KissMeData/153490/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	202800	120451307	956	956	956	956	1321
3	20240627	202700	120451307	956	956	956	956	0
4	20240627	202600	120451307	956	956	956	956	0
5	20240627	202500	120451307	956	956	956	956	0
6	20240627	202400	120451307	956	956	956	956	0
7	20240627	202300	120451307	956	956	956	956	0
8	20240627	202200	120451307	956	956	956	956	0
9	20240627	202100	120451307	956	956	956	956	0
10	20240627	202000	120451307	956	956	956	956	0
11	20240627	201900	120451307	956	956	956	956	0
12	20240627	201800	120451307	956	956	956	956	0
13	20240627	201700	120451307	956	956	956	956	0
14	20240627	201600	120451307	956	956	956	956	0
15	20240627	201500	120451307	956	956	956	956	0
16	20240627	201400	120451307	956	956	956	956	0
17	20240627	201300	120451307	956	956	956	956	0
18	20240627	201200	120451307	956	956	956	956	0
19	20240627	201100	120451307	956	956	956	956	0
20	20240627	201000	120451307	956	956	956	956	0
21	20240627	200900	120451307	956	956	956	956	0
22	20240627	200800	120451307	956	956	956	956	0
23	20240627	200700	120451307	956	956	956	956	0
24	20240627	200600	120451307	956	956	956	956	0
25	20240627	200500	120451307	956	956	956	956	0
26	20240627	200400	120451307	956	956	956	956	0
27	20240627	200300	120451307	956	956	956	956	0
28	20240627	200200	120451307	956	956	956	956	0
29	20240627	200100	120451307	956	956	956	956	0
30	20240627	200000	120451307	956	956	956	956	0
31	20240627	195900	120451307	956	956	956	956	0
32	20240627	195800	120451307	956	956	956	956	1321
33	20240627	195700	120451307	956	956	956	956	0
34	20240627	195600	120451307	956	956	956	956	0
35	20240627	195500	120451307	956	956	956	956	0
36	20240627	195400	120451307	956	956	956	956	0
37	20240627	195300	120451307	956	956	956	956	0
38	20240627	195200	120451307	956	956	956	956	0
39	20240627	195100	120451307	956	956	956	956	0
40	20240627	195000	120451307	956	956	956	956	0
41	20240627	194900	120451307	956	956	956	956	0
42	20240627	194800	120451307	956	956	956	956	0
43	20240627	194700	120451307	956	956	956	956	0
44	20240627	194600	120451307	956	956	956	956	0
45	20240627	194500	120451307	956	956	956	956	0
46	20240627	194400	120451307	956	956	956	956	0
47	20240627	194300	120451307	956	956	956	956	0
48	20240627	194200	120451307	956	956	956	956	0
49	20240627	194100	120451307	956	956	956	956	0
50	20240627	194000	120451307	956	956	956	956	0
51	20240627	193900	120451307	956	956	956	956	0
52	20240627	193800	120451307	956	956	956	956	0
53	20240627	193700	120451307	956	956	956	956	0
54	20240627	193600	120451307	956	956	956	956	0
55	20240627	193500	120451307	956	956	956	956	0
56	20240627	193400	120451307	956	956	956	956	0
57	20240627	193300	120451307	956	956	956	956	0
58	20240627	193200	120451307	956	956	956	956	0
59	20240627	193100	120451307	956	956	956	956	0
60	20240627	193000	120451307	956	956	956	956	0
61	20240627	192900	120451307	956	956	956	956	0
62	20240627	192800	120451307	956	956	956	956	1321
63	20240627	192700	120451307	956	956	956	956	0
64	20240627	192600	120451307	956	956	956	956	0
65	20240627	192500	120451307	956	956	956	956	0
66	20240627	192400	120451307	956	956	956	956	0
67	20240627	192300	120451307	956	956	956	956	0
68	20240627	192200	120451307	956	956	956	956	0
69	20240627	192100	120451307	956	956	956	956	0
70	20240627	192000	120451307	956	956	956	956	0
71	20240627	191900	120451307	956	956	956	956	0
72	20240627	191800	120451307	956	956	956	956	0
73	20240627	191700	120451307	956	956	956	956	0
74	20240627	191600	120451307	956	956	956	956	0
75	20240627	191500	120451307	956	956	956	956	0
76	20240627	191400	120451307	956	956	956	956	0
77	20240627	191300	120451307	956	956	956	956	0
78	20240627	191200	120451307	956	956	956	956	0
79	20240627	191100	120451307	956	956	956	956	0
80	20240627	191000	120451307	956	956	956	956	0
81	20240627	190900	120451307	956	956	956	956	0
82	20240627	190800	120451307	956	956	956	956	0
83	20240627	190700	120451307	956	956	956	956	0
84	20240627	190600	120451307	956	956	956	956	0
85	20240627	190500	120451307	956	956	956	956	0
86	20240627	190400	120451307	956	956	956	956	0
87	20240627	190300	120451307	956	956	956	956	0
88	20240627	190200	120451307	956	956	956	956	0
89	20240627	190100	120451307	956	956	956	956	0
90	20240627	190000	120451307	956	956	956	956	0
91	20240627	185900	120451307	956	956	956	956	0
92	20240627	185800	120451307	956	956	956	956	1321
93	20240627	185700	120451307	956	956	956	956	0
94	20240627	185600	120451307	956	956	956	956	0
95	20240627	185500	120451307	956	956	956	956	0
96	20240627	185400	120451307	956	956	956	956	0
97	20240627	185300	120451307	956	956	956	956	0
98	20240627	185200	120451307	956	956	956	956	0
99	20240627	185100	120451307	956	956	956	956	0
100	20240627	185000	120451307	956	956	956	956	0
101	20240627	184900	120451307	956	956	956	956	0
102	20240627	184800	120451307	956	956	956	956	0
103	20240627	184700	120451307	956	956	956	956	0
104	20240627	184600	120451307	956	956	956	956	0
105	20240627	184500	120451307	956	956	956	956	0
106	20240627	184400	120451307	956	956	956	956	0
107	20240627	184300	120451307	956	956	956	956	0
108	20240627	184200	120451307	956	956	956	956	0
109	20240627	184100	120451307	956	956	956	956	0
110	20240627	184000	120451307	956	956	956	956	0
111	20240627	183900	120451307	956	956	956	956	0
112	20240627	183800	120451307	956	956	956	956	0
113	20240627	183700	120451307	956	956	956	956	0
114	20240627	183600	120451307	956	956	956	956	0
115	20240627	183500	120451307	956	956	956	956	0
116	20240627	183400	120451307	956	956	956	956	0
117	20240627	183300	120451307	956	956	956	956	0
118	20240627	183200	120451307	956	956	956	956	0
119	20240627	183100	120451307	956	956	956	956	0
120	20240627	183000	120451307	956	956	956	956	0
121	20240627	182900	120451307	956	956	956	956	0
122	20240627	182800	120451307	956	956	956	956	1321
123	20240627	182700	120451307	956	956	956	956	0
124	20240627	182600	120451307	956	956	956	956	0
125	20240627	182500	120451307	956	956	956	956	0
126	20240627	182400	120451307	956	956	956	956	0
127	20240627	182300	120451307	956	956	956	956	0
128	20240627	182200	120451307	956	956	956	956	0
129	20240627	182100	120451307	956	956	956	956	0
130	20240627	182000	120451307	956	956	956	956	0
131	20240627	181900	120451307	956	956	956	956	0
132	20240627	181800	120451307	956	956	956	956	0
133	20240627	181700	120451307	956	956	956	956	0
134	20240627	181600	120451307	956	956	956	956	0
135	20240627	181500	120451307	956	956	956	956	0
136	20240627	181400	120451307	956	956	956	956	0
137	20240627	181300	120451307	956	956	956	956	0
138	20240627	181200	120451307	956	956	956	956	0
139	20240627	181100	120451307	956	956	956	956	0
140	20240627	181000	120451307	956	956	956	956	0
141	20240627	180900	120451307	956	956	956	956	0
142	20240627	180800	120451307	956	956	956	956	0
143	20240627	180700	120451307	956	956	956	956	0
144	20240627	180600	120451307	956	956	956	956	0
145	20240627	180500	120451307	956	956	956	956	0
146	20240627	180400	120451307	956	956	956	956	0
147	20240627	180300	120451307	956	956	956	956	0
148	20240627	180200	120451307	956	956	956	956	0
149	20240627	180100	120451307	956	956	956	956	0
150	20240627	180000	120451307	956	956	956	956	0
151	20240627	175900	120451307	956	956	956	956	0
152	20240627	175800	120451307	956	956	956	956	1321
153	20240627	175700	120451307	956	956	956	956	0
154	20240627	175600	120451307	956	956	956	956	0
155	20240627	175500	120451307	956	956	956	956	0
156	20240627	175400	120451307	956	956	956	956	0
157	20240627	175300	120451307	956	956	956	956	0
158	20240627	175200	120451307	956	956	956	956	0
159	20240627	175100	120451307	956	956	956	956	0
160	20240627	175000	120451307	956	956	956	956	0
161	20240627	174900	120451307	956	956	956	956	0
162	20240627	174800	120451307	956	956	956	956	0
163	20240627	174700	120451307	956	956	956	956	0
164	20240627	174600	120451307	956	956	956	956	0
165	20240627	174500	120451307	956	956	956	956	0
166	20240627	174400	120451307	956	956	956	956	0
167	20240627	174300	120451307	956	956	956	956	0
168	20240627	174200	120451307	956	956	956	956	0
169	20240627	174100	120451307	956	956	956	956	0
170	20240627	174000	120451307	956	956	956	956	0
171	20240627	173900	120451307	956	956	956	956	0
172	20240627	173800	120451307	956	956	956	956	0
173	20240627	173700	120451307	956	956	956	956	0
174	20240627	173600	120451307	956	956	956	956	0
175	20240627	173500	120451307	956	956	956	956	0
176	20240627	173400	120451307	956	956	956	956	0
177	20240627	173300	120451307	956	956	956	956	0
178	20240627	173200	120451307	956	956	956	956	0
179	20240627	173100	120451307	956	956	956	956	0
180	20240627	173000	120451307	956	956	956	956	0
181	20240627	172900	120451307	956	956	956	956	0
182	20240627	172800	120451307	956	956	956	956	1321
183	20240627	172700	120451307	956	956	956	956	0
184	20240627	172600	120451307	956	956	956	956	0
185	20240627	172500	120451307	956	956	956	956	0
186	20240627	172400	120451307	956	956	956	956	0
187	20240627	172300	120451307	956	956	956	956	0
188	20240627	172200	120451307	956	956	956	956	0
189	20240627	172100	120451307	956	956	956	956	0
190	20240627	172000	120451307	956	956	956	956	0
191	20240627	171900	120451307	956	956	956	956	0
192	20240627	171800	120451307	956	956	956	956	0
193	20240627	171700	120451307	956	956	956	956	0
194	20240627	171600	120451307	956	956	956	956	0
195	20240627	171500	120451307	956	956	956	956	0
196	20240627	171400	120451307	956	956	956	956	0
197	20240627	171300	120451307	956	956	956	956	0
198	20240627	171200	120451307	956	956	956	956	0
199	20240627	171100	120451307	956	956	956	956	0
200	20240627	171000	120451307	956	956	956	956	0
201	20240627	170900	120451307	956	956	956	956	0
202	20240627	170800	120451307	956	956	956	956	0
203	20240627	170700	120451307	956	956	956	956	0
204	20240627	170600	120451307	956	956	956	956	0
205	20240627	170500	120451307	956	956	956	956	0
206	20240627	170400	120451307	956	956	956	956	0
207	20240627	170300	120451307	956	956	956	956	0
208	20240627	170200	120451307	956	956	956	956	0
209	20240627	170100	120451307	956	956	956	956	0
210	20240627	170000	120451307	956	956	956	956	0
211	20240627	165900	120451307	956	956	956	956	0
212	20240627	165800	120451307	956	956	956	956	1321
213	20240627	165700	120451307	956	956	956	956	0
214	20240627	165600	120451307	956	956	956	956	0
215	20240627	165500	120451307	956	956	956	956	0
216	20240627	165400	120451307	956	956	956	956	0
217	20240627	165300	120451307	956	956	956	956	0
218	20240627	165200	120451307	956	956	956	956	0
219	20240627	165100	120451307	956	956	956	956	0
220	20240627	165000	120451307	956	956	956	956	0
221	20240627	164900	120451307	956	956	956	956	0
222	20240627	164800	120451307	956	956	956	956	0
223	20240627	164700	120451307	956	956	956	956	0
224	20240627	164600	120451307	956	956	956	956	0
225	20240627	164500	120451307	956	956	956	956	0
226	20240627	164400	120451307	956	956	956	956	0
227	20240627	164300	120451307	956	956	956	956	0
228	20240627	164200	120451307	956	956	956	956	0
229	20240627	164100	120451307	956	956	956	956	0
230	20240627	164000	120451307	956	956	956	956	0
231	20240627	163900	120451307	956	956	956	956	0
232	20240627	163800	120451307	956	956	956	956	0
233	20240627	163700	120451307	956	956	956	956	0
234	20240627	163600	120451307	956	956	956	956	0
235	20240627	163500	120451307	956	956	956	956	0
236	20240627	163400	120451307	956	956	956	956	0
237	20240627	163300	120451307	956	956	956	956	0
238	20240627	163200	120451307	956	956	956	956	0
239	20240627	163100	120451307	956	956	956	956	0
240	20240627	163000	120451307	956	956	956	956	0
241	20240627	162900	120451307	956	956	956	956	0
242	20240627	162800	120451307	956	956	956	956	1321
243	20240627	162700	120451307	956	956	956	956	0
244	20240627	162600	120451307	956	956	956	956	0
245	20240627	162500	120451307	956	956	956	956	0
246	20240627	162400	120451307	956	956	956	956	0
247	20240627	162300	120451307	956	956	956	956	0
248	20240627	162200	120451307	956	956	956	956	0
249	20240627	162100	120451307	956	956	956	956	0
250	20240627	162000	120451307	956	956	956	956	0
251	20240627	161900	120451307	956	956	956	956	0
252	20240627	161800	120451307	956	956	956	956	0
253	20240627	161700	120451307	956	956	956	956	0
254	20240627	161600	120451307	956	956	956	956	0
255	20240627	161500	120451307	956	956	956	956	0
256	20240627	161400	120451307	956	956	956	956	0
257	20240627	161300	120451307	956	956	956	956	0
258	20240627	161200	120451307	956	956	956	956	0
259	20240627	161100	120451307	956	956	956	956	0
260	20240627	161000	120451307	956	956	956	956	0
261	20240627	160900	120451307	956	956	956	956	0
262	20240627	160800	120451307	956	956	956	956	0
263	20240627	160700	120451307	956	956	956	956	0
264	20240627	160600	120451307	956	956	956	956	0
265	20240627	160500	120451307	956	956	956	956	0
266	20240627	160400	120451307	956	956	956	956	0
267	20240627	160300	120451307	956	956	956	956	0
268	20240627	160200	120451307	956	956	956	956	0
269	20240627	160100	120451307	956	956	956	956	0
270	20240627	160000	120451307	956	956	956	956	0
271	20240627	155900	120451307	956	956	956	956	0
272	20240627	155800	120451307	956	956	956	956	1321
273	20240627	155700	120451307	956	956	956	956	0
274	20240627	155600	120451307	956	956	956	956	0
275	20240627	155500	120451307	956	956	956	956	0
276	20240627	155400	120451307	956	956	956	956	0
277	20240627	155300	120451307	956	956	956	956	0
278	20240627	155200	120451307	956	956	956	956	0
279	20240627	155100	120451307	956	956	956	956	0
280	20240627	155000	120451307	956	956	956	956	0
281	20240627	154900	120451307	956	956	956	956	0
282	20240627	154800	120451307	956	956	956	956	0
283	20240627	154700	120451307	956	956	956	956	0
284	20240627	154600	120451307	956	956	956	956	0
285	20240627	154500	120451307	956	956	956	956	0
286	20240627	154400	120451307	956	956	956	956	0
287	20240627	154300	120451307	956	956	956	956	0
288	20240627	154200	120451307	956	956	956	956	0
289	20240627	154100	120451307	956	956	956	956	0
290	20240627	154000	120451307	956	956	956	956	0
291	20240627	153900	120451307	956	956	956	956	0
292	20240627	153800	120451307	956	956	956	956	0
293	20240627	153700	120451307	956	956	956	956	0
294	20240627	153600	120451307	956	956	956	956	0
295	20240627	153500	120451307	956	956	956	956	0
296	20240627	153400	120451307	956	956	956	956	0
297	20240627	153300	120451307	956	956	956	956	0
298	20240627	153200	120451307	956	956	956	956	0
299	20240627	153100	120451307	956	956	956	956	0
300	20240627	153000	120451307	956	956	956	956	1321
301	20240627	152900	119188431	956	956	956	956	0
302	20240627	152800	119188431	956	956	956	956	0
303	20240627	152700	119188431	956	956	956	956	0
304	20240627	152600	119188431	956	956	956	956	0
305	20240627	152500	119188431	956	956	956	956	0
306	20240627	152400	119188431	956	956	956	956	0
307	20240627	152300	119188431	956	956	956	956	0
308	20240627	152200	119188431	956	956	956	956	0
309	20240627	152100	119188431	956	956	956	956	0
310	20240627	152000	119188431	956	956	956	956	0
311	20240627	151900	119188431	956	954	956	954	42
312	20240627	151800	119148361	956	954	956	954	302
313	20240627	151700	118860251	955	955	956	953	2717
314	20240627	151600	116266800	955	956	956	955	2562
315	20240627	151500	113818951	957	957	957	957	5364
316	20240627	151400	108685603	957	957	957	957	123
317	20240627	151300	108567892	958	958	958	958	500
318	20240627	151200	108088892	958	958	958	958	52
319	20240627	151100	108039076	958	960	960	957	4038
320	20240627	151000	104169586	960	960	960	960	41
321	20240627	150900	104130226	960	960	960	960	36
322	20240627	150800	104095666	960	960	960	960	500
323	20240627	150700	103615666	960	960	960	960	806
324	20240627	150600	102841906	960	960	960	960	910
325	20240627	150500	101968306	960	961	961	960	3646
326	20240627	150400	98466826	963	962	963	961	5293
327	20240627	150300	93379270	962	962	962	962	144
328	20240627	150200	93240742	963	963	963	963	0
329	20240627	150100	93240742	963	963	963	963	0
330	20240627	150000	93240742	963	963	963	963	2
331	20240627	145900	93238816	963	963	963	963	50
332	20240627	145800	93190666	963	963	963	962	404
333	20240627	145700	92801756	962	962	962	962	47
334	20240627	145600	92756542	962	963	963	962	6299
335	20240627	145500	86695605	964	964	964	964	2075
336	20240627	145400	84695305	968	968	968	968	1
337	20240627	145300	84694337	968	968	968	968	0
338	20240627	145200	84694337	968	968	968	968	0
339	20240627	145100	84694337	968	968	968	968	0
340	20240627	145000	84694337	968	968	968	968	0
341	20240627	144900	84694337	968	968	968	968	11
342	20240627	144800	84683689	964	964	964	964	1132
343	20240627	144700	83592441	968	968	968	968	0
344	20240627	144600	83592441	968	968	968	968	0
345	20240627	144500	83592441	968	968	968	968	0
346	20240627	144400	83592441	968	968	968	968	0
347	20240627	144300	83592441	968	968	968	968	0
348	20240627	144200	83592441	968	968	968	968	0
349	20240627	144100	83592441	968	968	968	968	10
350	20240627	144000	83582761	968	968	968	968	0
351	20240627	143900	83582761	968	966	968	966	4897
352	20240627	143800	78848465	966	966	966	966	0
353	20240627	143700	78848465	966	966	966	966	0
354	20240627	143600	78848465	966	966	966	966	0
355	20240627	143500	78848465	966	965	966	965	10
356	20240627	143400	78838810	964	964	964	964	0
357	20240627	143300	78838810	964	964	964	964	0
358	20240627	143200	78838810	964	964	964	964	0
359	20240627	143100	78838810	964	964	964	964	0
360	20240627	143000	78838810	964	964	964	964	0
361	20240627	142900	78838810	964	964	964	964	0
362	20240627	142800	78838810	964	964	964	964	0
363	20240627	142700	78838810	964	964	964	964	0
364	20240627	142600	78838810	964	964	964	964	1
365	20240627	142500	78837846	968	968	968	968	0
366	20240627	142400	78837846	968	968	968	968	0
367	20240627	142300	78837846	968	968	968	968	0
368	20240627	142200	78837846	968	968	968	968	0
369	20240627	142100	78837846	968	968	968	968	0
370	20240627	142000	78837846	968	968	968	968	0
371	20240627	141900	78837846	968	968	968	968	0
372	20240627	141800	78837846	968	968	968	968	0
373	20240627	141700	78837846	968	968	968	968	0
374	20240627	141600	78837846	968	968	968	968	1
375	20240627	141500	78836878	963	963	963	963	0
376	20240627	141400	78836878	963	963	963	963	0
377	20240627	141300	78836878	963	963	963	963	1747
378	20240627	141200	77154517	962	963	963	962	195
379	20240627	141100	76966917	963	963	963	963	510
380	20240627	141000	76475787	969	969	969	969	0
381	20240627	140900	76475787	969	969	969	969	0
382	20240627	140800	76475787	969	969	969	969	0
383	20240627	140700	76475787	969	969	969	969	0
384	20240627	140600	76475787	969	969	969	969	0
385	20240627	140500	76475787	969	969	969	969	0
386	20240627	140400	76475787	969	969	969	969	0
387	20240627	140300	76475787	969	969	969	969	0
388	20240627	140200	76475787	969	969	969	969	0
389	20240627	140100	76475787	969	969	969	969	0
390	20240627	140000	76475787	969	969	969	969	0
391	20240627	135900	76475787	969	969	969	969	0
392	20240627	135800	76475787	969	969	969	969	0
393	20240627	135700	76475787	969	969	969	969	0
394	20240627	135600	76475787	969	969	969	969	0
395	20240627	135500	76475787	969	969	969	969	0
396	20240627	135400	76475787	969	969	969	969	0
397	20240627	135300	76475787	969	969	969	969	10
398	20240627	135200	76466097	963	963	963	963	1155
399	20240627	135100	75353832	970	970	970	970	0
400	20240627	135000	75353832	970	970	970	970	0
401	20240627	134900	75353832	970	970	970	970	0
402	20240627	134800	75353832	970	970	970	970	0
403	20240627	134700	75353832	970	970	970	970	0
404	20240627	134600	75353832	970	970	970	970	0
405	20240627	134500	75353832	970	970	970	970	0
406	20240627	134400	75353832	970	964	970	964	569
407	20240627	134300	74805310	963	963	963	963	0
408	20240627	134200	74805310	963	963	963	963	0
409	20240627	134100	74805310	963	963	963	963	0
410	20240627	134000	74805310	963	963	963	963	0
411	20240627	133900	74805310	963	963	963	963	0
412	20240627	133800	74805310	963	963	963	963	0
413	20240627	133700	74805310	963	963	963	963	0
414	20240627	133600	74805310	963	963	963	963	0
415	20240627	133500	74805310	963	963	963	963	0
416	20240627	133400	74805310	963	963	963	963	0
417	20240627	133300	74805310	963	964	965	963	222
418	20240627	133200	74591509	965	965	965	965	0
419	20240627	133100	74591509	965	965	965	965	6
420	20240627	133000	74585719	965	965	965	965	0
421	20240627	132900	74585719	965	965	965	965	10
422	20240627	132800	74576069	962	962	962	962	0
423	20240627	132700	74576069	962	962	962	962	0
424	20240627	132600	74576069	962	962	962	962	91
425	20240627	132500	74488527	965	965	965	965	37
426	20240627	132400	74452822	963	963	963	963	91
427	20240627	132300	74365189	965	965	965	965	10
428	20240627	132200	74355539	963	963	963	963	0
429	20240627	132100	74355539	963	963	963	963	0
430	20240627	132000	74355539	963	964	964	963	2299
431	20240627	131900	72140487	965	965	965	965	0
432	20240627	131800	72140487	965	965	965	965	62
433	20240627	131700	72080657	965	965	965	965	0
434	20240627	131600	72080657	965	965	965	965	119
435	20240627	131500	71965822	965	965	965	965	0
436	20240627	131400	71965822	965	965	965	965	0
437	20240627	131300	71965822	965	965	965	965	0
438	20240627	131200	71965822	965	965	965	965	1
439	20240627	131100	71964857	965	965	965	965	0
440	20240627	131000	71964857	965	965	965	965	0
441	20240627	130900	71964857	965	965	965	965	1240
442	20240627	130800	70768257	966	966	966	966	8
443	20240627	130700	70760529	965	965	965	965	0
444	20240627	130600	70760529	965	965	965	965	0
445	20240627	130500	70760529	965	965	965	965	0
446	20240627	130400	70760529	965	965	965	965	0
447	20240627	130300	70760529	965	965	965	965	0
448	20240627	130200	70760529	965	965	965	965	0
449	20240627	130100	70760529	965	965	965	965	0
450	20240627	130000	70760529	965	965	965	965	1172
451	20240627	125900	69629549	965	965	965	965	0
452	20240627	125800	69629549	965	966	966	965	2212
453	20240627	125700	67494869	966	966	966	966	314
454	20240627	125600	67191545	966	966	966	966	1
455	20240627	125500	67190579	967	967	967	967	33
456	20240627	125400	67158668	967	967	967	967	0
457	20240627	125300	67158668	967	967	967	967	0
458	20240627	125200	67158668	967	967	967	967	880
459	20240627	125100	66307708	967	967	967	967	0
460	20240627	125000	66307708	967	967	967	967	0
461	20240627	124900	66307708	967	967	967	967	0
462	20240627	124800	66307708	967	967	967	967	0
463	20240627	124700	66307708	967	967	967	967	0
464	20240627	124600	66307708	967	967	967	967	2
465	20240627	124500	66305774	966	966	966	966	0
466	20240627	124400	66305774	966	965	966	965	703
467	20240627	124300	65627273	966	966	966	966	230
468	20240627	124200	65405093	966	966	966	966	0
469	20240627	124100	65405093	966	966	966	966	0
470	20240627	124000	65405093	966	966	966	966	1
471	20240627	123900	65404127	966	966	966	966	0
472	20240627	123800	65404127	966	966	966	966	1
473	20240627	123700	65403161	965	965	965	965	0
474	20240627	123600	65403161	965	965	965	965	0
475	20240627	123500	65403161	965	965	965	965	5296
476	20240627	123400	60292521	965	966	966	965	3941
477	20240627	123300	56488120	967	967	967	967	146
478	20240627	123200	56346938	967	967	967	967	3
479	20240627	123100	56344037	967	967	967	967	136
480	20240627	123000	56212525	967	966	967	966	284
481	20240627	122900	55938039	967	967	967	967	501
482	20240627	122800	55453572	967	967	967	967	380
483	20240627	122700	55086112	967	969	969	967	11889
484	20240627	122600	43581001	970	970	970	970	0
485	20240627	122500	43581001	970	970	970	970	10
486	20240627	122400	43571301	971	971	971	971	0
487	20240627	122300	43571301	971	971	971	971	0
488	20240627	122200	43571301	971	971	971	971	0
489	20240627	122100	43571301	971	971	971	971	0
490	20240627	122000	43571301	971	971	971	971	0
491	20240627	121900	43571301	971	971	971	971	0
492	20240627	121800	43571301	971	971	971	971	0
493	20240627	121700	43571301	971	971	971	971	0
494	20240627	121600	43571301	971	971	971	971	0
495	20240627	121500	43571301	971	971	971	971	0
496	20240627	121400	43571301	971	971	971	971	72
497	20240627	121300	43501389	969	969	969	969	0
498	20240627	121200	43501389	969	969	969	969	0
499	20240627	121100	43501389	969	969	969	969	0
500	20240627	121000	43501389	969	969	969	969	0
501	20240627	120900	43501389	969	969	969	969	90
502	20240627	120800	43414179	972	972	972	972	0
503	20240627	120700	43414179	972	972	972	972	0
504	20240627	120600	43414179	972	972	972	972	0
505	20240627	120500	43414179	972	972	972	972	0
506	20240627	120400	43414179	972	972	972	972	0
507	20240627	120300	43414179	972	972	972	972	0
508	20240627	120200	43414179	972	972	972	972	0
509	20240627	120100	43414179	972	972	972	972	0
510	20240627	120000	43414179	972	972	972	972	1
511	20240627	115900	43413207	969	969	969	969	0
512	20240627	115800	43413207	969	969	969	969	0
513	20240627	115700	43413207	969	969	969	969	0
514	20240627	115600	43413207	969	969	969	969	0
515	20240627	115500	43413207	969	969	969	969	3
516	20240627	115400	43410300	969	969	969	969	0
517	20240627	115300	43410300	969	969	969	969	0
518	20240627	115200	43410300	969	969	969	969	0
519	20240627	115100	43410300	969	969	969	969	0
520	20240627	115000	43410300	969	969	969	969	0
521	20240627	114900	43410300	969	969	969	969	3
522	20240627	114800	43407393	970	970	970	970	0
523	20240627	114700	43407393	970	970	970	970	0
524	20240627	114600	43407393	970	970	970	970	0
525	20240627	114500	43407393	970	970	970	970	484
526	20240627	114400	42937913	969	969	969	969	0
527	20240627	114300	42937913	969	969	969	969	3
528	20240627	114200	42935006	969	969	969	969	337
529	20240627	114100	42608453	969	969	969	969	1
530	20240627	114000	42607484	969	969	969	969	41
531	20240627	113900	42567755	968	969	969	968	3125
532	20240627	113800	39539842	969	969	969	969	592
533	20240627	113700	38966194	969	969	969	969	3
534	20240627	113600	38963287	969	969	969	969	0
535	20240627	113500	38963287	969	969	969	969	0
536	20240627	113400	38963287	969	969	969	969	0
537	20240627	113300	38963287	969	969	969	969	0
538	20240627	113200	38963287	969	969	969	969	0
539	20240627	113100	38963287	969	969	969	969	3
540	20240627	113000	38960380	972	972	972	972	0
541	20240627	112900	38960380	972	972	972	972	0
542	20240627	112800	38960380	972	972	972	972	0
543	20240627	112700	38960380	972	972	972	972	1
544	20240627	112600	38959408	970	970	970	970	350
545	20240627	112500	38619908	970	970	970	970	0
546	20240627	112400	38619908	970	970	970	970	0
547	20240627	112300	38619908	970	970	970	970	0
548	20240627	112200	38619908	970	970	970	970	0
549	20240627	112100	38619908	970	970	970	970	0
550	20240627	112000	38619908	970	970	970	970	103
551	20240627	111900	38519998	970	970	970	970	0
552	20240627	111800	38519998	970	970	970	970	1053
553	20240627	111700	37498588	968	968	968	968	0
554	20240627	111600	37498588	968	968	968	968	0
555	20240627	111500	37498588	968	968	968	968	203
556	20240627	111400	37302084	968	968	968	968	3
557	20240627	111300	37299180	969	969	969	969	0
558	20240627	111200	37299180	969	969	969	969	3
559	20240627	111100	37296273	969	969	969	969	9
560	20240627	111000	37287552	969	969	969	969	1
561	20240627	110900	37286583	969	969	969	969	33
562	20240627	110800	37254606	969	969	969	969	0
563	20240627	110700	37254606	969	969	969	969	0
564	20240627	110600	37254606	969	969	969	969	133
565	20240627	110500	37125729	969	969	969	969	188
566	20240627	110400	36943557	970	970	970	970	521
567	20240627	110300	36438187	970	970	970	970	3
568	20240627	110200	36435277	970	970	970	970	0
569	20240627	110100	36435277	970	970	970	970	0
570	20240627	110000	36435277	970	970	970	970	0
571	20240627	105900	36435277	970	970	970	970	0
572	20240627	105800	36435277	970	969	970	969	226
573	20240627	105700	36216061	970	970	970	970	0
574	20240627	105600	36216061	970	970	970	970	0
575	20240627	105500	36216061	970	970	970	970	0
576	20240627	105400	36216061	970	970	970	970	0
577	20240627	105300	36216061	970	970	970	970	0
578	20240627	105200	36216061	970	970	970	970	173
579	20240627	105100	36048251	971	971	971	971	100
580	20240627	105000	35951151	971	971	971	971	70
581	20240627	104900	35883181	971	971	971	971	11
582	20240627	104800	35872500	971	971	971	971	0
583	20240627	104700	35872500	971	971	971	971	0
584	20240627	104600	35872500	971	971	971	971	4
585	20240627	104500	35868616	976	976	976	976	0
586	20240627	104400	35868616	976	976	976	976	0
587	20240627	104300	35868616	976	976	976	976	2
588	20240627	104200	35866664	969	969	969	969	0
589	20240627	104100	35866664	969	969	969	969	5
590	20240627	104000	35861819	977	977	977	977	2
591	20240627	103900	35859865	978	970	979	970	3210
592	20240627	103800	32735414	969	970	970	969	1363
593	20240627	103700	31414538	970	970	970	970	0
594	20240627	103600	31414538	970	970	970	970	0
595	20240627	103500	31414538	970	970	970	970	4
596	20240627	103400	31410658	973	973	973	973	0
597	20240627	103300	31410658	973	973	973	973	10
598	20240627	103200	31400928	973	973	973	973	0
599	20240627	103100	31400928	973	973	973	973	1
600	20240627	103000	31399955	970	970	970	970	0
601	20240627	102900	31399955	970	970	970	970	171
602	20240627	102800	31234085	974	974	974	974	0
603	20240627	102700	31234085	974	974	974	974	1
604	20240627	102600	31233111	974	974	974	974	1
605	20240627	102500	31232137	970	969	970	969	837
606	20240627	102400	30420255	968	968	968	968	616
607	20240627	102300	29823967	968	968	968	968	0
608	20240627	102200	29823967	968	968	968	968	10
609	20240627	102100	29814287	968	968	968	968	123
610	20240627	102000	29695223	968	968	968	968	0
611	20240627	101900	29695223	968	968	968	968	0
612	20240627	101800	29695223	968	969	969	968	5
613	20240627	101700	29690382	969	969	969	969	1215
614	20240627	101600	28513047	969	969	969	969	0
615	20240627	101500	28513047	969	969	969	969	1
616	20240627	101400	28512078	968	968	968	968	0
617	20240627	101300	28512078	968	968	968	968	0
618	20240627	101200	28512078	968	968	968	968	4
619	20240627	101100	28508206	969	969	969	969	0
620	20240627	101000	28508206	969	969	969	969	1000
621	20240627	100900	27539206	970	970	970	970	341
622	20240627	100800	27208436	970	970	970	970	10
623	20240627	100700	27198736	969	969	969	969	4
624	20240627	100600	27194860	975	975	975	975	0
625	20240627	100500	27194860	975	975	975	975	0
626	20240627	100400	27194860	975	975	975	975	0
627	20240627	100300	27194860	975	975	975	975	1
628	20240627	100200	27193885	970	970	970	970	2977
629	20240627	100100	24306195	970	970	970	970	408
630	20240627	100000	23910435	979	979	979	979	0
631	20240627	095900	23910435	979	979	979	979	0
632	20240627	095800	23910435	979	979	979	979	0
633	20240627	095700	23910435	979	969	979	969	432
634	20240627	095600	23491222	968	968	968	968	4
635	20240627	095500	23487350	969	968	969	968	284
636	20240627	095400	23212296	969	969	969	969	1600
637	20240627	095300	21661896	968	968	968	968	0
638	20240627	095200	21661896	968	968	968	968	0
639	20240627	095100	21661896	968	968	968	968	199
640	20240627	095000	21469264	969	969	969	969	2012
641	20240627	094900	19519636	970	970	970	970	782
642	20240627	094800	18761096	970	970	970	970	2
643	20240627	094700	18759156	969	969	969	969	4
644	20240627	094600	18755280	969	970	970	969	97
645	20240627	094500	18661285	969	969	969	969	0
646	20240627	094400	18661285	969	969	969	969	4
647	20240627	094300	18657409	970	970	970	970	0
648	20240627	094200	18657409	970	970	970	970	0
649	20240627	094100	18657409	970	970	970	970	0
650	20240627	094000	18657409	970	970	970	970	15
651	20240627	093900	18642859	970	970	970	970	33
652	20240627	093800	18610849	968	970	970	968	5
653	20240627	093700	18606007	968	968	968	968	0
654	20240627	093600	18606007	968	968	968	968	0
655	20240627	093500	18606007	968	968	968	968	0
656	20240627	093400	18606007	968	968	968	968	1736
657	20240627	093300	16925559	969	969	969	969	26
658	20240627	093200	16900365	970	970	970	970	0
659	20240627	093100	16900365	970	970	970	970	0
660	20240627	093000	16900365	970	970	970	970	1
661	20240627	092900	16899395	968	969	969	968	3129
662	20240627	092800	13870438	969	969	969	969	3000
663	20240627	092700	10963438	969	970	970	969	54
664	20240627	092600	10911062	970	970	970	970	0
665	20240627	092500	10911062	970	970	970	970	65
666	20240627	092400	10848012	970	970	970	970	2358
667	20240627	092300	8560752	970	970	970	970	2
668	20240627	092200	8558812	970	970	970	970	117
669	20240627	092100	8445322	970	969	970	969	152
670	20240627	092000	8297886	968	968	968	968	0
671	20240627	091900	8297886	968	968	968	968	0
672	20240627	091800	8297886	968	968	968	968	1370
673	20240627	091700	6971726	968	969	969	968	1000
674	20240627	091600	6003600	968	968	968	968	184
675	20240627	091500	5825488	968	969	969	968	1118
676	20240627	091400	4742985	970	970	970	970	9
677	20240627	091300	4734255	969	969	969	969	100
678	20240627	091200	4637355	969	969	969	969	0
679	20240627	091100	4637355	969	969	969	969	0
680	20240627	091000	4637355	969	969	969	969	5
681	20240627	090900	4632510	972	972	972	972	5
682	20240627	090800	4627650	973	973	973	973	0
683	20240627	090700	4627650	973	973	973	973	100
684	20240627	090600	4530350	974	974	974	974	0
685	20240627	090500	4530350	974	974	974	974	4
686	20240627	090400	4526454	978	978	978	978	0
687	20240627	090300	4526454	978	978	978	978	0
688	20240627	090200	4526454	978	978	978	978	0
689	20240627	090100	4526454	978	978	978	978	0
690	20240627	090000	4526454	978	978	979	967	3987