KissMeData/290660/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	210700	161036877	906	906	906	906	554
3	20240626	210600	161036877	906	906	906	906	0
4	20240626	210500	161036877	906	906	906	906	0
5	20240626	210400	161036877	906	906	906	906	0
6	20240626	210300	161036877	906	906	906	906	0
7	20240626	210200	161036877	906	906	906	906	0
8	20240626	210100	161036877	906	906	906	906	0
9	20240626	210000	161036877	906	906	906	906	0
10	20240626	205900	161036877	906	906	906	906	0
11	20240626	205800	161036877	906	906	906	906	0
12	20240626	205700	161036877	906	906	906	906	0
13	20240626	205600	161036877	906	906	906	906	0
14	20240626	205500	161036877	906	906	906	906	0
15	20240626	205400	161036877	906	906	906	906	0
16	20240626	205300	161036877	906	906	906	906	0
17	20240626	205200	161036877	906	906	906	906	0
18	20240626	205100	161036877	906	906	906	906	0
19	20240626	205000	161036877	906	906	906	906	0
20	20240626	204900	161036877	906	906	906	906	0
21	20240626	204800	161036877	906	906	906	906	0
22	20240626	204700	161036877	906	906	906	906	0
23	20240626	204600	161036877	906	906	906	906	0
24	20240626	204500	161036877	906	906	906	906	0
25	20240626	204400	161036877	906	906	906	906	0
26	20240626	204300	161036877	906	906	906	906	0
27	20240626	204200	161036877	906	906	906	906	0
28	20240626	204100	161036877	906	906	906	906	0
29	20240626	204000	161036877	906	906	906	906	0
30	20240626	203900	161036877	906	906	906	906	0
31	20240626	203800	161036877	906	906	906	906	0
32	20240626	203700	161036877	906	906	906	906	554
33	20240626	203600	161036877	906	906	906	906	0
34	20240626	203500	161036877	906	906	906	906	0
35	20240626	203400	161036877	906	906	906	906	0
36	20240626	203300	161036877	906	906	906	906	0
37	20240626	203200	161036877	906	906	906	906	0
38	20240626	203100	161036877	906	906	906	906	0
39	20240626	203000	161036877	906	906	906	906	0
40	20240626	202900	161036877	906	906	906	906	0
41	20240626	202800	161036877	906	906	906	906	0
42	20240626	202700	161036877	906	906	906	906	0
43	20240626	202600	161036877	906	906	906	906	0
44	20240626	202500	161036877	906	906	906	906	0
45	20240626	202400	161036877	906	906	906	906	0
46	20240626	202300	161036877	906	906	906	906	0
47	20240626	202200	161036877	906	906	906	906	0
48	20240626	202100	161036877	906	906	906	906	0
49	20240626	202000	161036877	906	906	906	906	0
50	20240626	201900	161036877	906	906	906	906	0
51	20240626	201800	161036877	906	906	906	906	0
52	20240626	201700	161036877	906	906	906	906	0
53	20240626	201600	161036877	906	906	906	906	0
54	20240626	201500	161036877	906	906	906	906	0
55	20240626	201400	161036877	906	906	906	906	0
56	20240626	201300	161036877	906	906	906	906	0
57	20240626	201200	161036877	906	906	906	906	0
58	20240626	201100	161036877	906	906	906	906	0
59	20240626	201000	161036877	906	906	906	906	0
60	20240626	200900	161036877	906	906	906	906	0
61	20240626	200800	161036877	906	906	906	906	0
62	20240626	200700	161036877	906	906	906	906	554
63	20240626	200600	161036877	906	906	906	906	0
64	20240626	200500	161036877	906	906	906	906	0
65	20240626	200400	161036877	906	906	906	906	0
66	20240626	200300	161036877	906	906	906	906	0
67	20240626	200200	161036877	906	906	906	906	0
68	20240626	200100	161036877	906	906	906	906	0
69	20240626	200000	161036877	906	906	906	906	0
70	20240626	195900	161036877	906	906	906	906	0
71	20240626	195800	161036877	906	906	906	906	0
72	20240626	195700	161036877	906	906	906	906	0
73	20240626	195600	161036877	906	906	906	906	0
74	20240626	195500	161036877	906	906	906	906	0
75	20240626	195400	161036877	906	906	906	906	0
76	20240626	195300	161036877	906	906	906	906	0
77	20240626	195200	161036877	906	906	906	906	0
78	20240626	195100	161036877	906	906	906	906	0
79	20240626	195000	161036877	906	906	906	906	0
80	20240626	194900	161036877	906	906	906	906	0
81	20240626	194800	161036877	906	906	906	906	0
82	20240626	194700	161036877	906	906	906	906	0
83	20240626	194600	161036877	906	906	906	906	0
84	20240626	194500	161036877	906	906	906	906	0
85	20240626	194400	161036877	906	906	906	906	0
86	20240626	194300	161036877	906	906	906	906	0
87	20240626	194200	161036877	906	906	906	906	0
88	20240626	194100	161036877	906	906	906	906	0
89	20240626	194000	161036877	906	906	906	906	0
90	20240626	193900	161036877	906	906	906	906	0
91	20240626	193800	161036877	906	906	906	906	0
92	20240626	193700	161036877	906	906	906	906	554
93	20240626	193600	161036877	906	906	906	906	0
94	20240626	193500	161036877	906	906	906	906	0
95	20240626	193400	161036877	906	906	906	906	0
96	20240626	193300	161036877	906	906	906	906	0
97	20240626	193200	161036877	906	906	906	906	0
98	20240626	193100	161036877	906	906	906	906	0
99	20240626	193000	161036877	906	906	906	906	0
100	20240626	192900	161036877	906	906	906	906	0
101	20240626	192800	161036877	906	906	906	906	0
102	20240626	192700	161036877	906	906	906	906	0
103	20240626	192600	161036877	906	906	906	906	0
104	20240626	192500	161036877	906	906	906	906	0
105	20240626	192400	161036877	906	906	906	906	0
106	20240626	192300	161036877	906	906	906	906	0
107	20240626	192200	161036877	906	906	906	906	0
108	20240626	192100	161036877	906	906	906	906	0
109	20240626	192000	161036877	906	906	906	906	0
110	20240626	191900	161036877	906	906	906	906	0
111	20240626	191800	161036877	906	906	906	906	0
112	20240626	191700	161036877	906	906	906	906	0
113	20240626	191600	161036877	906	906	906	906	0
114	20240626	191500	161036877	906	906	906	906	0
115	20240626	191400	161036877	906	906	906	906	0
116	20240626	191300	161036877	906	906	906	906	0
117	20240626	191200	161036877	906	906	906	906	0
118	20240626	191100	161036877	906	906	906	906	0
119	20240626	191000	161036877	906	906	906	906	0
120	20240626	190900	161036877	906	906	906	906	0
121	20240626	190800	161036877	906	906	906	906	0
122	20240626	190700	161036877	906	906	906	906	554
123	20240626	190600	161036877	906	906	906	906	0
124	20240626	190500	161036877	906	906	906	906	0
125	20240626	190400	161036877	906	906	906	906	0
126	20240626	190300	161036877	906	906	906	906	0
127	20240626	190200	161036877	906	906	906	906	0
128	20240626	190100	161036877	906	906	906	906	0
129	20240626	190000	161036877	906	906	906	906	0
130	20240626	185900	161036877	906	906	906	906	0
131	20240626	185800	161036877	906	906	906	906	0
132	20240626	185700	161036877	906	906	906	906	0
133	20240626	185600	161036877	906	906	906	906	0
134	20240626	185500	161036877	906	906	906	906	0
135	20240626	185400	161036877	906	906	906	906	0
136	20240626	185300	161036877	906	906	906	906	0
137	20240626	185200	161036877	906	906	906	906	0
138	20240626	185100	161036877	906	906	906	906	0
139	20240626	185000	161036877	906	906	906	906	0
140	20240626	184900	161036877	906	906	906	906	0
141	20240626	184800	161036877	906	906	906	906	0
142	20240626	184700	161036877	906	906	906	906	0
143	20240626	184600	161036877	906	906	906	906	0
144	20240626	184500	161036877	906	906	906	906	0
145	20240626	184400	161036877	906	906	906	906	0
146	20240626	184300	161036877	906	906	906	906	0
147	20240626	184200	161036877	906	906	906	906	0
148	20240626	184100	161036877	906	906	906	906	0
149	20240626	184000	161036877	906	906	906	906	0
150	20240626	183900	161036877	906	906	906	906	0
151	20240626	183800	161036877	906	906	906	906	0
152	20240626	183700	161036877	906	906	906	906	554
153	20240626	183600	161036877	906	906	906	906	0
154	20240626	183500	161036877	906	906	906	906	0
155	20240626	183400	161036877	906	906	906	906	0
156	20240626	183300	161036877	906	906	906	906	0
157	20240626	183200	161036877	906	906	906	906	0
158	20240626	183100	161036877	906	906	906	906	0
159	20240626	183000	161036877	906	906	906	906	0
160	20240626	182900	161036877	906	906	906	906	0
161	20240626	182800	161036877	906	906	906	906	0
162	20240626	182700	161036877	906	906	906	906	0
163	20240626	182600	161036877	906	906	906	906	0
164	20240626	182500	161036877	906	906	906	906	0
165	20240626	182400	161036877	906	906	906	906	0
166	20240626	182300	161036877	906	906	906	906	0
167	20240626	182200	161036877	906	906	906	906	0
168	20240626	182100	161036877	906	906	906	906	0
169	20240626	182000	161036877	906	906	906	906	0
170	20240626	181900	161036877	906	906	906	906	0
171	20240626	181800	161036877	906	906	906	906	0
172	20240626	181700	161036877	906	906	906	906	0
173	20240626	181600	161036877	906	906	906	906	0
174	20240626	181500	161036877	906	906	906	906	0
175	20240626	181400	161036877	906	906	906	906	0
176	20240626	181300	161036877	906	906	906	906	0
177	20240626	181200	161036877	906	906	906	906	0
178	20240626	181100	161036877	906	906	906	906	0
179	20240626	181000	161036877	906	906	906	906	0
180	20240626	180900	161036877	906	906	906	906	0
181	20240626	180800	161036877	906	906	906	906	0
182	20240626	180700	161036877	906	906	906	906	554
183	20240626	180600	161036877	906	906	906	906	0
184	20240626	180500	161036877	906	906	906	906	0
185	20240626	180400	161036877	906	906	906	906	0
186	20240626	180300	161036877	906	906	906	906	0
187	20240626	180200	161036877	906	906	906	906	0
188	20240626	180100	161036877	906	906	906	906	0
189	20240626	180000	161036877	906	906	906	906	0
190	20240626	175900	161036877	906	906	906	906	0
191	20240626	175800	161036877	906	906	906	906	0
192	20240626	175700	161036877	906	906	906	906	0
193	20240626	175600	161036877	906	906	906	906	0
194	20240626	175500	161036877	906	906	906	906	0
195	20240626	175400	161036877	906	906	906	906	0
196	20240626	175300	161036877	906	906	906	906	0
197	20240626	175200	161036877	906	906	906	906	0
198	20240626	175100	161036877	906	906	906	906	0
199	20240626	175000	161036877	906	906	906	906	0
200	20240626	174900	161036877	906	906	906	906	0
201	20240626	174800	161036877	906	906	906	906	0
202	20240626	174700	161036877	906	906	906	906	0
203	20240626	174600	161036877	906	906	906	906	0
204	20240626	174500	161036877	906	906	906	906	0
205	20240626	174400	161036877	906	906	906	906	0
206	20240626	174300	161036877	906	906	906	906	0
207	20240626	174200	161036877	906	906	906	906	0
208	20240626	174100	161036877	906	906	906	906	0
209	20240626	174000	161036877	906	906	906	906	0
210	20240626	173900	161036877	906	906	906	906	0
211	20240626	173800	161036877	906	906	906	906	0
212	20240626	173700	161036877	906	906	906	906	554
213	20240626	173600	161036877	906	906	906	906	0
214	20240626	173500	161036877	906	906	906	906	0
215	20240626	173400	161036877	906	906	906	906	0
216	20240626	173300	161036877	906	906	906	906	0
217	20240626	173200	161036877	906	906	906	906	0
218	20240626	173100	161036877	906	906	906	906	0
219	20240626	173000	161036877	906	906	906	906	0
220	20240626	172900	161036877	906	906	906	906	0
221	20240626	172800	161036877	906	906	906	906	0
222	20240626	172700	161036877	906	906	906	906	0
223	20240626	172600	161036877	906	906	906	906	0
224	20240626	172500	161036877	906	906	906	906	0
225	20240626	172400	161036877	906	906	906	906	0
226	20240626	172300	161036877	906	906	906	906	0
227	20240626	172200	161036877	906	906	906	906	0
228	20240626	172100	161036877	906	906	906	906	0
229	20240626	172000	161036877	906	906	906	906	0
230	20240626	171900	161036877	906	906	906	906	0
231	20240626	171800	161036877	906	906	906	906	0
232	20240626	171700	161036877	906	906	906	906	0
233	20240626	171600	161036877	906	906	906	906	0
234	20240626	171500	161036877	906	906	906	906	0
235	20240626	171400	161036877	906	906	906	906	0
236	20240626	171300	161036877	906	906	906	906	0
237	20240626	171200	161036877	906	906	906	906	0
238	20240626	171100	161036877	906	906	906	906	0
239	20240626	171000	161036877	906	906	906	906	0
240	20240626	170900	161036877	906	906	906	906	0
241	20240626	170800	161036877	906	906	906	906	0
242	20240626	170700	161036877	906	906	906	906	554
243	20240626	170600	161036877	906	906	906	906	0
244	20240626	170500	161036877	906	906	906	906	0
245	20240626	170400	161036877	906	906	906	906	0
246	20240626	170300	161036877	906	906	906	906	0
247	20240626	170200	161036877	906	906	906	906	0
248	20240626	170100	161036877	906	906	906	906	0
249	20240626	170000	161036877	906	906	906	906	0
250	20240626	165900	161036877	906	906	906	906	0
251	20240626	165800	161036877	906	906	906	906	0
252	20240626	165700	161036877	906	906	906	906	0
253	20240626	165600	161036877	906	906	906	906	0
254	20240626	165500	161036877	906	906	906	906	0
255	20240626	165400	161036877	906	906	906	906	0
256	20240626	165300	161036877	906	906	906	906	0
257	20240626	165200	161036877	906	906	906	906	0
258	20240626	165100	161036877	906	906	906	906	0
259	20240626	165000	161036877	906	906	906	906	0
260	20240626	164900	161036877	906	906	906	906	0
261	20240626	164800	161036877	906	906	906	906	0
262	20240626	164700	161036877	906	906	906	906	0
263	20240626	164600	161036877	906	906	906	906	0
264	20240626	164500	161036877	906	906	906	906	0
265	20240626	164400	161036877	906	906	906	906	0
266	20240626	164300	161036877	906	906	906	906	0
267	20240626	164200	161036877	906	906	906	906	0
268	20240626	164100	161036877	906	906	906	906	0
269	20240626	164000	161036877	906	906	906	906	0
270	20240626	163900	161036877	906	906	906	906	0
271	20240626	163800	161036877	906	906	906	906	0
272	20240626	163700	161036877	906	906	906	906	554
273	20240626	163600	161036877	906	906	906	906	0
274	20240626	163500	161036877	906	906	906	906	0
275	20240626	163400	161036877	906	906	906	906	0
276	20240626	163300	161036877	906	906	906	906	0
277	20240626	163200	161036877	906	906	906	906	0
278	20240626	163100	161036877	906	906	906	906	0
279	20240626	163000	161036877	906	906	906	906	0
280	20240626	162900	161036877	906	906	906	906	0
281	20240626	162800	161036877	906	906	906	906	0
282	20240626	162700	161036877	906	906	906	906	0
283	20240626	162600	161036877	906	906	906	906	0
284	20240626	162500	161036877	906	906	906	906	0
285	20240626	162400	161036877	906	906	906	906	0
286	20240626	162300	161036877	906	906	906	906	0
287	20240626	162200	161036877	906	906	906	906	0
288	20240626	162100	161036877	906	906	906	906	0
289	20240626	162000	161036877	906	906	906	906	0
290	20240626	161900	161036877	906	906	906	906	0
291	20240626	161800	161036877	906	906	906	906	0
292	20240626	161700	161036877	906	906	906	906	0
293	20240626	161600	161036877	906	906	906	906	0
294	20240626	161500	161036877	906	906	906	906	0
295	20240626	161400	161036877	906	906	906	906	0
296	20240626	161300	161036877	906	906	906	906	0
297	20240626	161200	161036877	906	906	906	906	0
298	20240626	161100	161036877	906	906	906	906	0
299	20240626	161000	161036877	906	906	906	906	0
300	20240626	160900	161036877	906	906	906	906	0
301	20240626	160800	161036877	906	906	906	906	0
302	20240626	160700	161036877	906	906	906	906	554
303	20240626	160600	161036877	906	906	906	906	0
304	20240626	160500	161036877	906	906	906	906	0
305	20240626	160400	161036877	906	906	906	906	0
306	20240626	160300	161036877	906	906	906	906	0
307	20240626	160200	161036877	906	906	906	906	0
308	20240626	160100	161036877	906	906	906	906	0
309	20240626	160000	161036877	906	906	906	906	0
310	20240626	155900	161036877	906	906	906	906	0
311	20240626	155800	161036877	906	906	906	906	0
312	20240626	155700	161036877	906	906	906	906	0
313	20240626	155600	161036877	906	906	906	906	0
314	20240626	155500	161036877	906	906	906	906	0
315	20240626	155400	161036877	906	906	906	906	0
316	20240626	155300	161036877	906	906	906	906	0
317	20240626	155200	161036877	906	906	906	906	0
318	20240626	155100	161036877	906	906	906	906	0
319	20240626	155000	161036877	906	906	906	906	0
320	20240626	154900	161036877	906	906	906	906	0
321	20240626	154800	161036877	906	906	906	906	0
322	20240626	154700	161036877	906	906	906	906	0
323	20240626	154600	161036877	906	906	906	906	0
324	20240626	154500	161036877	906	906	906	906	0
325	20240626	154400	161036877	906	906	906	906	0
326	20240626	154300	161036877	906	906	906	906	0
327	20240626	154200	161036877	906	906	906	906	0
328	20240626	154100	161036877	906	906	906	906	0
329	20240626	154000	161036877	906	906	906	906	0
330	20240626	153900	161036877	906	906	906	906	0
331	20240626	153800	161036877	906	906	906	906	0
332	20240626	153700	161036877	906	906	906	906	554
333	20240626	153600	161036877	906	906	906	906	0
334	20240626	153500	161036877	906	906	906	906	0
335	20240626	153400	161036877	906	906	906	906	0
336	20240626	153300	161036877	906	906	906	906	0
337	20240626	153200	161036877	906	906	906	906	0
338	20240626	153100	161036877	906	906	906	906	0
339	20240626	153000	161036877	906	906	906	906	554
340	20240626	152900	160534953	900	900	900	900	0
341	20240626	152800	160534953	900	900	900	900	0
342	20240626	152700	160534953	900	900	900	900	0
343	20240626	152600	160534953	900	900	900	900	0
344	20240626	152500	160534953	900	900	900	900	0
345	20240626	152400	160534953	900	900	900	900	0
346	20240626	152300	160534953	900	900	900	900	0
347	20240626	152200	160534953	900	900	900	900	0
348	20240626	152100	160534953	900	900	900	900	0
349	20240626	152000	160534953	900	900	900	900	0
350	20240626	151900	160534953	900	901	901	900	349
351	20240626	151800	160220803	900	900	900	900	0
352	20240626	151700	160220803	900	900	900	900	0
353	20240626	151600	160220803	900	900	900	900	0
354	20240626	151500	160220803	900	902	902	900	1059
355	20240626	151400	159266878	901	901	901	901	0
356	20240626	151300	159266878	901	901	901	901	100
357	20240626	151200	159176778	902	902	902	902	0
358	20240626	151100	159176778	902	902	902	902	0
359	20240626	151000	159176778	902	907	907	902	1537
360	20240626	150900	157790004	910	910	910	910	0
361	20240626	150800	157790004	910	910	910	910	0
362	20240626	150700	157790004	910	910	910	910	0
363	20240626	150600	157790004	910	910	910	910	0
364	20240626	150500	157790004	910	910	910	910	0
365	20240626	150400	157790004	910	910	910	910	0
366	20240626	150300	157790004	910	910	910	910	0
367	20240626	150200	157790004	910	910	910	910	0
368	20240626	150100	157790004	910	910	910	910	0
369	20240626	150000	157790004	910	910	910	910	0
370	20240626	145900	157790004	910	910	910	910	0
371	20240626	145800	157790004	910	909	910	909	301
372	20240626	145700	157516195	907	907	907	907	92
373	20240626	145600	157432751	907	907	907	907	5
374	20240626	145500	157428216	907	907	907	907	201
375	20240626	145400	157245909	911	911	911	911	0
376	20240626	145300	157245909	911	911	911	911	0
377	20240626	145200	157245909	911	911	911	911	0
378	20240626	145100	157245909	911	911	911	911	0
379	20240626	145000	157245909	911	911	911	911	0
380	20240626	144900	157245909	911	911	911	911	0
381	20240626	144800	157245909	911	911	911	911	0
382	20240626	144700	157245909	911	911	911	911	0
383	20240626	144600	157245909	911	911	911	911	0
384	20240626	144500	157245909	911	911	911	911	0
385	20240626	144400	157245909	911	911	911	911	0
386	20240626	144300	157245909	911	911	911	911	0
387	20240626	144200	157245909	911	911	911	911	0
388	20240626	144100	157245909	911	911	911	911	0
389	20240626	144000	157245909	911	911	911	911	0
390	20240626	143900	157245909	911	911	911	911	0
391	20240626	143800	157245909	911	911	911	911	0
392	20240626	143700	157245909	911	911	911	911	0
393	20240626	143600	157245909	911	911	911	911	8
394	20240626	143500	157238621	911	911	911	911	0
395	20240626	143400	157238621	911	911	911	911	50
396	20240626	143300	157193071	911	911	911	911	0
397	20240626	143200	157193071	911	911	911	911	0
398	20240626	143100	157193071	911	911	911	911	0
399	20240626	143000	157193071	911	911	911	911	0
400	20240626	142900	157193071	911	911	911	911	0
401	20240626	142800	157193071	911	911	911	911	1
402	20240626	142700	157192160	907	907	907	907	1
403	20240626	142600	157191253	907	907	907	907	101
404	20240626	142500	157099646	909	909	909	909	0
405	20240626	142400	157099646	909	908	909	908	237
406	20240626	142300	156884399	908	908	908	908	0
407	20240626	142200	156884399	908	908	908	908	0
408	20240626	142100	156884399	908	908	908	908	0
409	20240626	142000	156884399	908	908	908	908	0
410	20240626	141900	156884399	908	908	908	908	0
411	20240626	141800	156884399	908	908	908	908	0
412	20240626	141700	156884399	908	908	908	908	0
413	20240626	141600	156884399	908	908	908	908	0
414	20240626	141500	156884399	908	908	908	908	0
415	20240626	141400	156884399	908	908	908	908	0
416	20240626	141300	156884399	908	908	908	908	10
417	20240626	141200	156875319	908	908	908	908	40
418	20240626	141100	156838999	907	907	907	907	70
419	20240626	141000	156775509	907	907	907	907	0
420	20240626	140900	156775509	907	907	907	907	27
421	20240626	140800	156751020	907	907	907	907	0
422	20240626	140700	156751020	907	906	907	906	1200
423	20240626	140600	155662739	906	906	906	906	0
424	20240626	140500	155662739	906	906	906	906	10
425	20240626	140400	155653679	900	900	900	900	2929
426	20240626	140300	153017579	900	900	900	900	0
427	20240626	140200	153017579	900	900	900	900	0
428	20240626	140100	153017579	900	900	900	900	0
429	20240626	140000	153017579	900	900	900	900	0
430	20240626	135900	153017579	900	900	900	900	0
431	20240626	135800	153017579	900	900	900	900	0
432	20240626	135700	153017579	900	900	900	900	30
433	20240626	135600	152990579	900	902	902	900	5749
434	20240626	135500	147815016	901	901	901	901	0
435	20240626	135400	147815016	901	901	901	901	0
436	20240626	135300	147815016	901	901	901	901	46
437	20240626	135200	147773570	907	907	907	907	0
438	20240626	135100	147773570	907	907	907	907	0
439	20240626	135000	147773570	907	907	907	907	0
440	20240626	134900	147773570	907	907	907	907	0
441	20240626	134800	147773570	907	907	907	907	10
442	20240626	134700	147764500	907	907	907	907	0
443	20240626	134600	147764500	907	907	907	907	0
444	20240626	134500	147764500	907	907	907	907	0
445	20240626	134400	147764500	907	907	907	907	0
446	20240626	134300	147764500	907	907	907	907	0
447	20240626	134200	147764500	907	907	907	907	0
448	20240626	134100	147764500	907	907	907	907	0
449	20240626	134000	147764500	907	907	907	907	0
450	20240626	133900	147764500	907	907	907	907	0
451	20240626	133800	147764500	907	907	907	907	0
452	20240626	133700	147764500	907	907	907	907	0
453	20240626	133600	147764500	907	907	907	907	0
454	20240626	133500	147764500	907	907	907	907	4
455	20240626	133400	147760872	907	907	907	907	0
456	20240626	133300	147760872	907	907	907	907	0
457	20240626	133200	147760872	907	907	907	907	0
458	20240626	133100	147760872	907	907	907	907	0
459	20240626	133000	147760872	907	907	907	907	0
460	20240626	132900	147760872	907	907	907	907	0
461	20240626	132800	147760872	907	907	907	907	0
462	20240626	132700	147760872	907	907	907	907	1000
463	20240626	132600	146853872	907	907	907	907	1200
464	20240626	132500	145765472	907	906	907	906	70
465	20240626	132400	145702046	900	900	900	900	0
466	20240626	132300	145702046	900	900	900	900	0
467	20240626	132200	145702046	900	901	901	900	1008
468	20240626	132100	144794553	906	906	906	906	0
469	20240626	132000	144794553	906	903	906	903	100
470	20240626	131900	144704126	903	903	903	903	0
471	20240626	131800	144704126	903	903	903	903	0
472	20240626	131700	144704126	903	903	903	903	0
473	20240626	131600	144704126	903	903	903	903	0
474	20240626	131500	144704126	903	903	903	903	0
475	20240626	131400	144704126	903	903	903	903	0
476	20240626	131300	144704126	903	903	903	903	0
477	20240626	131200	144704126	903	903	903	903	0
478	20240626	131100	144704126	903	903	903	903	5
479	20240626	131000	144699611	904	904	904	904	0
480	20240626	130900	144699611	904	904	904	904	0
481	20240626	130800	144699611	904	904	904	904	0
482	20240626	130700	144699611	904	904	904	904	0
483	20240626	130600	144699611	904	904	904	904	184
484	20240626	130500	144533275	907	907	907	907	0
485	20240626	130400	144533275	907	907	907	907	0
486	20240626	130300	144533275	907	907	907	907	0
487	20240626	130200	144533275	907	907	907	907	0
488	20240626	130100	144533275	907	907	907	907	0
489	20240626	130000	144533275	907	907	907	907	0
490	20240626	125900	144533275	907	907	907	907	4
491	20240626	125800	144529647	904	904	904	904	200
492	20240626	125700	144348847	904	904	904	904	0
493	20240626	125600	144348847	904	904	904	904	0
494	20240626	125500	144348847	904	904	904	904	0
495	20240626	125400	144348847	904	904	904	904	0
496	20240626	125300	144348847	904	904	904	904	667
497	20240626	125200	143745879	904	904	904	904	3
498	20240626	125100	143743167	904	904	904	904	0
499	20240626	125000	143743167	904	904	904	904	0
500	20240626	124900	143743167	904	904	904	904	49
501	20240626	124800	143698871	900	900	900	900	0
502	20240626	124700	143698871	900	900	900	900	50
503	20240626	124600	143653871	904	904	904	904	0
504	20240626	124500	143653871	904	904	904	904	0
505	20240626	124400	143653871	904	904	904	904	0
506	20240626	124300	143653871	904	904	904	904	0
507	20240626	124200	143653871	904	904	904	904	0
508	20240626	124100	143653871	904	904	904	904	0
509	20240626	124000	143653871	904	904	904	904	0
510	20240626	123900	143653871	904	904	904	904	0
511	20240626	123800	143653871	904	903	904	903	100
512	20240626	123700	143563481	900	900	900	900	450
513	20240626	123600	143158481	900	900	900	900	1818
514	20240626	123500	141522281	904	904	904	904	0
515	20240626	123400	141522281	904	904	904	904	245
516	20240626	123300	141300801	902	902	902	902	0
517	20240626	123200	141300801	902	902	902	902	380
518	20240626	123100	140958041	900	900	900	900	0
519	20240626	123000	140958041	900	900	900	900	178
520	20240626	122900	140797841	900	900	900	900	0
521	20240626	122800	140797841	900	900	900	900	0
522	20240626	122700	140797841	900	900	900	900	100
523	20240626	122600	140707841	900	900	900	900	0
524	20240626	122500	140707841	900	900	900	900	2
525	20240626	122400	140706041	900	900	900	900	0
526	20240626	122300	140706041	900	900	900	900	11
527	20240626	122200	140696141	900	900	900	900	0
528	20240626	122100	140696141	900	900	900	900	0
529	20240626	122000	140696141	900	900	900	900	1
530	20240626	121900	140695241	898	898	898	898	0
531	20240626	121800	140695241	898	899	899	898	11
532	20240626	121700	140685362	900	900	900	900	0
533	20240626	121600	140685362	900	900	900	900	0
534	20240626	121500	140685362	900	900	900	900	0
535	20240626	121400	140685362	900	900	900	900	1
536	20240626	121300	140684462	897	897	897	897	0
537	20240626	121200	140684462	897	898	898	897	670
538	20240626	121100	140083441	900	900	900	900	0
539	20240626	121000	140083441	900	900	900	900	0
540	20240626	120900	140083441	900	900	900	900	0
541	20240626	120800	140083441	900	900	900	900	0
542	20240626	120700	140083441	900	900	900	900	0
543	20240626	120600	140083441	900	900	900	900	32
544	20240626	120500	140054641	900	900	900	900	0
545	20240626	120400	140054641	900	900	900	900	0
546	20240626	120300	140054641	900	900	900	900	10
547	20240626	120200	140045641	900	900	900	900	0
548	20240626	120100	140045641	900	900	900	900	1
549	20240626	120000	140044741	897	897	897	897	0
550	20240626	115900	140044741	897	897	897	897	0
551	20240626	115800	140044741	897	897	897	897	0
552	20240626	115700	140044741	897	899	899	897	265
553	20240626	115600	139806940	900	900	900	900	0
554	20240626	115500	139806940	900	900	900	900	0
555	20240626	115400	139806940	900	900	900	900	0
556	20240626	115300	139806940	900	900	900	900	551
557	20240626	115200	139311040	902	903	903	902	20
558	20240626	115100	139292981	904	904	904	904	100
559	20240626	115000	139202581	904	904	904	904	0
560	20240626	114900	139202581	904	904	904	904	0
561	20240626	114800	139202581	904	904	904	904	0
562	20240626	114700	139202581	904	904	904	904	0
563	20240626	114600	139202581	904	904	904	904	0
564	20240626	114500	139202581	904	904	904	904	124
565	20240626	114400	139090485	904	904	904	904	100
566	20240626	114300	139000085	904	904	904	904	0
567	20240626	114200	139000085	904	904	904	904	1718
568	20240626	114100	137447013	904	907	908	904	1121
569	20240626	114000	136429269	904	904	904	904	0
570	20240626	113900	136429269	904	904	904	904	20
571	20240626	113800	136411189	905	905	905	905	382
572	20240626	113700	136065479	905	905	905	905	0
573	20240626	113600	136065479	905	905	905	905	0
574	20240626	113500	136065479	905	905	905	905	0
575	20240626	113400	136065479	905	905	905	905	0
576	20240626	113300	136065479	905	905	905	905	0
577	20240626	113200	136065479	905	905	905	905	100
578	20240626	113100	135974979	905	905	905	905	0
579	20240626	113000	135974979	905	905	905	905	0
580	20240626	112900	135974979	905	905	905	905	1
581	20240626	112800	135974074	905	905	905	905	0
582	20240626	112700	135974074	905	905	905	905	0
583	20240626	112600	135974074	905	905	905	905	0
584	20240626	112500	135974074	905	905	905	905	0
585	20240626	112400	135974074	905	905	905	905	0
586	20240626	112300	135974074	905	905	905	905	0
587	20240626	112200	135974074	905	905	905	905	1
588	20240626	112100	135973169	905	905	905	905	0
589	20240626	112000	135973169	905	905	905	905	0
590	20240626	111900	135973169	905	905	905	905	0
591	20240626	111800	135973169	905	905	905	905	0
592	20240626	111700	135973169	905	905	905	905	0
593	20240626	111600	135973169	905	905	905	905	0
594	20240626	111500	135973169	905	905	905	905	916
595	20240626	111400	135144189	908	908	908	908	100
596	20240626	111300	135053389	905	905	905	905	0
597	20240626	111200	135053389	905	905	905	905	0
598	20240626	111100	135053389	905	905	905	905	0
599	20240626	111000	135053389	905	905	905	905	201
600	20240626	110900	134871484	904	904	904	904	0
601	20240626	110800	134871484	904	904	904	904	0
602	20240626	110700	134871484	904	904	904	904	0
603	20240626	110600	134871484	904	904	904	904	1
604	20240626	110500	134870580	902	902	902	902	0
605	20240626	110400	134870580	902	902	902	902	0
606	20240626	110300	134870580	902	902	902	902	0
607	20240626	110200	134870580	902	897	902	897	11472
608	20240626	110100	124562295	897	897	897	897	1527
609	20240626	110000	123192576	897	897	897	897	0
610	20240626	105900	123192576	897	897	897	897	0
611	20240626	105800	123192576	897	897	897	897	0
612	20240626	105700	123192576	897	897	897	897	0
613	20240626	105600	123192576	897	897	897	897	0
614	20240626	105500	123192576	897	897	897	897	0
615	20240626	105400	123192576	897	897	897	897	0
616	20240626	105300	123192576	897	897	897	897	0
617	20240626	105200	123192576	897	897	897	897	0
618	20240626	105100	123192576	897	897	897	897	0
619	20240626	105000	123192576	897	897	897	897	0
620	20240626	104900	123192576	897	897	897	897	0
621	20240626	104800	123192576	897	897	897	897	0
622	20240626	104700	123192576	897	897	897	897	0
623	20240626	104600	123192576	897	897	897	897	0
624	20240626	104500	123192576	897	894	897	894	500
625	20240626	104400	122745276	896	896	896	896	329
626	20240626	104300	122450492	893	893	893	893	0
627	20240626	104200	122450492	893	893	893	893	0
628	20240626	104100	122450492	893	893	893	893	0
629	20240626	104000	122450492	893	893	893	893	12
630	20240626	103900	122439776	892	892	892	892	0
631	20240626	103800	122439776	892	892	892	892	0
632	20240626	103700	122439776	892	892	892	892	20
633	20240626	103600	122421936	892	892	892	892	0
634	20240626	103500	122421936	892	892	892	892	0
635	20240626	103400	122421936	892	892	892	892	0
636	20240626	103300	122421936	892	892	892	892	0
637	20240626	103200	122421936	892	892	892	892	0
638	20240626	103100	122421936	892	892	892	892	600
639	20240626	103000	121886736	896	896	896	896	0
640	20240626	102900	121886736	896	896	896	896	0
641	20240626	102800	121886736	896	896	896	896	0
642	20240626	102700	121886736	896	896	896	896	0
643	20240626	102600	121886736	896	896	896	896	0
644	20240626	102500	121886736	896	896	896	896	300
645	20240626	102400	121617936	896	894	896	894	100
646	20240626	102300	121528339	892	892	892	892	0
647	20240626	102200	121528339	892	892	892	892	0
648	20240626	102100	121528339	892	893	893	892	300
649	20240626	102000	121260639	893	894	894	893	5
650	20240626	101900	121256173	894	894	894	894	1
651	20240626	101800	121255279	893	893	893	893	4
652	20240626	101700	121251707	893	893	893	893	41
653	20240626	101600	121215094	893	893	893	893	164
654	20240626	101500	121068642	893	896	896	893	531
655	20240626	101400	120594378	896	896	896	896	0
656	20240626	101300	120594378	896	896	896	896	0
657	20240626	101200	120594378	896	896	896	896	1
658	20240626	101100	120593482	896	896	896	896	0
659	20240626	101000	120593482	896	896	896	896	100
660	20240626	100900	120503882	896	896	896	896	308
661	20240626	100800	120227914	895	895	895	895	0
662	20240626	100700	120227914	895	895	895	895	1000
663	20240626	100600	119332914	894	894	894	894	1
664	20240626	100500	119332020	894	894	894	894	0
665	20240626	100400	119332020	894	894	894	894	1
666	20240626	100300	119331126	896	895	896	895	31
667	20240626	100200	119303352	894	893	894	893	2
668	20240626	100100	119301565	892	892	892	892	6973
669	20240626	100000	113081649	892	892	892	892	0
670	20240626	095900	113081649	892	890	892	890	7
671	20240626	095800	113075415	890	892	892	890	105
672	20240626	095700	112981761	892	892	892	892	0
673	20240626	095600	112981761	892	892	892	892	10
674	20240626	095500	112972841	890	890	890	890	0
675	20240626	095400	112972841	890	890	890	890	0
676	20240626	095300	112972841	890	890	890	890	0
677	20240626	095200	112972841	890	890	890	890	173
678	20240626	095100	112818871	890	890	890	890	40
679	20240626	095000	112783271	892	892	892	892	3500
680	20240626	094900	109661271	892	891	892	890	3674
681	20240626	094800	106385237	891	884	891	884	4168
682	20240626	094700	102681785	887	883	890	883	2333
683	20240626	094600	100619568	883	880	883	877	7674
684	20240626	094500	93846643	883	878	883	873	29535
685	20240626	094400	67981766	877	888	888	877	16094
686	20240626	094300	53816884	888	889	892	888	21
687	20240626	094200	53798160	888	887	888	887	629
688	20240626	094100	53239610	888	888	888	888	0
689	20240626	094000	53239610	888	888	888	888	1
690	20240626	093900	53238722	888	889	889	888	1767
691	20240626	093800	51669621	889	890	890	889	330
692	20240626	093700	51376220	889	890	890	889	379
693	20240626	093600	51039279	890	890	890	890	1
694	20240626	093500	51038389	889	888	889	888	4101
695	20240626	093400	47393334	888	887	888	887	202
696	20240626	093300	47214158	885	885	885	885	0
697	20240626	093200	47214158	885	885	885	885	0
698	20240626	093100	47214158	885	885	885	885	216
699	20240626	093000	47022998	885	884	885	883	16
700	20240626	092900	47008852	886	886	886	886	0
701	20240626	092800	47008852	886	885	886	885	99
702	20240626	092700	46921165	885	881	885	881	43
703	20240626	092600	46883278	885	886	886	881	304
704	20240626	092500	46615435	886	881	886	881	301
705	20240626	092400	46350249	881	881	881	881	274
706	20240626	092300	46108855	885	885	885	885	105
707	20240626	092200	46015930	880	885	885	880	204
708	20240626	092100	45836300	885	882	886	878	533
709	20240626	092000	45367640	887	887	887	887	96
710	20240626	091900	45282488	887	881	887	881	141
711	20240626	091800	45157682	881	885	887	881	102
712	20240626	091700	45067222	888	882	888	878	2882
713	20240626	091600	42532766	878	895	896	878	21182
714	20240626	091500	23888654	896	897	897	883	1467
715	20240626	091400	22588316	897	897	898	897	133
716	20240626	091300	22469000	897	898	900	880	10065
717	20240626	091200	13608100	880	888	888	880	8140
718	20240626	091100	6442073	889	907	907	889	4576
719	20240626	091000	2339360	910	910	910	910	3
720	20240626	090900	2336630	911	911	911	911	10
721	20240626	090800	2327520	899	907	907	899	500
722	20240626	090700	1876128	905	905	905	905	0
723	20240626	090600	1876128	905	905	905	905	0
724	20240626	090500	1876128	905	909	909	905	30
725	20240626	090400	1848964	909	909	909	909	0
726	20240626	090300	1848964	909	909	909	909	0
727	20240626	090200	1848964	909	909	909	909	0
728	20240626	090100	1848964	909	910	910	909	72
729	20240626	090000	1783515	910	909	910	909	1962