KissMeData/153490/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	202900	99809134	970	970	970	970	11560
3	20240626	202800	99809134	970	970	970	970	0
4	20240626	202700	99809134	970	970	970	970	0
5	20240626	202600	99809134	970	970	970	970	0
6	20240626	202500	99809134	970	970	970	970	0
7	20240626	202400	99809134	970	970	970	970	0
8	20240626	202300	99809134	970	970	970	970	0
9	20240626	202200	99809134	970	970	970	970	0
10	20240626	202100	99809134	970	970	970	970	0
11	20240626	202000	99809134	970	970	970	970	0
12	20240626	201900	99809134	970	970	970	970	0
13	20240626	201800	99809134	970	970	970	970	0
14	20240626	201700	99809134	970	970	970	970	0
15	20240626	201600	99809134	970	970	970	970	0
16	20240626	201500	99809134	970	970	970	970	0
17	20240626	201400	99809134	970	970	970	970	0
18	20240626	201300	99809134	970	970	970	970	0
19	20240626	201200	99809134	970	970	970	970	0
20	20240626	201100	99809134	970	970	970	970	0
21	20240626	201000	99809134	970	970	970	970	0
22	20240626	200900	99809134	970	970	970	970	0
23	20240626	200800	99809134	970	970	970	970	0
24	20240626	200700	99809134	970	970	970	970	0
25	20240626	200600	99809134	970	970	970	970	0
26	20240626	200500	99809134	970	970	970	970	0
27	20240626	200400	99809134	970	970	970	970	0
28	20240626	200300	99809134	970	970	970	970	0
29	20240626	200200	99809134	970	970	970	970	0
30	20240626	200100	99809134	970	970	970	970	0
31	20240626	200000	99809134	970	970	970	970	0
32	20240626	195900	99809134	970	970	970	970	11560
33	20240626	195800	99809134	970	970	970	970	0
34	20240626	195700	99809134	970	970	970	970	0
35	20240626	195600	99809134	970	970	970	970	0
36	20240626	195500	99809134	970	970	970	970	0
37	20240626	195400	99809134	970	970	970	970	0
38	20240626	195300	99809134	970	970	970	970	0
39	20240626	195200	99809134	970	970	970	970	0
40	20240626	195100	99809134	970	970	970	970	0
41	20240626	195000	99809134	970	970	970	970	0
42	20240626	194900	99809134	970	970	970	970	0
43	20240626	194800	99809134	970	970	970	970	0
44	20240626	194700	99809134	970	970	970	970	0
45	20240626	194600	99809134	970	970	970	970	0
46	20240626	194500	99809134	970	970	970	970	0
47	20240626	194400	99809134	970	970	970	970	0
48	20240626	194300	99809134	970	970	970	970	0
49	20240626	194200	99809134	970	970	970	970	0
50	20240626	194100	99809134	970	970	970	970	0
51	20240626	194000	99809134	970	970	970	970	0
52	20240626	193900	99809134	970	970	970	970	0
53	20240626	193800	99809134	970	970	970	970	0
54	20240626	193700	99809134	970	970	970	970	0
55	20240626	193600	99809134	970	970	970	970	0
56	20240626	193500	99809134	970	970	970	970	0
57	20240626	193400	99809134	970	970	970	970	0
58	20240626	193300	99809134	970	970	970	970	0
59	20240626	193200	99809134	970	970	970	970	0
60	20240626	193100	99809134	970	970	970	970	0
61	20240626	193000	99809134	970	970	970	970	0
62	20240626	192900	99809134	970	970	970	970	11560
63	20240626	192800	99809134	970	970	970	970	0
64	20240626	192700	99809134	970	970	970	970	0
65	20240626	192600	99809134	970	970	970	970	0
66	20240626	192500	99809134	970	970	970	970	0
67	20240626	192400	99809134	970	970	970	970	0
68	20240626	192300	99809134	970	970	970	970	0
69	20240626	192200	99809134	970	970	970	970	0
70	20240626	192100	99809134	970	970	970	970	0
71	20240626	192000	99809134	970	970	970	970	0
72	20240626	191900	99809134	970	970	970	970	0
73	20240626	191800	99809134	970	970	970	970	0
74	20240626	191700	99809134	970	970	970	970	0
75	20240626	191600	99809134	970	970	970	970	0
76	20240626	191500	99809134	970	970	970	970	0
77	20240626	191400	99809134	970	970	970	970	0
78	20240626	191300	99809134	970	970	970	970	0
79	20240626	191200	99809134	970	970	970	970	0
80	20240626	191100	99809134	970	970	970	970	0
81	20240626	191000	99809134	970	970	970	970	0
82	20240626	190900	99809134	970	970	970	970	0
83	20240626	190800	99809134	970	970	970	970	0
84	20240626	190700	99809134	970	970	970	970	0
85	20240626	190600	99809134	970	970	970	970	0
86	20240626	190500	99809134	970	970	970	970	0
87	20240626	190400	99809134	970	970	970	970	0
88	20240626	190300	99809134	970	970	970	970	0
89	20240626	190200	99809134	970	970	970	970	0
90	20240626	190100	99809134	970	970	970	970	0
91	20240626	190000	99809134	970	970	970	970	0
92	20240626	185900	99809134	970	970	970	970	11560
93	20240626	185800	99809134	970	970	970	970	0
94	20240626	185700	99809134	970	970	970	970	0
95	20240626	185600	99809134	970	970	970	970	0
96	20240626	185500	99809134	970	970	970	970	0
97	20240626	185400	99809134	970	970	970	970	0
98	20240626	185300	99809134	970	970	970	970	0
99	20240626	185200	99809134	970	970	970	970	0
100	20240626	185100	99809134	970	970	970	970	0
101	20240626	185000	99809134	970	970	970	970	0
102	20240626	184900	99809134	970	970	970	970	0
103	20240626	184800	99809134	970	970	970	970	0
104	20240626	184700	99809134	970	970	970	970	0
105	20240626	184600	99809134	970	970	970	970	0
106	20240626	184500	99809134	970	970	970	970	0
107	20240626	184400	99809134	970	970	970	970	0
108	20240626	184300	99809134	970	970	970	970	0
109	20240626	184200	99809134	970	970	970	970	0
110	20240626	184100	99809134	970	970	970	970	0
111	20240626	184000	99809134	970	970	970	970	0
112	20240626	183900	99809134	970	970	970	970	0
113	20240626	183800	99809134	970	970	970	970	0
114	20240626	183700	99809134	970	970	970	970	0
115	20240626	183600	99809134	970	970	970	970	0
116	20240626	183500	99809134	970	970	970	970	0
117	20240626	183400	99809134	970	970	970	970	0
118	20240626	183300	99809134	970	970	970	970	0
119	20240626	183200	99809134	970	970	970	970	0
120	20240626	183100	99809134	970	970	970	970	0
121	20240626	183000	99809134	970	970	970	970	0
122	20240626	182900	99809134	970	970	970	970	11560
123	20240626	182800	99809134	970	970	970	970	0
124	20240626	182700	99809134	970	970	970	970	0
125	20240626	182600	99809134	970	970	970	970	0
126	20240626	182500	99809134	970	970	970	970	0
127	20240626	182400	99809134	970	970	970	970	0
128	20240626	182300	99809134	970	970	970	970	0
129	20240626	182200	99809134	970	970	970	970	0
130	20240626	182100	99809134	970	970	970	970	0
131	20240626	182000	99809134	970	970	970	970	0
132	20240626	181900	99809134	970	970	970	970	0
133	20240626	181800	99809134	970	970	970	970	0
134	20240626	181700	99809134	970	970	970	970	0
135	20240626	181600	99809134	970	970	970	970	0
136	20240626	181500	99809134	970	970	970	970	0
137	20240626	181400	99809134	970	970	970	970	0
138	20240626	181300	99809134	970	970	970	970	0
139	20240626	181200	99809134	970	970	970	970	0
140	20240626	181100	99809134	970	970	970	970	0
141	20240626	181000	99809134	970	970	970	970	0
142	20240626	180900	99809134	970	970	970	970	0
143	20240626	180800	99809134	970	970	970	970	0
144	20240626	180700	99809134	970	970	970	970	0
145	20240626	180600	99809134	970	970	970	970	0
146	20240626	180500	99809134	970	970	970	970	0
147	20240626	180400	99809134	970	970	970	970	0
148	20240626	180300	99809134	970	970	970	970	0
149	20240626	180200	99809134	970	970	970	970	0
150	20240626	180100	99809134	970	970	970	970	0
151	20240626	180000	99809134	970	970	970	970	0
152	20240626	175900	99809134	970	970	970	970	11560
153	20240626	175800	99809134	970	970	970	970	0
154	20240626	175700	99809134	970	970	970	970	0
155	20240626	175600	99809134	970	970	970	970	0
156	20240626	175500	99809134	970	970	970	970	0
157	20240626	175400	99809134	970	970	970	970	0
158	20240626	175300	99809134	970	970	970	970	0
159	20240626	175200	99809134	970	970	970	970	0
160	20240626	175100	99809134	970	970	970	970	0
161	20240626	175000	99809134	970	970	970	970	0
162	20240626	174900	99809134	970	970	970	970	0
163	20240626	174800	99809134	970	970	970	970	0
164	20240626	174700	99809134	970	970	970	970	0
165	20240626	174600	99809134	970	970	970	970	0
166	20240626	174500	99809134	970	970	970	970	0
167	20240626	174400	99809134	970	970	970	970	0
168	20240626	174300	99809134	970	970	970	970	0
169	20240626	174200	99809134	970	970	970	970	0
170	20240626	174100	99809134	970	970	970	970	0
171	20240626	174000	99809134	970	970	970	970	0
172	20240626	173900	99809134	970	970	970	970	0
173	20240626	173800	99809134	970	970	970	970	0
174	20240626	173700	99809134	970	970	970	970	0
175	20240626	173600	99809134	970	970	970	970	0
176	20240626	173500	99809134	970	970	970	970	0
177	20240626	173400	99809134	970	970	970	970	0
178	20240626	173300	99809134	970	970	970	970	0
179	20240626	173200	99809134	970	970	970	970	0
180	20240626	173100	99809134	970	970	970	970	0
181	20240626	173000	99809134	970	970	970	970	0
182	20240626	172900	99809134	970	970	970	970	11560
183	20240626	172800	99809134	970	970	970	970	0
184	20240626	172700	99809134	970	970	970	970	0
185	20240626	172600	99809134	970	970	970	970	0
186	20240626	172500	99809134	970	970	970	970	0
187	20240626	172400	99809134	970	970	970	970	0
188	20240626	172300	99809134	970	970	970	970	0
189	20240626	172200	99809134	970	970	970	970	0
190	20240626	172100	99809134	970	970	970	970	0
191	20240626	172000	99809134	970	970	970	970	0
192	20240626	171900	99809134	970	970	970	970	0
193	20240626	171800	99809134	970	970	970	970	0
194	20240626	171700	99809134	970	970	970	970	0
195	20240626	171600	99809134	970	970	970	970	0
196	20240626	171500	99809134	970	970	970	970	0
197	20240626	171400	99809134	970	970	970	970	0
198	20240626	171300	99809134	970	970	970	970	0
199	20240626	171200	99809134	970	970	970	970	0
200	20240626	171100	99809134	970	970	970	970	0
201	20240626	171000	99809134	970	970	970	970	0
202	20240626	170900	99809134	970	970	970	970	0
203	20240626	170800	99809134	970	970	970	970	0
204	20240626	170700	99809134	970	970	970	970	0
205	20240626	170600	99809134	970	970	970	970	0
206	20240626	170500	99809134	970	970	970	970	0
207	20240626	170400	99809134	970	970	970	970	0
208	20240626	170300	99809134	970	970	970	970	0
209	20240626	170200	99809134	970	970	970	970	0
210	20240626	170100	99809134	970	970	970	970	0
211	20240626	170000	99809134	970	970	970	970	0
212	20240626	165900	99809134	970	970	970	970	11560
213	20240626	165800	99809134	970	970	970	970	0
214	20240626	165700	99809134	970	970	970	970	0
215	20240626	165600	99809134	970	970	970	970	0
216	20240626	165500	99809134	970	970	970	970	0
217	20240626	165400	99809134	970	970	970	970	0
218	20240626	165300	99809134	970	970	970	970	0
219	20240626	165200	99809134	970	970	970	970	0
220	20240626	165100	99809134	970	970	970	970	0
221	20240626	165000	99809134	970	970	970	970	0
222	20240626	164900	99809134	970	970	970	970	0
223	20240626	164800	99809134	970	970	970	970	0
224	20240626	164700	99809134	970	970	970	970	0
225	20240626	164600	99809134	970	970	970	970	0
226	20240626	164500	99809134	970	970	970	970	0
227	20240626	164400	99809134	970	970	970	970	0
228	20240626	164300	99809134	970	970	970	970	0
229	20240626	164200	99809134	970	970	970	970	0
230	20240626	164100	99809134	970	970	970	970	0
231	20240626	164000	99809134	970	970	970	970	0
232	20240626	163900	99809134	970	970	970	970	0
233	20240626	163800	99809134	970	970	970	970	0
234	20240626	163700	99809134	970	970	970	970	0
235	20240626	163600	99809134	970	970	970	970	0
236	20240626	163500	99809134	970	970	970	970	0
237	20240626	163400	99809134	970	970	970	970	0
238	20240626	163300	99809134	970	970	970	970	0
239	20240626	163200	99809134	970	970	970	970	0
240	20240626	163100	99809134	970	970	970	970	0
241	20240626	163000	99809134	970	970	970	970	0
242	20240626	162900	99809134	970	970	970	970	11560
243	20240626	162800	99809134	970	970	970	970	0
244	20240626	162700	99809134	970	970	970	970	0
245	20240626	162600	99809134	970	970	970	970	0
246	20240626	162500	99809134	970	970	970	970	0
247	20240626	162400	99809134	970	970	970	970	0
248	20240626	162300	99809134	970	970	970	970	0
249	20240626	162200	99809134	970	970	970	970	0
250	20240626	162100	99809134	970	970	970	970	0
251	20240626	162000	99809134	970	970	970	970	0
252	20240626	161900	99809134	970	970	970	970	0
253	20240626	161800	99809134	970	970	970	970	0
254	20240626	161700	99809134	970	970	970	970	0
255	20240626	161600	99809134	970	970	970	970	0
256	20240626	161500	99809134	970	970	970	970	0
257	20240626	161400	99809134	970	970	970	970	0
258	20240626	161300	99809134	970	970	970	970	0
259	20240626	161200	99809134	970	970	970	970	0
260	20240626	161100	99809134	970	970	970	970	0
261	20240626	161000	99809134	970	970	970	970	0
262	20240626	160900	99809134	970	970	970	970	0
263	20240626	160800	99809134	970	970	970	970	0
264	20240626	160700	99809134	970	970	970	970	0
265	20240626	160600	99809134	970	970	970	970	0
266	20240626	160500	99809134	970	970	970	970	0
267	20240626	160400	99809134	970	970	970	970	0
268	20240626	160300	99809134	970	970	970	970	0
269	20240626	160200	99809134	970	970	970	970	0
270	20240626	160100	99809134	970	970	970	970	0
271	20240626	160000	99809134	970	970	970	970	0
272	20240626	155900	99809134	970	970	970	970	11560
273	20240626	155800	99809134	970	970	970	970	0
274	20240626	155700	99809134	970	970	970	970	0
275	20240626	155600	99809134	970	970	970	970	0
276	20240626	155500	99809134	970	970	970	970	0
277	20240626	155400	99809134	970	970	970	970	0
278	20240626	155300	99809134	970	970	970	970	0
279	20240626	155200	99809134	970	970	970	970	0
280	20240626	155100	99809134	970	970	970	970	0
281	20240626	155000	99809134	970	970	970	970	0
282	20240626	154900	99809134	970	970	970	970	0
283	20240626	154800	99809134	970	970	970	970	0
284	20240626	154700	99809134	970	970	970	970	0
285	20240626	154600	99809134	970	970	970	970	0
286	20240626	154500	99809134	970	970	970	970	0
287	20240626	154400	99809134	970	970	970	970	0
288	20240626	154300	99809134	970	970	970	970	0
289	20240626	154200	99809134	970	970	970	970	0
290	20240626	154100	99809134	970	970	970	970	0
291	20240626	154000	99809134	970	970	970	970	0
292	20240626	153900	99809134	970	970	970	970	0
293	20240626	153800	99809134	970	970	970	970	0
294	20240626	153700	99809134	970	970	970	970	0
295	20240626	153600	99809134	970	970	970	970	0
296	20240626	153500	99809134	970	970	970	970	0
297	20240626	153400	99809134	970	970	970	970	0
298	20240626	153300	99809134	970	970	970	970	0
299	20240626	153200	99809134	970	970	970	970	0
300	20240626	153100	99809134	970	970	970	970	0
301	20240626	153000	99809134	970	970	970	970	11560
302	20240626	152900	88595934	972	972	972	972	0
303	20240626	152800	88595934	972	972	972	972	0
304	20240626	152700	88595934	972	972	972	972	0
305	20240626	152600	88595934	972	972	972	972	0
306	20240626	152500	88595934	972	972	972	972	0
307	20240626	152400	88595934	972	972	972	972	0
308	20240626	152300	88595934	972	972	972	972	0
309	20240626	152200	88595934	972	972	972	972	0
310	20240626	152100	88595934	972	972	972	972	0
311	20240626	152000	88595934	972	972	972	972	0
312	20240626	151900	88595934	972	972	972	972	39
313	20240626	151800	88558026	982	972	982	972	171
314	20240626	151700	88391649	973	975	975	973	4928
315	20240626	151600	83593129	972	974	974	972	3066
316	20240626	151500	80609644	974	975	975	973	3107
317	20240626	151400	77582889	976	977	977	976	4000
318	20240626	151300	73678245	977	977	977	977	0
319	20240626	151200	73678245	977	977	977	977	148
320	20240626	151100	73533649	977	977	977	977	0
321	20240626	151000	73533649	977	977	977	977	0
322	20240626	150900	73533649	977	977	977	977	0
323	20240626	150800	73533649	977	977	977	977	0
324	20240626	150700	73533649	977	977	977	977	0
325	20240626	150600	73533649	977	977	977	977	0
326	20240626	150500	73533649	977	978	978	977	764
327	20240626	150400	72786883	983	983	983	983	0
328	20240626	150300	72786883	983	983	983	983	0
329	20240626	150200	72786883	983	983	983	983	0
330	20240626	150100	72786883	983	979	983	979	100
331	20240626	150000	72688618	979	979	979	979	10
332	20240626	145900	72678828	979	979	979	979	600
333	20240626	145800	72091428	978	978	978	978	1662
334	20240626	145700	70465992	977	977	977	977	1753
335	20240626	145600	68753311	978	978	978	978	582
336	20240626	145500	68184115	978	978	978	978	0
337	20240626	145400	68184115	978	978	978	978	122
338	20240626	145300	68064799	978	978	978	978	0
339	20240626	145200	68064799	978	978	978	978	1
340	20240626	145100	68063821	978	978	978	978	369
341	20240626	145000	67702939	978	978	978	978	1582
342	20240626	144900	66155743	977	978	978	977	1395
343	20240626	144800	64792814	978	978	978	978	0
344	20240626	144700	64792814	978	978	978	978	0
345	20240626	144600	64792814	978	978	978	978	0
346	20240626	144500	64792814	978	978	978	978	0
347	20240626	144400	64792814	978	978	978	978	0
348	20240626	144300	64792814	978	978	978	978	0
349	20240626	144200	64792814	978	978	978	978	963
350	20240626	144100	63851000	978	978	978	978	0
351	20240626	144000	63851000	978	979	979	978	58
352	20240626	143900	63794265	978	978	978	978	0
353	20240626	143800	63794265	978	978	978	978	0
354	20240626	143700	63794265	978	978	978	978	0
355	20240626	143600	63794265	978	978	978	978	0
356	20240626	143500	63794265	978	979	979	978	566
357	20240626	143400	63240553	980	980	980	980	351
358	20240626	143300	62896573	980	980	980	980	0
359	20240626	143200	62896573	980	980	980	980	0
360	20240626	143100	62896573	980	980	980	980	11
361	20240626	143000	62885793	980	980	980	980	0
362	20240626	142900	62885793	980	980	980	980	0
363	20240626	142800	62885793	980	980	980	980	348
364	20240626	142700	62544753	980	980	980	980	0
365	20240626	142600	62544753	980	980	980	980	306
366	20240626	142500	62244873	979	979	979	979	24
367	20240626	142400	62221377	980	980	980	980	0
368	20240626	142300	62221377	980	980	980	980	0
369	20240626	142200	62221377	980	980	980	980	11
370	20240626	142100	62210597	980	980	980	980	0
371	20240626	142000	62210597	980	980	980	980	0
372	20240626	141900	62210597	980	980	980	980	0
373	20240626	141800	62210597	980	980	980	980	0
374	20240626	141700	62210597	980	980	980	980	0
375	20240626	141600	62210597	980	980	980	980	0
376	20240626	141500	62210597	980	980	980	980	0
377	20240626	141400	62210597	980	980	980	980	629
378	20240626	141300	61594177	978	978	978	978	2
379	20240626	141200	61592221	978	978	978	978	500
380	20240626	141100	61103221	978	978	978	978	0
381	20240626	141000	61103221	978	978	978	978	0
382	20240626	140900	61103221	978	979	979	978	200
383	20240626	140800	60907509	980	980	980	980	2
384	20240626	140700	60905549	980	980	980	980	0
385	20240626	140600	60905549	980	980	980	980	0
386	20240626	140500	60905549	980	980	980	980	0
387	20240626	140400	60905549	980	980	980	980	0
388	20240626	140300	60905549	980	980	980	980	0
389	20240626	140200	60905549	980	980	980	980	0
390	20240626	140100	60905549	980	980	980	980	0
391	20240626	140000	60905549	980	980	980	980	0
392	20240626	135900	60905549	980	980	980	980	0
393	20240626	135800	60905549	980	980	980	980	0
394	20240626	135700	60905549	980	980	980	980	0
395	20240626	135600	60905549	980	980	980	980	11
396	20240626	135500	60894769	980	980	980	980	22
397	20240626	135400	60873209	980	980	980	980	161
398	20240626	135300	60715429	980	980	980	980	0
399	20240626	135200	60715429	980	980	980	980	0
400	20240626	135100	60715429	980	980	980	980	0
401	20240626	135000	60715429	980	980	980	980	0
402	20240626	134900	60715429	980	980	980	980	0
403	20240626	134800	60715429	980	980	980	980	0
404	20240626	134700	60715429	980	980	980	980	0
405	20240626	134600	60715429	980	980	980	980	1000
406	20240626	134500	59735429	980	980	980	980	0
407	20240626	134400	59735429	980	980	980	980	0
408	20240626	134300	59735429	980	980	980	980	11
409	20240626	134200	59724649	980	980	980	980	327
410	20240626	134100	59404189	980	980	980	980	4
411	20240626	134000	59400269	980	980	980	980	18
412	20240626	133900	59382629	980	980	980	980	1651
413	20240626	133800	57764649	980	980	980	980	0
414	20240626	133700	57764649	980	980	980	980	0
415	20240626	133600	57764649	980	980	980	980	470
416	20240626	133500	57304049	981	981	981	981	16
417	20240626	133400	57288353	982	982	982	982	0
418	20240626	133300	57288353	982	982	982	982	0
419	20240626	133200	57288353	982	982	982	982	0
420	20240626	133100	57288353	982	982	982	982	11
421	20240626	133000	57277551	982	982	982	982	0
422	20240626	132900	57277551	982	982	982	982	287
423	20240626	132800	56995717	982	982	982	982	0
424	20240626	132700	56995717	982	982	982	982	7
425	20240626	132600	56988843	982	983	983	982	500
426	20240626	132500	56497590	986	986	986	986	0
427	20240626	132400	56497590	986	986	986	986	0
428	20240626	132300	56497590	986	986	986	986	0
429	20240626	132200	56497590	986	986	986	986	0
430	20240626	132100	56497590	986	986	986	986	0
431	20240626	132000	56497590	986	986	986	986	0
432	20240626	131900	56497590	986	986	986	986	0
433	20240626	131800	56497590	986	986	986	986	0
434	20240626	131700	56497590	986	986	986	986	0
435	20240626	131600	56497590	986	986	986	986	0
436	20240626	131500	56497590	986	983	986	983	11
437	20240626	131400	56486774	982	982	982	982	0
438	20240626	131300	56486774	982	982	982	982	6
439	20240626	131200	56480882	982	982	982	982	0
440	20240626	131100	56480882	982	982	982	982	0
441	20240626	131000	56480882	982	982	982	982	0
442	20240626	130900	56480882	982	982	982	982	20
443	20240626	130800	56461242	982	982	982	982	0
444	20240626	130700	56461242	982	982	982	982	1
445	20240626	130600	56460260	981	981	981	981	2611
446	20240626	130500	53898869	981	981	981	981	22
447	20240626	130400	53877287	981	981	981	981	0
448	20240626	130300	53877287	981	981	981	981	100
449	20240626	130200	53779187	981	981	981	981	0
450	20240626	130100	53779187	981	981	981	981	12
451	20240626	130000	53767415	981	981	981	981	9
452	20240626	125900	53758586	980	980	980	980	33
453	20240626	125800	53726246	981	981	981	981	11
454	20240626	125700	53715455	980	980	980	980	259
455	20240626	125600	53461635	980	980	980	980	0
456	20240626	125500	53461635	980	980	980	980	0
457	20240626	125400	53461635	980	980	980	980	10
458	20240626	125300	53451835	980	980	980	980	0
459	20240626	125200	53451835	980	980	980	980	0
460	20240626	125100	53451835	980	980	980	980	51
461	20240626	125000	53401855	975	975	975	975	0
462	20240626	124900	53401855	975	975	975	975	0
463	20240626	124800	53401855	975	975	975	975	0
464	20240626	124700	53401855	975	975	975	975	0
465	20240626	124600	53401855	975	975	975	975	0
466	20240626	124500	53401855	975	975	975	975	0
467	20240626	124400	53401855	975	975	975	975	2709
468	20240626	124300	50760580	975	978	978	975	7098
469	20240626	124200	43839853	980	980	980	980	1269
470	20240626	124100	42596233	980	980	980	980	0
471	20240626	124000	42596233	980	980	980	980	0
472	20240626	123900	42596233	980	980	980	980	0
473	20240626	123800	42596233	980	980	980	980	0
474	20240626	123700	42596233	980	980	980	980	0
475	20240626	123600	42596233	980	980	980	980	0
476	20240626	123500	42596233	980	980	980	980	0
477	20240626	123400	42596233	980	980	980	980	0
478	20240626	123300	42596233	980	980	980	980	0
479	20240626	123200	42596233	980	977	981	977	1042
480	20240626	123100	41575042	977	977	977	977	1000
481	20240626	123000	40598042	975	975	975	975	6
482	20240626	122900	40592192	975	975	975	975	0
483	20240626	122800	40592192	975	977	977	975	50
484	20240626	122700	40543423	978	978	978	978	0
485	20240626	122600	40543423	978	978	978	978	11
486	20240626	122500	40532665	977	977	977	977	8
487	20240626	122400	40524849	975	975	975	975	0
488	20240626	122300	40524849	975	975	975	975	0
489	20240626	122200	40524849	975	975	975	975	0
490	20240626	122100	40524849	975	975	975	975	0
491	20240626	122000	40524849	975	975	975	975	0
492	20240626	121900	40524849	975	975	975	975	0
493	20240626	121800	40524849	975	975	975	975	0
494	20240626	121700	40524849	975	975	975	975	0
495	20240626	121600	40524849	975	975	975	975	0
496	20240626	121500	40524849	975	975	975	975	0
497	20240626	121400	40524849	975	975	975	975	0
498	20240626	121300	40524849	975	975	975	975	0
499	20240626	121200	40524849	975	975	975	975	3238
500	20240626	121100	37367799	975	975	975	975	11
501	20240626	121000	37357074	975	975	975	975	0
502	20240626	120900	37357074	975	975	975	975	0
503	20240626	120800	37357074	975	974	975	974	403
504	20240626	120700	36964242	975	975	975	975	0
505	20240626	120600	36964242	975	975	975	975	0
506	20240626	120500	36964242	975	975	975	975	0
507	20240626	120400	36964242	975	975	975	975	0
508	20240626	120300	36964242	975	975	975	975	0
509	20240626	120200	36964242	975	975	975	975	265
510	20240626	120100	36705867	974	974	974	974	0
511	20240626	120000	36705867	974	974	974	974	0
512	20240626	115900	36705867	974	974	974	974	0
513	20240626	115800	36705867	974	974	974	974	181
514	20240626	115700	36529573	974	974	974	974	0
515	20240626	115600	36529573	974	974	974	974	0
516	20240626	115500	36529573	974	974	974	974	0
517	20240626	115400	36529573	974	974	974	974	3
518	20240626	115300	36526651	975	975	975	975	0
519	20240626	115200	36526651	975	975	975	975	1
520	20240626	115100	36525676	974	974	974	974	0
521	20240626	115000	36525676	974	974	974	974	0
522	20240626	114900	36525676	974	974	974	974	3
523	20240626	114800	36522754	974	974	974	974	0
524	20240626	114700	36522754	974	975	975	974	237
525	20240626	114600	36291866	975	975	975	975	111
526	20240626	114500	36183641	974	974	974	974	0
527	20240626	114400	36183641	974	974	974	974	1
528	20240626	114300	36182667	974	974	974	974	3
529	20240626	114200	36179745	975	975	975	975	0
530	20240626	114100	36179745	975	975	975	975	11
531	20240626	114000	36169020	975	975	975	975	25
532	20240626	113900	36144645	974	974	974	974	0
533	20240626	113800	36144645	974	974	974	974	2
534	20240626	113700	36142697	974	974	974	974	3
535	20240626	113600	36139775	975	975	975	975	11
536	20240626	113500	36129050	975	980	980	975	799
537	20240626	113400	35348334	975	975	975	975	0
538	20240626	113300	35348334	975	975	975	975	0
539	20240626	113200	35348334	975	975	975	975	3
540	20240626	113100	35345409	975	975	975	975	2
541	20240626	113000	35343459	974	974	974	974	0
542	20240626	112900	35343459	974	974	974	974	0
543	20240626	112800	35343459	974	974	974	974	0
544	20240626	112700	35343459	974	974	974	974	0
545	20240626	112600	35343459	974	974	974	974	3
546	20240626	112500	35340537	973	973	973	973	0
547	20240626	112400	35340537	973	973	973	973	0
548	20240626	112300	35340537	973	973	973	973	0
549	20240626	112200	35340537	973	973	973	973	0
550	20240626	112100	35340537	973	973	973	973	0
551	20240626	112000	35340537	973	973	973	973	3
552	20240626	111900	35337618	981	981	981	981	0
553	20240626	111800	35337618	981	976	981	976	7015
554	20240626	111700	28472640	976	973	976	973	3985
555	20240626	111600	24584848	973	973	973	973	11
556	20240626	111500	24574145	972	972	972	972	3
557	20240626	111400	24571229	972	972	972	972	0
558	20240626	111300	24571229	972	972	972	972	0
559	20240626	111200	24571229	972	972	972	972	30
560	20240626	111100	24542069	972	973	973	972	1022
561	20240626	111000	23548663	972	972	972	972	0
562	20240626	110900	23548663	972	972	972	972	3
563	20240626	110800	23545747	972	972	972	972	0
564	20240626	110700	23545747	972	972	972	972	0
565	20240626	110600	23545747	972	972	972	972	0
566	20240626	110500	23545747	972	972	972	972	0
567	20240626	110400	23545747	972	972	972	972	0
568	20240626	110300	23545747	972	972	972	972	3
569	20240626	110200	23542831	972	974	974	972	982
570	20240626	110100	22587933	973	973	973	973	0
571	20240626	110000	22587933	973	973	973	973	316
572	20240626	105900	22280465	973	973	973	973	0
573	20240626	105800	22280465	973	973	973	973	4
574	20240626	105700	22276573	973	973	973	973	0
575	20240626	105600	22276573	973	973	973	973	0
576	20240626	105500	22276573	973	973	973	973	0
577	20240626	105400	22276573	973	973	973	973	334
578	20240626	105300	21951591	972	972	972	972	287
579	20240626	105200	21672627	972	973	973	972	19
580	20240626	105100	21654157	972	972	972	972	0
581	20240626	105000	21654157	972	972	972	972	0
582	20240626	104900	21654157	972	972	972	972	0
583	20240626	104800	21654157	972	972	972	972	0
584	20240626	104700	21654157	972	972	972	972	0
585	20240626	104600	21654157	972	973	973	972	6
586	20240626	104500	21648323	973	973	973	973	0
587	20240626	104400	21648323	973	971	973	971	292
588	20240626	104300	21364771	971	971	971	971	0
589	20240626	104200	21364771	971	971	971	971	0
590	20240626	104100	21364771	971	970	971	970	20
591	20240626	104000	21345355	971	971	971	971	100
592	20240626	103900	21248255	971	971	971	971	3
593	20240626	103800	21245342	971	971	971	971	100
594	20240626	103700	21148242	971	971	971	971	276
595	20240626	103600	20880246	970	971	971	970	412
596	20240626	103500	20480545	970	970	970	970	4
597	20240626	103400	20476665	971	971	971	971	0
598	20240626	103300	20476665	971	971	971	971	0
599	20240626	103200	20476665	971	971	971	971	0
600	20240626	103100	20476665	971	971	971	971	11
601	20240626	103000	20465984	970	970	970	970	0
602	20240626	102900	20465984	970	971	971	970	4
603	20240626	102800	20462103	971	971	971	971	0
604	20240626	102700	20462103	971	972	972	971	6453
605	20240626	102600	14194270	973	973	973	973	12
606	20240626	102500	14182594	973	973	973	973	763
607	20240626	102400	13440195	973	973	973	973	24
608	20240626	102300	13416843	974	973	974	973	52
609	20240626	102200	13366225	973	973	973	973	20
610	20240626	102100	13346765	973	973	973	973	96
611	20240626	102000	13253357	973	973	973	973	0
612	20240626	101900	13253357	973	973	973	973	0
613	20240626	101800	13253357	973	973	973	973	4
614	20240626	101700	13249465	973	973	973	973	30
615	20240626	101600	13220275	973	973	973	973	0
616	20240626	101500	13220275	973	973	973	973	0
617	20240626	101400	13220275	973	973	973	973	0
618	20240626	101300	13220275	973	973	973	973	0
619	20240626	101200	13220275	973	973	973	973	4
620	20240626	101100	13216383	973	974	974	973	325
621	20240626	101000	12900005	974	974	974	974	0
622	20240626	100900	12900005	974	974	974	974	0
623	20240626	100800	12900005	974	974	974	974	13
624	20240626	100700	12887343	973	974	974	973	15
625	20240626	100600	12872737	973	973	973	973	0
626	20240626	100500	12872737	973	973	973	973	118
627	20240626	100400	12757923	974	974	974	974	112
628	20240626	100300	12648835	974	974	974	974	10
629	20240626	100200	12639095	974	974	974	974	0
630	20240626	100100	12639095	974	974	974	973	638
631	20240626	100000	12017687	975	975	975	975	300
632	20240626	095900	11725187	975	975	975	975	3
633	20240626	095800	11722262	975	975	975	975	190
634	20240626	095700	11537012	976	977	977	976	1356
635	20240626	095600	10213402	978	978	978	978	11
636	20240626	095500	10202644	977	977	977	977	4
637	20240626	095400	10198736	978	978	978	978	0
638	20240626	095300	10198736	978	978	978	978	0
639	20240626	095200	10198736	978	978	978	978	11
640	20240626	095100	10187978	977	977	977	977	0
641	20240626	095000	10187978	977	976	977	976	48
642	20240626	094900	10141086	977	977	977	977	0
643	20240626	094800	10141086	977	977	977	977	0
644	20240626	094700	10141086	977	977	977	977	400
645	20240626	094600	9750286	977	977	977	977	413
646	20240626	094500	9346785	977	977	977	977	1
647	20240626	094400	9345808	976	977	977	976	210
648	20240626	094300	9140642	977	977	977	977	0
649	20240626	094200	9140642	977	977	977	977	0
650	20240626	094100	9140642	977	977	977	977	61
651	20240626	094000	9081045	977	977	977	977	11
652	20240626	093900	9070298	976	976	976	976	0
653	20240626	093800	9070298	976	976	976	976	4
654	20240626	093700	9066394	977	977	977	977	50
655	20240626	093600	9017544	976	976	976	976	0
656	20240626	093500	9017544	976	976	976	976	0
657	20240626	093400	9017544	976	976	976	976	0
658	20240626	093300	9017544	976	976	976	976	153
659	20240626	093200	8868216	977	977	977	977	0
660	20240626	093100	8868216	977	977	977	977	22
661	20240626	093000	8846722	976	976	976	976	0
662	20240626	092900	8846722	976	976	976	976	0
663	20240626	092800	8846722	976	976	976	976	0
664	20240626	092700	8846722	976	976	976	976	4
665	20240626	092600	8842818	977	977	977	977	0
666	20240626	092500	8842818	977	977	977	977	0
667	20240626	092400	8842818	977	977	977	977	0
668	20240626	092300	8842818	977	977	977	977	30
669	20240626	092200	8813508	977	977	977	977	100
670	20240626	092100	8715808	976	975	976	975	28
671	20240626	092000	8688484	976	976	976	976	0
672	20240626	091900	8688484	976	976	976	976	400
673	20240626	091800	8298084	976	976	976	976	28
674	20240626	091700	8270756	976	976	976	976	0
675	20240626	091600	8270756	976	975	977	975	11
676	20240626	091500	8260019	975	975	975	975	0
677	20240626	091400	8260019	975	975	975	975	528
678	20240626	091300	7745219	976	976	976	976	0
679	20240626	091200	7745219	976	976	976	976	0
680	20240626	091100	7745219	976	976	976	976	0
681	20240626	091000	7745219	976	976	976	976	5037
682	20240626	090900	2829107	978	978	978	978	0
683	20240626	090800	2829107	978	978	978	978	0
684	20240626	090700	2829107	978	978	978	978	2
685	20240626	090600	2827151	978	978	978	978	0
686	20240626	090500	2827151	978	975	978	975	44
687	20240626	090400	2784227	975	978	978	975	464
688	20240626	090300	2331227	979	979	979	979	0
689	20240626	090200	2331227	979	979	979	979	0
690	20240626	090100	2331227	979	979	979	979	241
691	20240626	090000	2095288	980	980	980	980	1109