KissMeData/015260/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190100	141863369	886	886	886	886	3518
3	20240627	190000	141863369	886	886	886	886	0
4	20240627	185900	141863369	886	886	886	886	0
5	20240627	185800	141863369	886	886	886	886	0
6	20240627	185700	141863369	886	886	886	886	0
7	20240627	185600	141863369	886	886	886	886	0
8	20240627	185500	141863369	886	886	886	886	0
9	20240627	185400	141863369	886	886	886	886	0
10	20240627	185300	141863369	886	886	886	886	0
11	20240627	185200	141863369	886	886	886	886	0
12	20240627	185100	141863369	886	886	886	886	0
13	20240627	185000	141863369	886	886	886	886	0
14	20240627	184900	141863369	886	886	886	886	0
15	20240627	184800	141863369	886	886	886	886	0
16	20240627	184700	141863369	886	886	886	886	0
17	20240627	184600	141863369	886	886	886	886	0
18	20240627	184500	141863369	886	886	886	886	0
19	20240627	184400	141863369	886	886	886	886	0
20	20240627	184300	141863369	886	886	886	886	0
21	20240627	184200	141863369	886	886	886	886	0
22	20240627	184100	141863369	886	886	886	886	0
23	20240627	184000	141863369	886	886	886	886	0
24	20240627	183900	141863369	886	886	886	886	0
25	20240627	183800	141863369	886	886	886	886	0
26	20240627	183700	141863369	886	886	886	886	0
27	20240627	183600	141863369	886	886	886	886	0
28	20240627	183500	141863369	886	886	886	886	0
29	20240627	183400	141863369	886	886	886	886	0
30	20240627	183300	141863369	886	886	886	886	0
31	20240627	183200	141863369	886	886	886	886	0
32	20240627	183100	141863369	886	886	886	886	3518
33	20240627	183000	141863369	886	886	886	886	0
34	20240627	182900	141863369	886	886	886	886	0
35	20240627	182800	141863369	886	886	886	886	0
36	20240627	182700	141863369	886	886	886	886	0
37	20240627	182600	141863369	886	886	886	886	0
38	20240627	182500	141863369	886	886	886	886	0
39	20240627	182400	141863369	886	886	886	886	0
40	20240627	182300	141863369	886	886	886	886	0
41	20240627	182200	141863369	886	886	886	886	0
42	20240627	182100	141863369	886	886	886	886	0
43	20240627	182000	141863369	886	886	886	886	0
44	20240627	181900	141863369	886	886	886	886	0
45	20240627	181800	141863369	886	886	886	886	0
46	20240627	181700	141863369	886	886	886	886	0
47	20240627	181600	141863369	886	886	886	886	0
48	20240627	181500	141863369	886	886	886	886	0
49	20240627	181400	141863369	886	886	886	886	0
50	20240627	181300	141863369	886	886	886	886	0
51	20240627	181200	141863369	886	886	886	886	0
52	20240627	181100	141863369	886	886	886	886	0
53	20240627	181000	141863369	886	886	886	886	0
54	20240627	180900	141863369	886	886	886	886	0
55	20240627	180800	141863369	886	886	886	886	0
56	20240627	180700	141863369	886	886	886	886	0
57	20240627	180600	141863369	886	886	886	886	0
58	20240627	180500	141863369	886	886	886	886	0
59	20240627	180400	141863369	886	886	886	886	0
60	20240627	180300	141863369	886	886	886	886	0
61	20240627	180200	141863369	886	886	886	886	0
62	20240627	180100	141863369	886	886	886	886	3518
63	20240627	180000	141863369	886	886	886	886	0
64	20240627	175900	141863369	886	886	886	886	0
65	20240627	175800	141863369	886	886	886	886	0
66	20240627	175700	141863369	886	886	886	886	0
67	20240627	175600	141863369	886	886	886	886	0
68	20240627	175500	141863369	886	886	886	886	0
69	20240627	175400	141863369	886	886	886	886	0
70	20240627	175300	141863369	886	886	886	886	0
71	20240627	175200	141863369	886	886	886	886	0
72	20240627	175100	141863369	886	886	886	886	0
73	20240627	175000	141863369	886	886	886	886	0
74	20240627	174900	141863369	886	886	886	886	0
75	20240627	174800	141863369	886	886	886	886	0
76	20240627	174700	141863369	886	886	886	886	0
77	20240627	174600	141863369	886	886	886	886	0
78	20240627	174500	141863369	886	886	886	886	0
79	20240627	174400	141863369	886	886	886	886	0
80	20240627	174300	141863369	886	886	886	886	0
81	20240627	174200	141863369	886	886	886	886	0
82	20240627	174100	141863369	886	886	886	886	0
83	20240627	174000	141863369	886	886	886	886	0
84	20240627	173900	141863369	886	886	886	886	0
85	20240627	173800	141863369	886	886	886	886	0
86	20240627	173700	141863369	886	886	886	886	0
87	20240627	173600	141863369	886	886	886	886	0
88	20240627	173500	141863369	886	886	886	886	0
89	20240627	173400	141863369	886	886	886	886	0
90	20240627	173300	141863369	886	886	886	886	0
91	20240627	173200	141863369	886	886	886	886	0
92	20240627	173100	141863369	886	886	886	886	3518
93	20240627	173000	141863369	886	886	886	886	0
94	20240627	172900	141863369	886	886	886	886	0
95	20240627	172800	141863369	886	886	886	886	0
96	20240627	172700	141863369	886	886	886	886	0
97	20240627	172600	141863369	886	886	886	886	0
98	20240627	172500	141863369	886	886	886	886	0
99	20240627	172400	141863369	886	886	886	886	0
100	20240627	172300	141863369	886	886	886	886	0
101	20240627	172200	141863369	886	886	886	886	0
102	20240627	172100	141863369	886	886	886	886	0
103	20240627	172000	141863369	886	886	886	886	0
104	20240627	171900	141863369	886	886	886	886	0
105	20240627	171800	141863369	886	886	886	886	0
106	20240627	171700	141863369	886	886	886	886	0
107	20240627	171600	141863369	886	886	886	886	0
108	20240627	171500	141863369	886	886	886	886	0
109	20240627	171400	141863369	886	886	886	886	0
110	20240627	171300	141863369	886	886	886	886	0
111	20240627	171200	141863369	886	886	886	886	0
112	20240627	171100	141863369	886	886	886	886	0
113	20240627	171000	141863369	886	886	886	886	0
114	20240627	170900	141863369	886	886	886	886	0
115	20240627	170800	141863369	886	886	886	886	0
116	20240627	170700	141863369	886	886	886	886	0
117	20240627	170600	141863369	886	886	886	886	0
118	20240627	170500	141863369	886	886	886	886	0
119	20240627	170400	141863369	886	886	886	886	0
120	20240627	170300	141863369	886	886	886	886	0
121	20240627	170200	141863369	886	886	886	886	0
122	20240627	170100	141863369	886	886	886	886	3518
123	20240627	170000	141863369	886	886	886	886	0
124	20240627	165900	141863369	886	886	886	886	0
125	20240627	165800	141863369	886	886	886	886	0
126	20240627	165700	141863369	886	886	886	886	0
127	20240627	165600	141863369	886	886	886	886	0
128	20240627	165500	141863369	886	886	886	886	0
129	20240627	165400	141863369	886	886	886	886	0
130	20240627	165300	141863369	886	886	886	886	0
131	20240627	165200	141863369	886	886	886	886	0
132	20240627	165100	141863369	886	886	886	886	0
133	20240627	165000	141863369	886	886	886	886	0
134	20240627	164900	141863369	886	886	886	886	0
135	20240627	164800	141863369	886	886	886	886	0
136	20240627	164700	141863369	886	886	886	886	0
137	20240627	164600	141863369	886	886	886	886	0
138	20240627	164500	141863369	886	886	886	886	0
139	20240627	164400	141863369	886	886	886	886	0
140	20240627	164300	141863369	886	886	886	886	0
141	20240627	164200	141863369	886	886	886	886	0
142	20240627	164100	141863369	886	886	886	886	0
143	20240627	164000	141863369	886	886	886	886	0
144	20240627	163900	141863369	886	886	886	886	0
145	20240627	163800	141863369	886	886	886	886	0
146	20240627	163700	141863369	886	886	886	886	0
147	20240627	163600	141863369	886	886	886	886	0
148	20240627	163500	141863369	886	886	886	886	0
149	20240627	163400	141863369	886	886	886	886	0
150	20240627	163300	141863369	886	886	886	886	0
151	20240627	163200	141863369	886	886	886	886	0
152	20240627	163100	141863369	886	886	886	886	3518
153	20240627	163000	141863369	886	886	886	886	0
154	20240627	162900	141863369	886	886	886	886	0
155	20240627	162800	141863369	886	886	886	886	0
156	20240627	162700	141863369	886	886	886	886	0
157	20240627	162600	141863369	886	886	886	886	0
158	20240627	162500	141863369	886	886	886	886	0
159	20240627	162400	141863369	886	886	886	886	0
160	20240627	162300	141863369	886	886	886	886	0
161	20240627	162200	141863369	886	886	886	886	0
162	20240627	162100	141863369	886	886	886	886	0
163	20240627	162000	141863369	886	886	886	886	0
164	20240627	161900	141863369	886	886	886	886	0
165	20240627	161800	141863369	886	886	886	886	0
166	20240627	161700	141863369	886	886	886	886	0
167	20240627	161600	141863369	886	886	886	886	0
168	20240627	161500	141863369	886	886	886	886	0
169	20240627	161400	141863369	886	886	886	886	0
170	20240627	161300	141863369	886	886	886	886	0
171	20240627	161200	141863369	886	886	886	886	0
172	20240627	161100	141863369	886	886	886	886	0
173	20240627	161000	141863369	886	886	886	886	0
174	20240627	160900	141863369	886	886	886	886	0
175	20240627	160800	141863369	886	886	886	886	0
176	20240627	160700	141863369	886	886	886	886	0
177	20240627	160600	141863369	886	886	886	886	0
178	20240627	160500	141863369	886	886	886	886	0
179	20240627	160400	141863369	886	886	886	886	0
180	20240627	160300	141863369	886	886	886	886	0
181	20240627	160200	141863369	886	886	886	886	0
182	20240627	160100	141863369	886	886	886	886	3518
183	20240627	160000	141863369	886	886	886	886	0
184	20240627	155900	141863369	886	886	886	886	0
185	20240627	155800	141863369	886	886	886	886	0
186	20240627	155700	141863369	886	886	886	886	0
187	20240627	155600	141863369	886	886	886	886	0
188	20240627	155500	141863369	886	886	886	886	0
189	20240627	155400	141863369	886	886	886	886	0
190	20240627	155300	141863369	886	886	886	886	0
191	20240627	155200	141863369	886	886	886	886	0
192	20240627	155100	141863369	886	886	886	886	0
193	20240627	155000	141863369	886	886	886	886	0
194	20240627	154900	141863369	886	886	886	886	0
195	20240627	154800	141863369	886	886	886	886	0
196	20240627	154700	141863369	886	886	886	886	0
197	20240627	154600	141863369	886	886	886	886	0
198	20240627	154500	141863369	886	886	886	886	0
199	20240627	154400	141863369	886	886	886	886	0
200	20240627	154300	141863369	886	886	886	886	0
201	20240627	154200	141863369	886	886	886	886	0
202	20240627	154100	141863369	886	886	886	886	0
203	20240627	154000	141863369	886	886	886	886	0
204	20240627	153900	141863369	886	886	886	886	0
205	20240627	153800	141863369	886	886	886	886	0
206	20240627	153700	141863369	886	886	886	886	0
207	20240627	153600	141863369	886	886	886	886	0
208	20240627	153500	141863369	886	886	886	886	0
209	20240627	153400	141863369	886	886	886	886	0
210	20240627	153300	141863369	886	886	886	886	0
211	20240627	153200	141863369	886	886	886	886	0
212	20240627	153100	141863369	886	886	886	886	3518
213	20240627	153000	141863369	886	886	886	886	3518
214	20240627	152900	138746421	894	894	894	894	0
215	20240627	152800	138746421	894	894	894	894	0
216	20240627	152700	138746421	894	894	894	894	0
217	20240627	152600	138746421	894	894	894	894	0
218	20240627	152500	138746421	894	894	894	894	0
219	20240627	152400	138746421	894	894	894	894	0
220	20240627	152300	138746421	894	894	894	894	0
221	20240627	152200	138746421	894	894	894	894	0
222	20240627	152100	138746421	894	894	894	894	0
223	20240627	152000	138746421	894	894	894	894	0
224	20240627	151900	138746421	894	894	894	894	0
225	20240627	151800	138746421	894	893	894	893	610
226	20240627	151700	138201681	893	893	893	893	1
227	20240627	151600	138200788	892	892	892	892	560
228	20240627	151500	137701268	887	887	887	887	1057
229	20240627	151400	136763709	892	892	892	892	2244
230	20240627	151300	134762061	891	891	891	891	0
231	20240627	151200	134762061	891	891	891	891	91
232	20240627	151100	134680980	892	892	892	892	0
233	20240627	151000	134680980	892	892	892	892	0
234	20240627	150900	134680980	892	892	892	892	665
235	20240627	150800	134087800	892	892	892	892	1
236	20240627	150700	134086908	887	887	887	887	0
237	20240627	150600	134086908	887	886	887	886	5067
238	20240627	150500	129597545	884	884	884	884	0
239	20240627	150400	129597545	884	884	884	884	21
240	20240627	150300	129578981	885	885	885	885	0
241	20240627	150200	129578981	885	885	885	885	0
242	20240627	150100	129578981	885	885	885	885	0
243	20240627	150000	129578981	885	885	885	885	113
244	20240627	145900	129478976	885	885	885	885	227
245	20240627	145800	129278081	885	885	885	885	0
246	20240627	145700	129278081	885	885	885	885	0
247	20240627	145600	129278081	885	886	886	885	70
248	20240627	145500	129216071	886	886	886	886	3033
249	20240627	145400	126528833	886	886	886	886	50
250	20240627	145300	126484533	886	886	886	886	20
251	20240627	145200	126466813	886	886	886	886	0
252	20240627	145100	126466813	886	886	886	886	0
253	20240627	145000	126466813	886	886	886	886	0
254	20240627	144900	126466813	886	886	886	886	0
255	20240627	144800	126466813	886	886	886	886	497
256	20240627	144700	126026471	886	886	886	886	0
257	20240627	144600	126026471	886	886	886	886	0
258	20240627	144500	126026471	886	884	886	883	2078
259	20240627	144400	124185539	880	880	880	880	0
260	20240627	144300	124185539	880	880	880	880	0
261	20240627	144200	124185539	880	880	880	880	0
262	20240627	144100	124185539	880	880	880	880	0
263	20240627	144000	124185539	880	880	880	880	0
264	20240627	143900	124185539	880	882	882	880	1798
265	20240627	143800	122602449	881	886	889	881	9008
266	20240627	143700	114650225	886	886	886	886	0
267	20240627	143600	114650225	886	886	886	886	0
268	20240627	143500	114650225	886	886	886	886	0
269	20240627	143400	114650225	886	887	887	886	657
270	20240627	143300	114068086	888	889	889	888	65
271	20240627	143200	114010346	894	885	894	885	696
272	20240627	143100	113394377	885	885	885	885	3008
273	20240627	143000	110732297	885	893	893	885	25677
274	20240627	142900	87908525	893	893	893	893	0
275	20240627	142800	87908525	893	893	893	893	0
276	20240627	142700	87908525	893	893	893	893	428
277	20240627	142600	87526321	893	894	894	893	1000
278	20240627	142500	86633218	894	895	895	894	2200
279	20240627	142400	84666268	895	895	895	895	0
280	20240627	142300	84666268	895	895	895	895	0
281	20240627	142200	84666268	895	895	895	895	0
282	20240627	142100	84666268	895	896	896	895	189
283	20240627	142000	84496925	897	897	897	897	4
284	20240627	141900	84493337	897	897	897	897	0
285	20240627	141800	84493337	897	897	897	897	0
286	20240627	141700	84493337	897	897	897	897	0
287	20240627	141600	84493337	897	897	897	897	140
288	20240627	141500	84367757	897	897	897	897	2
289	20240627	141400	84365963	897	897	897	897	0
290	20240627	141300	84365963	897	897	897	897	0
291	20240627	141200	84365963	897	897	897	897	0
292	20240627	141100	84365963	897	897	897	897	0
293	20240627	141000	84365963	897	897	897	897	0
294	20240627	140900	84365963	897	897	897	897	0
295	20240627	140800	84365963	897	897	897	897	0
296	20240627	140700	84365963	897	897	897	897	100
297	20240627	140600	84276263	897	897	897	897	0
298	20240627	140500	84276263	897	897	897	897	11
299	20240627	140400	84266396	897	897	897	897	0
300	20240627	140300	84266396	897	897	897	897	0
301	20240627	140200	84266396	897	897	897	897	0
302	20240627	140100	84266396	897	897	897	897	0
303	20240627	140000	84266396	897	897	897	897	5
304	20240627	135900	84261911	896	896	896	896	0
305	20240627	135800	84261911	896	896	896	896	0
306	20240627	135700	84261911	896	897	897	896	1000
307	20240627	135600	83365868	898	898	898	898	0
308	20240627	135500	83365868	898	898	898	898	0
309	20240627	135400	83365868	898	898	898	898	0
310	20240627	135300	83365868	898	898	898	898	0
311	20240627	135200	83365868	898	898	898	898	6
312	20240627	135100	83360480	898	898	898	898	0
313	20240627	135000	83360480	898	898	898	898	0
314	20240627	134900	83360480	898	898	898	898	0
315	20240627	134800	83360480	898	898	898	898	0
316	20240627	134700	83360480	898	898	898	898	0
317	20240627	134600	83360480	898	898	898	898	0
318	20240627	134500	83360480	898	898	898	898	0
319	20240627	134400	83360480	898	898	898	898	0
320	20240627	134300	83360480	898	898	898	898	0
321	20240627	134200	83360480	898	898	898	898	0
322	20240627	134100	83360480	898	898	898	898	197
323	20240627	134000	83183574	899	899	899	899	0
324	20240627	133900	83183574	899	899	899	899	0
325	20240627	133800	83183574	899	899	899	899	70
326	20240627	133700	83120644	894	894	894	894	0
327	20240627	133600	83120644	894	894	894	894	0
328	20240627	133500	83120644	894	895	895	894	1800
329	20240627	133400	81511179	895	895	895	895	0
330	20240627	133300	81511179	895	897	897	895	1000
331	20240627	133200	80616144	898	898	898	898	0
332	20240627	133100	80616144	898	898	898	898	0
333	20240627	133000	80616144	898	898	898	898	25
334	20240627	132900	80593694	898	898	898	898	36
335	20240627	132800	80561366	897	897	897	897	0
336	20240627	132700	80561366	897	897	897	897	0
337	20240627	132600	80561366	897	897	897	897	2995
338	20240627	132500	77874851	899	899	899	899	0
339	20240627	132400	77874851	899	899	899	899	0
340	20240627	132300	77874851	899	899	899	899	0
341	20240627	132200	77874851	899	899	899	899	1
342	20240627	132100	77873952	895	895	895	895	0
343	20240627	132000	77873952	895	895	895	895	0
344	20240627	131900	77873952	895	895	895	895	0
345	20240627	131800	77873952	895	895	895	895	0
346	20240627	131700	77873952	895	895	895	895	0
347	20240627	131600	77873952	895	895	895	895	0
348	20240627	131500	77873952	895	895	895	895	0
349	20240627	131400	77873952	895	895	895	895	0
350	20240627	131300	77873952	895	895	895	895	0
351	20240627	131200	77873952	895	895	895	895	677
352	20240627	131100	77268037	895	895	895	895	60
353	20240627	131000	77214337	895	896	896	895	761
354	20240627	130900	76533232	896	897	897	896	59
355	20240627	130800	76480339	897	897	897	897	0
356	20240627	130700	76480339	897	897	897	897	0
357	20240627	130600	76480339	897	897	897	897	0
358	20240627	130500	76480339	897	897	897	897	0
359	20240627	130400	76480339	897	897	897	897	0
360	20240627	130300	76480339	897	897	897	897	0
361	20240627	130200	76480339	897	897	897	897	0
362	20240627	130100	76480339	897	897	897	897	0
363	20240627	130000	76480339	897	897	897	897	0
364	20240627	125900	76480339	897	897	897	897	0
365	20240627	125800	76480339	897	897	897	897	9
366	20240627	125700	76472266	898	898	898	898	0
367	20240627	125600	76472266	898	898	898	898	0
368	20240627	125500	76472266	898	898	898	898	0
369	20240627	125400	76472266	898	898	898	898	0
370	20240627	125300	76472266	898	898	898	898	103
371	20240627	125200	76379772	900	899	900	899	21
372	20240627	125100	76360892	899	898	899	898	43
373	20240627	125000	76322276	898	898	898	898	377
374	20240627	124900	75983730	898	898	898	898	0
375	20240627	124800	75983730	898	898	898	898	0
376	20240627	124700	75983730	898	898	898	898	0
377	20240627	124600	75983730	898	898	898	898	0
378	20240627	124500	75983730	898	898	898	898	0
379	20240627	124400	75983730	898	898	898	898	0
380	20240627	124300	75983730	898	898	898	898	0
381	20240627	124200	75983730	898	898	898	898	0
382	20240627	124100	75983730	898	898	898	898	0
383	20240627	124000	75983730	898	898	898	898	0
384	20240627	123900	75983730	898	898	898	898	796
385	20240627	123800	75268922	898	898	898	898	0
386	20240627	123700	75268922	898	898	898	898	0
387	20240627	123600	75268922	898	898	898	898	0
388	20240627	123500	75268922	898	898	898	898	0
389	20240627	123400	75268922	898	898	898	898	0
390	20240627	123300	75268922	898	898	898	898	105
391	20240627	123200	75174632	899	899	899	899	5
392	20240627	123100	75170137	900	900	900	900	0
393	20240627	123000	75170137	900	900	900	900	0
394	20240627	122900	75170137	900	900	900	900	0
395	20240627	122800	75170137	900	900	900	900	0
396	20240627	122700	75170137	900	900	900	900	0
397	20240627	122600	75170137	900	900	900	900	0
398	20240627	122500	75170137	900	900	900	900	0
399	20240627	122400	75170137	900	900	900	900	0
400	20240627	122300	75170137	900	900	900	900	0
401	20240627	122200	75170137	900	900	900	900	0
402	20240627	122100	75170137	900	900	900	900	0
403	20240627	122000	75170137	900	900	900	900	1
404	20240627	121900	75169237	900	900	900	900	0
405	20240627	121800	75169237	900	900	900	900	0
406	20240627	121700	75169237	900	900	900	900	0
407	20240627	121600	75169237	900	900	900	900	0
408	20240627	121500	75169237	900	900	900	900	0
409	20240627	121400	75169237	900	900	900	900	0
410	20240627	121300	75169237	900	900	900	900	0
411	20240627	121200	75169237	900	900	900	900	0
412	20240627	121100	75169237	900	900	900	900	10
413	20240627	121000	75160237	900	900	900	900	0
414	20240627	120900	75160237	900	900	900	900	113
415	20240627	120800	75058537	898	898	898	898	0
416	20240627	120700	75058537	898	898	898	898	0
417	20240627	120600	75058537	898	898	898	898	64
418	20240627	120500	75001065	900	900	900	900	0
419	20240627	120400	75001065	900	900	900	900	0
420	20240627	120300	75001065	900	900	900	900	15
421	20240627	120200	74987565	900	900	900	900	500
422	20240627	120100	74537565	899	899	899	899	5
423	20240627	120000	74533070	899	899	899	899	1
424	20240627	115900	74532171	899	899	899	899	0
425	20240627	115800	74532171	899	899	899	899	0
426	20240627	115700	74532171	899	899	899	899	0
427	20240627	115600	74532171	899	899	899	899	781
428	20240627	115500	73830052	899	899	899	899	0
429	20240627	115400	73830052	899	899	899	899	0
430	20240627	115300	73830052	899	899	899	899	9
431	20240627	115200	73821961	899	899	899	899	0
432	20240627	115100	73821961	899	899	899	899	0
433	20240627	115000	73821961	899	899	899	899	1
434	20240627	114900	73821062	899	899	899	899	0
435	20240627	114800	73821062	899	899	899	899	0
436	20240627	114700	73821062	899	899	899	899	0
437	20240627	114600	73821062	899	899	899	899	0
438	20240627	114500	73821062	899	899	899	899	10
439	20240627	114400	73812072	899	899	899	899	100
440	20240627	114300	73722172	899	899	899	899	0
441	20240627	114200	73722172	899	899	899	899	50
442	20240627	114100	73677222	900	900	900	900	0
443	20240627	114000	73677222	900	900	900	900	0
444	20240627	113900	73677222	900	900	900	900	0
445	20240627	113800	73677222	900	900	900	900	0
446	20240627	113700	73677222	900	900	900	900	0
447	20240627	113600	73677222	900	900	900	900	0
448	20240627	113500	73677222	900	900	900	900	0
449	20240627	113400	73677222	900	900	900	900	0
450	20240627	113300	73677222	900	900	900	900	0
451	20240627	113200	73677222	900	900	900	900	1
452	20240627	113100	73676322	900	900	900	900	0
453	20240627	113000	73676322	900	900	900	900	0
454	20240627	112900	73676322	900	897	903	897	1491
455	20240627	112800	72335560	899	899	899	899	0
456	20240627	112700	72335560	899	899	899	899	50
457	20240627	112600	72290610	895	895	895	895	0
458	20240627	112500	72290610	895	895	895	895	0
459	20240627	112400	72290610	895	895	895	895	0
460	20240627	112300	72290610	895	895	895	895	0
461	20240627	112200	72290610	895	895	895	895	0
462	20240627	112100	72290610	895	895	895	895	0
463	20240627	112000	72290610	895	896	896	895	1244
464	20240627	111900	71177214	900	900	900	900	0
465	20240627	111800	71177214	900	900	900	900	330
466	20240627	111700	70880214	899	899	899	899	80
467	20240627	111600	70808294	899	899	899	899	0
468	20240627	111500	70808294	899	899	899	899	0
469	20240627	111400	70808294	899	898	899	898	150
470	20240627	111300	70673544	897	902	902	897	8576
471	20240627	111200	62969478	902	902	902	902	6
472	20240627	111100	62964066	902	909	909	901	7686
473	20240627	111000	56023704	909	909	909	909	0
474	20240627	110900	56023704	909	909	909	909	0
475	20240627	110800	56023704	909	909	909	909	0
476	20240627	110700	56023704	909	909	909	909	0
477	20240627	110600	56023704	909	909	909	909	0
478	20240627	110500	56023704	909	909	909	909	2000
479	20240627	110400	54205704	912	912	912	912	0
480	20240627	110300	54205704	912	912	912	912	0
481	20240627	110200	54205704	912	912	912	912	0
482	20240627	110100	54205704	912	912	912	912	0
483	20240627	110000	54205704	912	912	912	912	0
484	20240627	105900	54205704	912	912	912	912	0
485	20240627	105800	54205704	912	912	912	912	0
486	20240627	105700	54205704	912	912	912	912	0
487	20240627	105600	54205704	912	912	912	912	0
488	20240627	105500	54205704	912	912	912	912	0
489	20240627	105400	54205704	912	912	912	912	0
490	20240627	105300	54205704	912	912	912	912	0
491	20240627	105200	54205704	912	912	912	912	1
492	20240627	105100	54204792	912	912	912	912	99
493	20240627	105000	54114504	912	912	912	912	0
494	20240627	104900	54114504	912	912	912	912	0
495	20240627	104800	54114504	912	912	912	912	0
496	20240627	104700	54114504	912	912	912	912	0
497	20240627	104600	54114504	912	912	912	912	0
498	20240627	104500	54114504	912	912	912	912	0
499	20240627	104400	54114504	912	913	913	912	5
500	20240627	104300	54109943	915	915	915	915	0
501	20240627	104200	54109943	915	915	915	915	3
502	20240627	104100	54107198	913	914	914	913	24
503	20240627	104000	54085284	915	915	915	915	2
504	20240627	103900	54083454	915	914	915	914	60
505	20240627	103800	54028590	914	914	914	914	5
506	20240627	103700	54024020	913	913	913	913	0
507	20240627	103600	54024020	913	913	913	913	0
508	20240627	103500	54024020	913	913	913	913	0
509	20240627	103400	54024020	913	914	914	913	4
510	20240627	103300	54020366	914	914	914	914	2
511	20240627	103200	54018538	915	915	915	915	0
512	20240627	103100	54018538	915	915	915	915	0
513	20240627	103000	54018538	915	915	915	915	0
514	20240627	102900	54018538	915	915	915	915	0
515	20240627	102800	54018538	915	915	915	915	0
516	20240627	102700	54018538	915	915	915	915	0
517	20240627	102600	54018538	915	915	915	915	0
518	20240627	102500	54018538	915	915	915	915	0
519	20240627	102400	54018538	915	915	915	915	43
520	20240627	102300	53979193	915	915	915	915	20
521	20240627	102200	53960893	916	915	916	915	80
522	20240627	102100	53887673	908	908	908	908	0
523	20240627	102000	53887673	908	908	908	908	0
524	20240627	101900	53887673	908	908	908	908	10
525	20240627	101800	53878593	915	915	915	915	30
526	20240627	101700	53851143	916	916	916	916	10
527	20240627	101600	53841983	912	912	912	912	101
528	20240627	101500	53749871	916	916	916	916	0
529	20240627	101400	53749871	916	916	916	916	0
530	20240627	101300	53749871	916	916	916	916	0
531	20240627	101200	53749871	916	916	916	916	0
532	20240627	101100	53749871	916	916	916	916	0
533	20240627	101000	53749871	916	916	916	916	0
534	20240627	100900	53749871	916	916	916	916	0
535	20240627	100800	53749871	916	916	916	916	0
536	20240627	100700	53749871	916	916	916	916	0
537	20240627	100600	53749871	916	916	916	916	24
538	20240627	100500	53727887	916	916	916	916	1030
539	20240627	100400	52784407	917	917	917	917	0
540	20240627	100300	52784407	917	917	917	917	0
541	20240627	100200	52784407	917	917	917	917	0
542	20240627	100100	52784407	917	917	917	917	0
543	20240627	100000	52784407	917	917	917	917	0
544	20240627	095900	52784407	917	917	917	917	0
545	20240627	095800	52784407	917	917	917	917	1
546	20240627	095700	52783490	917	917	917	917	0
547	20240627	095600	52783490	917	917	917	917	0
548	20240627	095500	52783490	917	917	917	917	520
549	20240627	095400	52306650	917	917	917	917	1
550	20240627	095300	52305733	913	913	913	913	0
551	20240627	095200	52305733	913	913	913	913	0
552	20240627	095100	52305733	913	913	913	913	28
553	20240627	095000	52280169	913	913	913	913	614
554	20240627	094900	51719587	913	906	913	906	46
555	20240627	094800	51677607	905	905	905	905	0
556	20240627	094700	51677607	905	911	911	905	4117
557	20240627	094600	47946050	911	912	912	911	61
558	20240627	094500	47890438	912	912	912	912	0
559	20240627	094400	47890438	912	914	914	910	82
560	20240627	094300	47815710	917	917	917	917	10
561	20240627	094200	47806540	909	909	909	909	221
562	20240627	094100	47605651	908	919	919	908	149
563	20240627	094000	47470328	910	910	910	910	5263
564	20240627	093900	42680998	910	910	910	910	20
565	20240627	093800	42662798	910	910	910	910	0
566	20240627	093700	42662798	910	910	910	910	110
567	20240627	093600	42562698	910	910	910	910	786
568	20240627	093500	41847438	910	912	912	910	821
569	20240627	093400	41100288	910	910	910	910	3085
570	20240627	093300	38292938	920	920	920	910	4255
571	20240627	093200	34413667	920	923	923	920	92
572	20240627	093100	34328757	923	923	923	923	90
573	20240627	093000	34245687	923	923	923	923	100
574	20240627	092900	34153387	923	926	926	923	1224
575	20240627	092800	33022668	926	925	926	924	225
576	20240627	092700	32814418	929	929	929	929	0
577	20240627	092600	32814418	929	933	933	929	1112
578	20240627	092500	31780139	935	935	935	935	0
579	20240627	092400	31780139	935	935	935	935	0
580	20240627	092300	31780139	935	935	935	935	0
581	20240627	092200	31780139	935	935	935	935	0
582	20240627	092100	31780139	935	935	935	935	0
583	20240627	092000	31780139	935	935	935	935	0
584	20240627	091900	31780139	935	935	935	935	0
585	20240627	091800	31780139	935	935	935	935	0
586	20240627	091700	31780139	935	935	935	935	0
587	20240627	091600	31780139	935	935	935	935	108
588	20240627	091500	31679159	936	936	936	936	0
589	20240627	091400	31679159	936	936	936	936	0
590	20240627	091300	31679159	936	936	936	936	0
591	20240627	091200	31679159	936	931	936	931	91
592	20240627	091100	31594238	931	931	931	931	101
593	20240627	091000	31500207	931	931	931	931	180
594	20240627	090900	31332627	930	931	931	930	753
595	20240627	090800	30632089	931	931	931	931	2
596	20240627	090700	30630227	930	930	930	930	0
597	20240627	090600	30630227	930	930	930	930	0
598	20240627	090500	30630227	930	930	930	930	0
599	20240627	090400	30630227	930	930	930	930	0
600	20240627	090300	30630227	930	938	938	930	4222
601	20240627	090200	26695871	938	938	938	938	20
602	20240627	090100	26677111	930	940	940	930	18998
603	20240627	090000	9003833	940	949	949	940	9488