889	889	889	141
482	20240627	103800	231833137	889	889	889	889	4
483	20240627	103700	231829581	889	889	889	889	0
484	20240627	103600	231829581	889	888	889	888	227
485	20240627	103500	231627954	886	886	886	886	0
486	20240627	103400	231627954	886	886	886	886	0
487	20240627	103300	231627954	886	887	887	886	625
488	20240627	103200	231073972	888	888	888	888	101
489	20240627	103100	230984284	887	888	888	887	2304
490	20240627	103000	228938550	888	888	888	888	11
491	20240627	102900	228928782	888	889	889	888	244
492	20240627	102800	228712064	890	890	890	890	10
493	20240627	102700	228703164	891	891	891	891	57
494	20240627	102600	228652377	891	891	891	891	13
495	20240627	102500	228640794	890	890	891	890	1972
496	20240627	102400	226885708	891	892	892	891	1776
497	20240627	102300	225303234	893	893	893	893	118
498	20240627	102200	225197860	892	892	892	892	82
499	20240627	102100	225124716	893	893	893	893	0
500	20240627	102000	225124716	893	893	893	893	640
501	20240627	101900	224553196	894	894	894	894	550
502	20240627	101800	224061496	895	894	895	894	141
503	20240627	101700	223935432	895	891	900	891	20633
504	20240627	101600	205413399	891	890	891	890	9281
505	20240627	101500	197153307	891	892	892	891	1033
506	20240627	101400	196232843	892	892	892	892	5
507	20240627	101300	196228383	892	892	892	892	2029
508	20240627	101200	194418515	892	896	896	892	2336
509	20240627	101100	192332880	895	897	897	895	501
510	20240627	101000	191884483	896	892	896	892	504
511	20240627	100900	191432903	892	895	896	892	7100
512	20240627	100800	185073436	895	895	896	892	7477
513	20240627	100700	178381663	895	893	895	893	1112
514	20240627	100600	177387556	892	891	893	891	58
515	20240627	100500	177335821	891	890	893	890	1474
516	20240627	100400	176021915	890	889	890	889	3240
517	20240627	100300	173141549	889	886	889	886	211
518	20240627	100200	172954280	887	887	887	887	643
519	20240627	100100	172383939	887	887	887	887	500
520	20240627	100000	171940439	887	887	887	887	83
521	20240627	095900	171866818	887	886	887	886	493
522	20240627	095800	171429528	885	885	885	885	2
523	20240627	095700	171427758	885	885	885	885	290
524	20240627	095600	171171108	887	887	887	887	1
525	20240627	095500	171170221	885	885	885	885	1327
526	20240627	095400	169995826	885	885	885	885	319
527	20240627	095300	169713511	884	884	884	884	468
528	20240627	095200	169299799	884	884	884	883	529
529	20240627	095100	168832263	884	886	887	884	1485
530	20240627	095000	167517095	886	886	886	885	1435
531	20240627	094900	166247086	886	883	886	883	1806
532	20240627	094800	164649438	883	883	883	883	2
533	20240627	094700	164647672	882	882	882	882	9
534	20240627	094600	164639734	882	882	882	882	1
535	20240627	094500	164638852	883	882	883	882	409
536	20240627	094400	164278100	882	882	882	882	0
537	20240627	094300	164278100	882	881	882	881	8768
538	20240627	094200	156553040	881	881	882	881	53
539	20240627	094100	156506345	880	880	880	880	1
540	20240627	094000	156505465	883	879	883	879	18
541	20240627	093900	156489626	883	880	883	879	1509
542	20240627	093800	155163064	880	880	883	880	12
543	20240627	093700	155152478	881	880	881	880	6
544	20240627	093600	155147195	880	881	881	880	629
545	20240627	093500	154593412	881	881	881	881	4000
546	20240627	093400	151069412	881	882	882	881	3152
547	20240627	093300	148290000	882	883	883	882	4263
548	20240627	093200	144529977	885	885	886	885	1112
549	20240627	093100	143545856	883	881	885	881	1174
550	20240627	093000	142510066	879	881	881	879	4441
551	20240627	092900	138602595	883	883	883	883	1
552	20240627	092800	138601712	881	881	881	881	201
553	20240627	092700	138424631	883	883	883	883	4
554	20240627	092600	138421099	881	881	881	881	100
555	20240627	092500	138332999	880	883	883	880	558
556	20240627	092400	137841947	880	881	881	880	4012
557	20240627	092300	134311293	881	881	881	881	1285
558	20240627	092200	133179208	881	882	882	881	7307
559	20240627	092100	126738444	882	882	882	882	1
560	20240627	092000	126737562	882	884	884	882	937
561	20240627	091900	125910546	885	885	885	885	11
562	20240627	091800	125900811	885	882	885	882	858
563	20240627	091700	125142526	881	884	884	881	998
564	20240627	091600	124262337	883	881	883	881	916
565	20240627	091500	123454572	880	880	881	880	1183
566	20240627	091400	122413531	880	881	881	879	13649
567	20240627	091300	110414220	881	881	881	881	1141
568	20240627	091200	109408999	881	882	882	878	10062
569	20240627	091100	100573603	883	883	883	877	4042
570	20240627	091000	97023860	879	880	883	879	296
571	20240627	090900	96763477	878	885	885	878	30782
572	20240627	090800	69700094	885	885	885	881	6620
573	20240627	090700	63865866	885	885	885	885	0
574	20240627	090600	63865866	885	882	885	881	18492
575	20240627	090500	47568500	882	883	883	882	2897
576	20240627	090400	45013341	882	884	884	882	5363
577	20240627	090300	40277957	885	887	887	885	190
578	20240627	090200	40109601	887	889	889	881	12977
579	20240627	090100	28618606	889	885	890	885	6557
580	20240627	090000	22793055	882	885	885	882	25725