KissMeData/043910/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	192800	149903780	905	905	905	905	5716
3	20240624	192700	149903780	905	905	905	905	0
4	20240624	192600	149903780	905	905	905	905	0
5	20240624	192500	149903780	905	905	905	905	0
6	20240624	192400	149903780	905	905	905	905	0
7	20240624	192300	149903780	905	905	905	905	0
8	20240624	192200	149903780	905	905	905	905	0
9	20240624	192100	149903780	905	905	905	905	0
10	20240624	192000	149903780	905	905	905	905	0
11	20240624	191900	149903780	905	905	905	905	0
12	20240624	191800	149903780	905	905	905	905	0
13	20240624	191700	149903780	905	905	905	905	0
14	20240624	191600	149903780	905	905	905	905	0
15	20240624	191500	149903780	905	905	905	905	0
16	20240624	191400	149903780	905	905	905	905	0
17	20240624	191300	149903780	905	905	905	905	0
18	20240624	191200	149903780	905	905	905	905	0
19	20240624	191100	149903780	905	905	905	905	0
20	20240624	191000	149903780	905	905	905	905	0
21	20240624	190900	149903780	905	905	905	905	0
22	20240624	190800	149903780	905	905	905	905	0
23	20240624	190700	149903780	905	905	905	905	0
24	20240624	190600	149903780	905	905	905	905	0
25	20240624	190500	149903780	905	905	905	905	0
26	20240624	190400	149903780	905	905	905	905	0
27	20240624	190300	149903780	905	905	905	905	0
28	20240624	190200	149903780	905	905	905	905	0
29	20240624	190100	149903780	905	905	905	905	0
30	20240624	190000	149903780	905	905	905	905	0
31	20240624	185900	149903780	905	905	905	905	0
32	20240624	185800	149903780	905	905	905	905	5716
33	20240624	185700	149903780	905	905	905	905	0
34	20240624	185600	149903780	905	905	905	905	0
35	20240624	185500	149903780	905	905	905	905	0
36	20240624	185400	149903780	905	905	905	905	0
37	20240624	185300	149903780	905	905	905	905	0
38	20240624	185200	149903780	905	905	905	905	0
39	20240624	185100	149903780	905	905	905	905	0
40	20240624	185000	149903780	905	905	905	905	0
41	20240624	184900	149903780	905	905	905	905	0
42	20240624	184800	149903780	905	905	905	905	0
43	20240624	184700	149903780	905	905	905	905	0
44	20240624	184600	149903780	905	905	905	905	0
45	20240624	184500	149903780	905	905	905	905	0
46	20240624	184400	149903780	905	905	905	905	0
47	20240624	184300	149903780	905	905	905	905	0
48	20240624	184200	149903780	905	905	905	905	0
49	20240624	184100	149903780	905	905	905	905	0
50	20240624	184000	149903780	905	905	905	905	0
51	20240624	183900	149903780	905	905	905	905	0
52	20240624	183800	149903780	905	905	905	905	0
53	20240624	183700	149903780	905	905	905	905	0
54	20240624	183600	149903780	905	905	905	905	0
55	20240624	183500	149903780	905	905	905	905	0
56	20240624	183400	149903780	905	905	905	905	0
57	20240624	183300	149903780	905	905	905	905	0
58	20240624	183200	149903780	905	905	905	905	0
59	20240624	183100	149903780	905	905	905	905	0
60	20240624	183000	149903780	905	905	905	905	0
61	20240624	182900	149903780	905	905	905	905	0
62	20240624	182800	149903780	905	905	905	905	5716
63	20240624	182700	149903780	905	905	905	905	0
64	20240624	182600	149903780	905	905	905	905	0
65	20240624	182500	149903780	905	905	905	905	0
66	20240624	182400	149903780	905	905	905	905	0
67	20240624	182300	149903780	905	905	905	905	0
68	20240624	182200	149903780	905	905	905	905	0
69	20240624	182100	149903780	905	905	905	905	0
70	20240624	182000	149903780	905	905	905	905	0
71	20240624	181900	149903780	905	905	905	905	0
72	20240624	181800	149903780	905	905	905	905	0
73	20240624	181700	149903780	905	905	905	905	0
74	20240624	181600	149903780	905	905	905	905	0
75	20240624	181500	149903780	905	905	905	905	0
76	20240624	181400	149903780	905	905	905	905	0
77	20240624	181300	149903780	905	905	905	905	0
78	20240624	181200	149903780	905	905	905	905	0
79	20240624	181100	149903780	905	905	905	905	0
80	20240624	181000	149903780	905	905	905	905	0
81	20240624	180900	149903780	905	905	905	905	0
82	20240624	180800	149903780	905	905	905	905	0
83	20240624	180700	149903780	905	905	905	905	0
84	20240624	180600	149903780	905	905	905	905	0
85	20240624	180500	149903780	905	905	905	905	0
86	20240624	180400	149903780	905	905	905	905	0
87	20240624	180300	149903780	905	905	905	905	0
88	20240624	180200	149903780	905	905	905	905	0
89	20240624	180100	149903780	905	905	905	905	0
90	20240624	180000	149903780	905	905	905	905	0
91	20240624	175900	149903780	905	905	905	905	0
92	20240624	175800	149903780	905	905	905	905	5716
93	20240624	175700	149903780	905	905	905	905	0
94	20240624	175600	149903780	905	905	905	905	0
95	20240624	175500	149903780	905	905	905	905	0
96	20240624	175400	149903780	905	905	905	905	0
97	20240624	175300	149903780	905	905	905	905	0
98	20240624	175200	149903780	905	905	905	905	0
99	20240624	175100	149903780	905	905	905	905	0
100	20240624	175000	149903780	905	905	905	905	0
101	20240624	174900	149903780	905	905	905	905	0
102	20240624	174800	149903780	905	905	905	905	0
103	20240624	174700	149903780	905	905	905	905	0
104	20240624	174600	149903780	905	905	905	905	0
105	20240624	174500	149903780	905	905	905	905	0
106	20240624	174400	149903780	905	905	905	905	0
107	20240624	174300	149903780	905	905	905	905	0
108	20240624	174200	149903780	905	905	905	905	0
109	20240624	174100	149903780	905	905	905	905	0
110	20240624	174000	149903780	905	905	905	905	0
111	20240624	173900	149903780	905	905	905	905	0
112	20240624	173800	149903780	905	905	905	905	0
113	20240624	173700	149903780	905	905	905	905	0
114	20240624	173600	149903780	905	905	905	905	0
115	20240624	173500	149903780	905	905	905	905	0
116	20240624	173400	149903780	905	905	905	905	0
117	20240624	173300	149903780	905	905	905	905	0
118	20240624	173200	149903780	905	905	905	905	0
119	20240624	173100	149903780	905	905	905	905	0
120	20240624	173000	149903780	905	905	905	905	0
121	20240624	172900	149903780	905	905	905	905	0
122	20240624	172800	149903780	905	905	905	905	5716
123	20240624	172700	149903780	905	905	905	905	0
124	20240624	172600	149903780	905	905	905	905	0
125	20240624	172500	149903780	905	905	905	905	0
126	20240624	172400	149903780	905	905	905	905	0
127	20240624	172300	149903780	905	905	905	905	0
128	20240624	172200	149903780	905	905	905	905	0
129	20240624	172100	149903780	905	905	905	905	0
130	20240624	172000	149903780	905	905	905	905	0
131	20240624	171900	149903780	905	905	905	905	0
132	20240624	171800	149903780	905	905	905	905	0
133	20240624	171700	149903780	905	905	905	905	0
134	20240624	171600	149903780	905	905	905	905	0
135	20240624	171500	149903780	905	905	905	905	0
136	20240624	171400	149903780	905	905	905	905	0
137	20240624	171300	149903780	905	905	905	905	0
138	20240624	171200	149903780	905	905	905	905	0
139	20240624	171100	149903780	905	905	905	905	0
140	20240624	171000	149903780	905	905	905	905	0
141	20240624	170900	149903780	905	905	905	905	0
142	20240624	170800	149903780	905	905	905	905	0
143	20240624	170700	149903780	905	905	905	905	0
144	20240624	170600	149903780	905	905	905	905	0
145	20240624	170500	149903780	905	905	905	905	0
146	20240624	170400	149903780	905	905	905	905	0
147	20240624	170300	149903780	905	905	905	905	0
148	20240624	170200	149903780	905	905	905	905	0
149	20240624	170100	149903780	905	905	905	905	0
150	20240624	170000	149903780	905	905	905	905	0
151	20240624	165900	149903780	905	905	905	905	0
152	20240624	165800	149903780	905	905	905	905	5716
153	20240624	165700	149903780	905	905	905	905	0
154	20240624	165600	149903780	905	905	905	905	0
155	20240624	165500	149903780	905	905	905	905	0
156	20240624	165400	149903780	905	905	905	905	0
157	20240624	165300	149903780	905	905	905	905	0
158	20240624	165200	149903780	905	905	905	905	0
159	20240624	165100	149903780	905	905	905	905	0
160	20240624	165000	149903780	905	905	905	905	0
161	20240624	164900	149903780	905	905	905	905	0
162	20240624	164800	149903780	905	905	905	905	0
163	20240624	164700	149903780	905	905	905	905	0
164	20240624	164600	149903780	905	905	905	905	0
165	20240624	164500	149903780	905	905	905	905	0
166	20240624	164400	149903780	905	905	905	905	0
167	20240624	164300	149903780	905	905	905	905	0
168	20240624	164200	149903780	905	905	905	905	0
169	20240624	164100	149903780	905	905	905	905	0
170	20240624	164000	149903780	905	905	905	905	0
171	20240624	163900	149903780	905	905	905	905	0
172	20240624	163800	149903780	905	905	905	905	0
173	20240624	163700	149903780	905	905	905	905	0
174	20240624	163600	149903780	905	905	905	905	0
175	20240624	163500	149903780	905	905	905	905	0
176	20240624	163400	149903780	905	905	905	905	0
177	20240624	163300	149903780	905	905	905	905	0
178	20240624	163200	149903780	905	905	905	905	0
179	20240624	163100	149903780	905	905	905	905	0
180	20240624	163000	149903780	905	905	905	905	0
181	20240624	162900	149903780	905	905	905	905	0
182	20240624	162800	149903780	905	905	905	905	5716
183	20240624	162700	149903780	905	905	905	905	0
184	20240624	162600	149903780	905	905	905	905	0
185	20240624	162500	149903780	905	905	905	905	0
186	20240624	162400	149903780	905	905	905	905	0
187	20240624	162300	149903780	905	905	905	905	0
188	20240624	162200	149903780	905	905	905	905	0
189	20240624	162100	149903780	905	905	905	905	0
190	20240624	162000	149903780	905	905	905	905	0
191	20240624	161900	149903780	905	905	905	905	0
192	20240624	161800	149903780	905	905	905	905	0
193	20240624	161700	149903780	905	905	905	905	0
194	20240624	161600	149903780	905	905	905	905	0
195	20240624	161500	149903780	905	905	905	905	0
196	20240624	161400	149903780	905	905	905	905	0
197	20240624	161300	149903780	905	905	905	905	0
198	20240624	161200	149903780	905	905	905	905	0
199	20240624	161100	149903780	905	905	905	905	0
200	20240624	161000	149903780	905	905	905	905	0
201	20240624	160900	149903780	905	905	905	905	0
202	20240624	160800	149903780	905	905	905	905	0
203	20240624	160700	149903780	905	905	905	905	0
204	20240624	160600	149903780	905	905	905	905	0
205	20240624	160500	149903780	905	905	905	905	0
206	20240624	160400	149903780	905	905	905	905	0
207	20240624	160300	149903780	905	905	905	905	0
208	20240624	160200	149903780	905	905	905	905	0
209	20240624	160100	149903780	905	905	905	905	0
210	20240624	160000	149903780	905	905	905	905	0
211	20240624	155900	149903780	905	905	905	905	0
212	20240624	155800	149903780	905	905	905	905	5716
213	20240624	155700	149903780	905	905	905	905	0
214	20240624	155600	149903780	905	905	905	905	0
215	20240624	155500	149903780	905	905	905	905	0
216	20240624	155400	149903780	905	905	905	905	0
217	20240624	155300	149903780	905	905	905	905	0
218	20240624	155200	149903780	905	905	905	905	0
219	20240624	155100	149903780	905	905	905	905	0
220	20240624	155000	149903780	905	905	905	905	0
221	20240624	154900	149903780	905	905	905	905	0
222	20240624	154800	149903780	905	905	905	905	0
223	20240624	154700	149903780	905	905	905	905	0
224	20240624	154600	149903780	905	905	905	905	0
225	20240624	154500	149903780	905	905	905	905	0
226	20240624	154400	149903780	905	905	905	905	0
227	20240624	154300	149903780	905	905	905	905	0
228	20240624	154200	149903780	905	905	905	905	0
229	20240624	154100	149903780	905	905	905	905	0
230	20240624	154000	149903780	905	905	905	905	0
231	20240624	153900	149903780	905	905	905	905	0
232	20240624	153800	149903780	905	905	905	905	0
233	20240624	153700	149903780	905	905	905	905	0
234	20240624	153600	149903780	905	905	905	905	0
235	20240624	153500	149903780	905	905	905	905	0
236	20240624	153400	149903780	905	905	905	905	0
237	20240624	153300	149903780	905	905	905	905	0
238	20240624	153200	149903780	905	905	905	905	0
239	20240624	153100	149903780	905	905	905	905	0
240	20240624	153000	149903780	905	905	905	905	5716
241	20240624	152900	144730800	906	906	906	906	0
242	20240624	152800	144730800	906	906	906	906	0
243	20240624	152700	144730800	906	906	906	906	0
244	20240624	152600	144730800	906	906	906	906	0
245	20240624	152500	144730800	906	906	906	906	0
246	20240624	152400	144730800	906	906	906	906	0
247	20240624	152300	144730800	906	906	906	906	0
248	20240624	152200	144730800	906	906	906	906	0
249	20240624	152100	144730800	906	906	906	906	0
250	20240624	152000	144730800	906	906	906	906	0
251	20240624	151900	144730800	906	905	906	905	52
252	20240624	151800	144683739	905	906	906	905	99
253	20240624	151700	144594140	906	906	906	906	0
254	20240624	151600	144594140	906	904	906	904	1138
255	20240624	151500	143565168	906	906	906	904	208
256	20240624	151400	143377110	906	906	906	906	8
257	20240624	151300	143369862	906	904	906	904	44
258	20240624	151200	143330066	906	904	906	904	241
259	20240624	151100	143112200	907	907	907	907	0
260	20240624	151000	143112200	907	907	907	907	0
261	20240624	150900	143112200	907	905	907	904	1683
262	20240624	150800	141590131	907	907	907	907	18
263	20240624	150700	141573805	908	908	908	908	0
264	20240624	150600	141573805	908	906	908	906	273
265	20240624	150500	141326447	906	906	906	906	4
266	20240624	150400	141322823	906	906	906	906	600
267	20240624	150300	140779223	906	906	906	906	291
268	20240624	150200	140515577	905	905	905	905	9
269	20240624	150100	140507432	906	905	906	904	1800
270	20240624	150000	138878032	906	905	906	905	210
271	20240624	145900	138687972	906	904	906	904	11
272	20240624	145800	138678008	906	906	906	906	0
273	20240624	145700	138678008	906	904	906	904	250
274	20240624	145600	138451988	906	906	906	906	80
275	20240624	145500	138379508	907	907	907	907	0
276	20240624	145400	138379508	907	907	907	907	0
277	20240624	145300	138379508	907	907	907	907	0
278	20240624	145200	138379508	907	906	907	906	117
279	20240624	145100	138273490	905	905	905	905	179
280	20240624	145000	138111495	907	907	907	907	0
281	20240624	144900	138111495	907	907	907	907	0
282	20240624	144800	138111495	907	904	907	904	553
283	20240624	144700	137611580	905	906	907	905	4447
284	20240624	144600	133586891	907	906	907	906	189
285	20240624	144500	133415656	908	908	908	908	0
286	20240624	144400	133415656	908	908	908	908	0
287	20240624	144300	133415656	908	908	908	908	0
288	20240624	144200	133415656	908	908	908	908	0
289	20240624	144100	133415656	908	908	908	908	5
290	20240624	144000	133411116	908	908	908	908	0
291	20240624	143900	133411116	908	908	908	908	0
292	20240624	143800	133411116	908	908	908	908	20
293	20240624	143700	133392956	905	906	906	905	27
294	20240624	143600	133368516	908	908	908	908	1000
295	20240624	143500	132460516	908	908	908	908	502
296	20240624	143400	132004700	908	908	908	908	269
297	20240624	143300	131760448	908	908	908	908	0
298	20240624	143200	131760448	908	907	908	907	33
299	20240624	143100	131730513	905	905	905	905	246
300	20240624	143000	131507883	905	905	905	905	0
301	20240624	142900	131507883	905	905	905	905	6488
302	20240624	142800	125636243	905	905	905	905	0
303	20240624	142700	125636243	905	905	905	905	1
304	20240624	142600	125635338	906	906	906	906	4940
305	20240624	142500	121159698	908	908	908	908	0
306	20240624	142400	121159698	908	906	908	906	2
307	20240624	142300	121157884	906	907	907	906	5430
308	20240624	142200	116233379	907	907	907	907	0
309	20240624	142100	116233379	907	908	908	907	15
310	20240624	142000	116219769	908	908	908	908	0
311	20240624	141900	116219769	908	908	908	908	200
312	20240624	141800	116038169	909	909	909	909	0
313	20240624	141700	116038169	909	909	909	909	0
314	20240624	141600	116038169	909	909	909	909	0
315	20240624	141500	116038169	909	909	909	909	0
316	20240624	141400	116038169	909	909	909	909	0
317	20240624	141300	116038169	909	909	909	909	0
318	20240624	141200	116038169	909	909	909	909	0
319	20240624	141100	116038169	909	909	909	909	0
320	20240624	141000	116038169	909	909	909	909	4
321	20240624	140900	116034533	910	910	910	910	0
322	20240624	140800	116034533	910	910	910	910	10
323	20240624	140700	116025433	907	908	908	907	435
324	20240624	140600	115630598	910	910	910	910	0
325	20240624	140500	115630598	910	910	910	910	0
326	20240624	140400	115630598	910	910	910	910	549
327	20240624	140300	115131008	910	910	910	910	0
328	20240624	140200	115131008	910	910	910	910	1
329	20240624	140100	115130098	907	910	910	907	48
330	20240624	140000	115086508	910	910	910	910	0
331	20240624	135900	115086508	910	910	910	910	0
332	20240624	135800	115086508	910	907	910	907	472
333	20240624	135700	114657720	910	907	910	907	2
334	20240624	135600	114655903	908	908	908	908	1889
335	20240624	135500	112940691	910	910	910	910	0
336	20240624	135400	112940691	910	910	910	910	10
337	20240624	135300	112931591	908	908	908	908	0
338	20240624	135200	112931591	908	908	908	908	146
339	20240624	135100	112799023	907	907	907	907	0
340	20240624	135000	112799023	907	907	907	907	298
341	20240624	134900	112528737	908	908	908	908	5007
342	20240624	134800	107982381	909	909	909	909	0
343	20240624	134700	107982381	909	909	909	909	0
344	20240624	134600	107982381	909	909	909	909	10
345	20240624	134500	107973291	910	910	910	910	0
346	20240624	134400	107973291	910	910	910	910	0
347	20240624	134300	107973291	910	908	910	907	5066
348	20240624	134200	103373923	911	911	911	911	0
349	20240624	134100	103373923	911	911	911	911	0
350	20240624	134000	103373923	911	911	911	911	0
351	20240624	133900	103373923	911	911	911	911	2
352	20240624	133800	103372101	911	911	911	911	11
353	20240624	133700	103362080	908	910	911	908	4524
354	20240624	133600	99254230	907	910	910	907	6952
355	20240624	133500	92941286	910	909	910	908	8603
356	20240624	133400	85122076	910	910	910	910	183
357	20240624	133300	84955546	911	911	911	911	0
358	20240624	133200	84955546	911	911	911	911	0
359	20240624	133100	84955546	911	911	911	911	568
360	20240624	133000	84438098	910	910	910	910	0
361	20240624	132900	84438098	910	910	910	910	158
362	20240624	132800	84294318	911	911	911	911	0
363	20240624	132700	84294318	911	911	911	911	0
364	20240624	132600	84294318	911	911	911	911	0
365	20240624	132500	84294318	911	911	911	911	10
366	20240624	132400	84285208	910	910	910	910	2001
367	20240624	132300	82464298	910	910	910	910	4
368	20240624	132200	82460658	911	911	911	911	1
369	20240624	132100	82459747	911	911	911	911	0
370	20240624	132000	82459747	911	911	911	911	0
371	20240624	131900	82459747	911	911	911	911	0
372	20240624	131800	82459747	911	911	911	911	0
373	20240624	131700	82459747	911	911	911	911	0
374	20240624	131600	82459747	911	911	911	911	0
375	20240624	131500	82459747	911	911	911	911	272
376	20240624	131400	82211955	911	911	911	911	0
377	20240624	131300	82211955	911	911	911	911	0
378	20240624	131200	82211955	911	911	911	911	0
379	20240624	131100	82211955	911	911	911	911	438
380	20240624	131000	81812937	909	909	909	909	1
381	20240624	130900	81812028	911	911	911	911	0
382	20240624	130800	81812028	911	910	911	910	1300
383	20240624	130700	80629004	909	909	909	909	775
384	20240624	130600	79924529	910	910	910	910	250
385	20240624	130500	79697029	910	910	910	910	0
386	20240624	130400	79697029	910	910	910	910	200
387	20240624	130300	79515029	910	910	910	910	121
388	20240624	130200	79404919	910	909	910	909	1501
389	20240624	130100	78039029	909	909	909	909	500
390	20240624	130000	77584529	909	909	909	909	5
391	20240624	125900	77579984	910	910	910	910	0
392	20240624	125800	77579984	910	910	910	910	64
393	20240624	125700	77521744	910	910	910	910	0
394	20240624	125600	77521744	910	910	910	910	19
395	20240624	125500	77504454	910	910	910	910	0
396	20240624	125400	77504454	910	910	910	910	125
397	20240624	125300	77390704	911	911	911	911	0
398	20240624	125200	77390704	911	911	911	911	0
399	20240624	125100	77390704	911	910	911	910	1010
400	20240624	125000	76471594	911	911	911	911	110
401	20240624	124900	76371384	911	911	911	911	3
402	20240624	124800	76368651	911	910	911	910	294
403	20240624	124700	76101110	910	910	910	910	55
404	20240624	124600	76051060	911	911	911	911	0
405	20240624	124500	76051060	911	910	911	910	2
406	20240624	124400	76049239	908	908	908	908	30
407	20240624	124300	76021999	911	911	911	911	11
408	20240624	124200	76011978	910	910	910	910	0
409	20240624	124100	76011978	910	908	910	907	1013
410	20240624	124000	75092530	911	910	911	908	1107
411	20240624	123900	74087242	911	911	911	911	0
412	20240624	123800	74087242	911	911	911	911	10
413	20240624	123700	74078132	911	911	911	911	0
414	20240624	123600	74078132	911	910	911	910	1108
415	20240624	123500	73069841	911	911	911	911	0
416	20240624	123400	73069841	911	908	911	908	229
417	20240624	123300	72861606	911	911	911	911	0
418	20240624	123200	72861606	911	911	911	911	0
419	20240624	123100	72861606	911	910	911	910	30
420	20240624	123000	72834277	911	911	911	911	30
421	20240624	122900	72806947	911	911	911	911	0
422	20240624	122800	72806947	911	911	911	911	16
423	20240624	122700	72792371	912	912	912	912	0
424	20240624	122600	72792371	912	912	912	912	0
425	20240624	122500	72792371	912	912	912	912	0
426	20240624	122400	72792371	912	912	912	912	25
427	20240624	122300	72769571	912	912	912	912	0
428	20240624	122200	72769571	912	910	912	910	2697
429	20240624	122100	70314794	910	905	910	905	2568
430	20240624	122000	67982434	908	908	908	908	102
431	20240624	121900	67889818	905	905	905	905	7
432	20240624	121800	67883483	908	908	908	908	0
433	20240624	121700	67883483	908	906	908	906	930
434	20240624	121600	67040893	906	906	906	906	0
435	20240624	121500	67040893	906	906	906	906	3
436	20240624	121400	67038175	906	906	906	906	0
437	20240624	121300	67038175	906	906	906	906	0
438	20240624	121200	67038175	906	906	906	906	0
439	20240624	121100	67038175	906	906	906	906	0
440	20240624	121000	67038175	906	906	906	906	0
441	20240624	120900	67038175	906	906	906	906	0
442	20240624	120800	67038175	906	906	906	906	0
443	20240624	120700	67038175	906	906	906	906	0
444	20240624	120600	67038175	906	906	906	906	25
445	20240624	120500	67015525	906	906	906	906	0
446	20240624	120400	67015525	906	906	906	906	15
447	20240624	120300	67001935	906	905	906	905	637
448	20240624	120200	66425449	906	906	906	906	4
449	20240624	120100	66421825	906	906	906	906	0
450	20240624	120000	66421825	906	906	906	906	28
451	20240624	115900	66396457	905	906	906	905	2
452	20240624	115800	66394646	906	906	906	906	0
453	20240624	115700	66394646	906	906	906	905	6
454	20240624	115600	66389211	906	906	906	905	502
455	20240624	115500	65934400	906	906	906	905	3
456	20240624	115400	65931683	906	906	906	905	3
457	20240624	115300	65928966	906	906	906	906	0
458	20240624	115200	65928966	906	906	906	906	0
459	20240624	115100	65928966	906	906	906	906	0
460	20240624	115000	65928966	906	904	906	904	2
461	20240624	114900	65927156	906	906	906	906	0
462	20240624	114800	65927156	906	906	906	906	5
463	20240624	114700	65922626	906	905	906	905	552
464	20240624	114600	65423065	906	906	906	906	0
465	20240624	114500	65423065	906	906	906	906	0
466	20240624	114400	65423065	906	906	906	906	0
467	20240624	114300	65423065	906	906	906	906	0
468	20240624	114200	65423065	906	906	906	906	0
469	20240624	114100	65423065	906	906	906	906	0
470	20240624	114000	65423065	906	906	906	906	31
471	20240624	113900	65394979	906	906	906	905	362
472	20240624	113800	65067069	906	906	906	906	59
473	20240624	113700	65013615	906	904	906	904	700
474	20240624	113600	64380813	906	906	906	906	0
475	20240624	113500	64380813	906	904	906	904	501
476	20240624	113400	63927907	906	906	906	906	0
477	20240624	113300	63927907	906	906	906	906	0
478	20240624	113200	63927907	906	906	906	906	0
479	20240624	113100	63927907	906	906	906	906	0
480	20240624	113000	63927907	906	906	906	906	1
481	20240624	112900	63927001	904	906	906	904	4926
482	20240624	112800	59469558	905	906	906	905	1440
483	20240624	112700	58165157	906	905	906	905	133
484	20240624	112600	58044791	907	907	907	907	0
485	20240624	112500	58044791	907	907	907	907	0
486	20240624	112400	58044791	907	907	907	907	0
487	20240624	112300	58044791	907	906	907	905	2002
488	20240624	112200	56232971	907	907	907	907	200
489	20240624	112100	56051571	907	907	907	907	1
490	20240624	112000	56050664	905	907	907	905	625
491	20240624	111900	55484301	907	907	907	905	47
492	20240624	111800	55441760	907	905	907	905	2
493	20240624	111700	55439948	905	906	906	905	315
494	20240624	111600	55154792	906	906	906	906	400
495	20240624	111500	54792392	906	906	906	906	0
496	20240624	111400	54792392	906	906	906	906	0
497	20240624	111300	54792392	906	907	907	906	151
498	20240624	111200	54655585	906	906	906	906	0
499	20240624	111100	54655585	906	906	906	906	307
500	20240624	111000	54377443	908	908	908	908	0
501	20240624	110900	54377443	908	908	908	908	150
502	20240624	110800	54241243	908	907	908	906	47
503	20240624	110700	54198609	907	907	907	907	0
504	20240624	110600	54198609	907	907	907	907	10
505	20240624	110500	54189539	908	908	908	908	4
506	20240624	110400	54185907	908	908	908	908	0
507	20240624	110300	54185907	908	908	908	908	0
508	20240624	110200	54185907	908	908	908	908	6
509	20240624	110100	54180459	905	908	908	905	338
510	20240624	110000	53874419	906	906	906	906	0
511	20240624	105900	53874419	906	909	909	906	212
512	20240624	105800	53682344	909	909	909	909	10
513	20240624	105700	53673254	906	906	909	906	1381
514	20240624	105600	52421792	909	909	909	909	1
515	20240624	105500	52420883	909	909	909	909	10
516	20240624	105400	52411793	906	906	906	906	1000
517	20240624	105300	51505793	906	906	906	906	2264
518	20240624	105200	49454609	910	910	910	910	0
519	20240624	105100	49454609	910	907	910	907	506
520	20240624	105000	48995049	910	910	910	910	0
521	20240624	104900	48995049	910	910	910	910	345
522	20240624	104800	48681099	910	909	910	906	760
523	20240624	104700	47991101	910	910	910	910	1
524	20240624	104600	47990191	910	910	910	910	4
525	20240624	104500	47986551	910	910	910	910	0
526	20240624	104400	47986551	910	910	910	910	0
527	20240624	104300	47986551	910	910	910	910	2
528	20240624	104200	47984731	908	908	908	908	746
529	20240624	104100	47307363	910	908	910	907	60
530	20240624	104000	47252792	909	910	910	909	14
531	20240624	103900	47240063	910	910	910	910	0
532	20240624	103800	47240063	910	910	910	910	0
533	20240624	103700	47240063	910	910	910	910	25
534	20240624	103600	47217313	910	910	910	910	22
535	20240624	103500	47197293	910	910	910	910	1
536	20240624	103400	47196383	910	910	910	910	10
537	20240624	103300	47187283	910	910	910	910	0
538	20240624	103200	47187283	910	910	910	910	0
539	20240624	103100	47187283	910	910	910	910	849
540	20240624	103000	46414693	907	907	907	907	0
541	20240624	102900	46414693	907	907	907	907	200
542	20240624	102800	46233293	910	907	910	907	1001
543	20240624	102700	45325383	909	909	909	909	0
544	20240624	102600	45325383	909	910	910	909	1809
545	20240624	102500	43680802	910	910	910	910	944
546	20240624	102400	42821762	911	912	912	911	503
547	20240624	102300	42363029	912	912	912	912	0
548	20240624	102200	42363029	912	912	912	912	0
549	20240624	102100	42363029	912	912	912	912	0
550	20240624	102000	42363029	912	912	912	912	0
551	20240624	101900	42363029	912	912	912	912	2452
552	20240624	101800	40126805	912	912	912	912	0
553	20240624	101700	40126805	912	912	912	912	50
554	20240624	101600	40081205	912	912	912	912	501
555	20240624	101500	39624293	912	912	912	912	150
556	20240624	101400	39487493	912	912	912	912	60
557	20240624	101300	39432773	912	912	912	912	600
558	20240624	101200	38885573	912	912	912	912	1008
559	20240624	101100	37966277	912	912	912	912	30
560	20240624	101000	37938917	912	911	912	911	1150
561	20240624	100900	36890151	911	911	911	911	19
562	20240624	100800	36872842	910	911	911	906	1306
563	20240624	100700	35686769	911	911	911	911	27
564	20240624	100600	35662172	912	912	912	912	5
565	20240624	100500	35657612	912	912	912	912	15
566	20240624	100400	35643932	910	910	910	910	200
567	20240624	100300	35461932	912	912	912	912	31
568	20240624	100200	35433660	907	912	912	907	615
569	20240624	100100	34875810	912	912	912	907	21
570	20240624	100000	34856723	912	912	912	912	0
571	20240624	095900	34856723	912	910	912	906	2001
572	20240624	095800	33040569	910	910	910	910	93
573	20240624	095700	32955939	912	910	912	910	159
574	20240624	095600	32811031	912	912	912	912	0
575	20240624	095500	32811031	912	912	912	912	0
576	20240624	095400	32811031	912	911	912	911	4
577	20240624	095300	32807386	910	910	910	910	11
578	20240624	095200	32797376	911	911	911	911	3
579	20240624	095100	32794643	912	912	912	912	0
580	20240624	095000	32794643	912	912	912	912	0
581	20240624	094900	32794643	912	912	912	912	1
582	20240624	094800	32793731	909	912	912	909	220
583	20240624	094700	32593094	912	911	912	911	2
584	20240624	094600	32591271	911	909	911	909	520
585	20240624	094500	32117591	909	909	910	909	3
586	20240624	094400	32114863	910	909	910	909	201
587	20240624	094300	31932153	910	909	910	909	1528
588	20240624	094200	30543198	910	909	910	909	310
589	20240624	094100	30261208	909	909	909	909	1
590	20240624	094000	30260299	910	910	910	909	1010
591	20240624	093900	29341208	910	910	910	910	2
592	20240624	093800	29339388	909	909	909	909	160
593	20240624	093700	29193948	909	910	910	909	181
594	20240624	093600	29029417	909	908	910	906	864
595	20240624	093500	28246097	909	909	909	909	214
596	20240624	093400	28051571	910	910	910	910	0
597	20240624	093300	28051571	910	910	910	910	11
598	20240624	093200	28041561	906	908	910	906	511
599	20240624	093100	27578175	910	910	910	910	0
600	20240624	093000	27578175	910	910	910	910	32
601	20240624	092900	27549055	911	906	911	906	3594
602	20240624	092800	24292886	906	906	906	906	200
603	20240624	092700	24111686	906	907	907	905	791
604	20240624	092600	23394650	907	907	907	907	0
605	20240624	092500	23394650	907	907	907	907	1
606	20240624	092400	23393743	905	905	905	905	994
607	20240624	092300	22494173	907	907	907	907	1
608	20240624	092200	22493266	905	905	905	905	0
609	20240624	092100	22493266	905	905	905	905	0
610	20240624	092000	22493266	905	905	905	905	299
611	20240624	091900	22222671	905	907	907	905	1767
612	20240624	091800	20620734	905	905	905	905	415
613	20240624	091700	20245159	905	912	912	905	1470
614	20240624	091600	18912714	912	912	912	912	1
615	20240624	091500	18911802	907	907	907	907	287
616	20240624	091400	18651493	904	904	904	904	5
617	20240624	091300	18646973	904	905	905	904	646
618	20240624	091200	18062589	905	909	909	905	9012
619	20240624	091100	9898584	910	916	916	910	602
620	20240624	091000	9348358	914	915	916	914	1204
621	20240624	090900	8246745	915	915	915	915	163
622	20240624	090800	8097600	916	910	916	909	450
623	20240624	090700	7688138	910	915	915	910	5053
624	20240624	090600	3089643	915	910	915	910	1138
625	20240624	090500	2051058	910	910	910	910	500
626	20240624	090400	1596058	916	913	916	913	1092
627	20240624	090300	596295	914	914	914	914	10
628	20240624	090200	587155	915	915	915	915	1
629	20240624	090100	586240	916	916	916	916	0
630	20240624	090000	586240	916	916	916	916	640