KissMeData/043910/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	192600	493814867	906	906	906	906	7738
3	20240621	192500	493814867	906	906	906	906	0
4	20240621	192400	493814867	906	906	906	906	0
5	20240621	192300	493814867	906	906	906	906	0
6	20240621	192200	493814867	906	906	906	906	0
7	20240621	192100	493814867	906	906	906	906	0
8	20240621	192000	493814867	906	906	906	906	0
9	20240621	191900	493814867	906	906	906	906	0
10	20240621	191800	493814867	906	906	906	906	0
11	20240621	191700	493814867	906	906	906	906	0
12	20240621	191600	493814867	906	906	906	906	0
13	20240621	191500	493814867	906	906	906	906	0
14	20240621	191400	493814867	906	906	906	906	0
15	20240621	191300	493814867	906	906	906	906	0
16	20240621	191200	493814867	906	906	906	906	0
17	20240621	191100	493814867	906	906	906	906	0
18	20240621	191000	493814867	906	906	906	906	0
19	20240621	190900	493814867	906	906	906	906	0
20	20240621	190800	493814867	906	906	906	906	0
21	20240621	190700	493814867	906	906	906	906	0
22	20240621	190600	493814867	906	906	906	906	0
23	20240621	190500	493814867	906	906	906	906	0
24	20240621	190400	493814867	906	906	906	906	0
25	20240621	190300	493814867	906	906	906	906	0
26	20240621	190200	493814867	906	906	906	906	0
27	20240621	190100	493814867	906	906	906	906	0
28	20240621	190000	493814867	906	906	906	906	0
29	20240621	185900	493814867	906	906	906	906	0
30	20240621	185800	493814867	906	906	906	906	0
31	20240621	185700	493814867	906	906	906	906	0
32	20240621	185600	493814867	906	906	906	906	7738
33	20240621	185500	493814867	906	906	906	906	0
34	20240621	185400	493814867	906	906	906	906	0
35	20240621	185300	493814867	906	906	906	906	0
36	20240621	185200	493814867	906	906	906	906	0
37	20240621	185100	493814867	906	906	906	906	0
38	20240621	185000	493814867	906	906	906	906	0
39	20240621	184900	493814867	906	906	906	906	0
40	20240621	184800	493814867	906	906	906	906	0
41	20240621	184700	493814867	906	906	906	906	0
42	20240621	184600	493814867	906	906	906	906	0
43	20240621	184500	493814867	906	906	906	906	0
44	20240621	184400	493814867	906	906	906	906	0
45	20240621	184300	493814867	906	906	906	906	0
46	20240621	184200	493814867	906	906	906	906	0
47	20240621	184100	493814867	906	906	906	906	0
48	20240621	184000	493814867	906	906	906	906	0
49	20240621	183900	493814867	906	906	906	906	0
50	20240621	183800	493814867	906	906	906	906	0
51	20240621	183700	493814867	906	906	906	906	0
52	20240621	183600	493814867	906	906	906	906	0
53	20240621	183500	493814867	906	906	906	906	0
54	20240621	183400	493814867	906	906	906	906	0
55	20240621	183300	493814867	906	906	906	906	0
56	20240621	183200	493814867	906	906	906	906	0
57	20240621	183100	493814867	906	906	906	906	0
58	20240621	183000	493814867	906	906	906	906	0
59	20240621	182900	493814867	906	906	906	906	0
60	20240621	182800	493814867	906	906	906	906	0
61	20240621	182700	493814867	906	906	906	906	0
62	20240621	182600	493814867	906	906	906	906	7738
63	20240621	182500	493814867	906	906	906	906	0
64	20240621	182400	493814867	906	906	906	906	0
65	20240621	182300	493814867	906	906	906	906	0
66	20240621	182200	493814867	906	906	906	906	0
67	20240621	182100	493814867	906	906	906	906	0
68	20240621	182000	493814867	906	906	906	906	0
69	20240621	181900	493814867	906	906	906	906	0
70	20240621	181800	493814867	906	906	906	906	0
71	20240621	181700	493814867	906	906	906	906	0
72	20240621	181600	493814867	906	906	906	906	0
73	20240621	181500	493814867	906	906	906	906	0
74	20240621	181400	493814867	906	906	906	906	0
75	20240621	181300	493814867	906	906	906	906	0
76	20240621	181200	493814867	906	906	906	906	0
77	20240621	181100	493814867	906	906	906	906	0
78	20240621	181000	493814867	906	906	906	906	0
79	20240621	180900	493814867	906	906	906	906	0
80	20240621	180800	493814867	906	906	906	906	0
81	20240621	180700	493814867	906	906	906	906	0
82	20240621	180600	493814867	906	906	906	906	0
83	20240621	180500	493814867	906	906	906	906	0
84	20240621	180400	493814867	906	906	906	906	0
85	20240621	180300	493814867	906	906	906	906	0
86	20240621	180200	493814867	906	906	906	906	0
87	20240621	180100	493814867	906	906	906	906	0
88	20240621	180000	493814867	906	906	906	906	0
89	20240621	175900	493814867	906	906	906	906	0
90	20240621	175800	493814867	906	906	906	906	0
91	20240621	175700	493814867	906	906	906	906	0
92	20240621	175600	493814867	906	906	906	906	7738
93	20240621	175500	493814867	906	906	906	906	0
94	20240621	175400	493814867	906	906	906	906	0
95	20240621	175300	493814867	906	906	906	906	0
96	20240621	175200	493814867	906	906	906	906	0
97	20240621	175100	493814867	906	906	906	906	0
98	20240621	175000	493814867	906	906	906	906	0
99	20240621	174900	493814867	906	906	906	906	0
100	20240621	174800	493814867	906	906	906	906	0
101	20240621	174700	493814867	906	906	906	906	0
102	20240621	174600	493814867	906	906	906	906	0
103	20240621	174500	493814867	906	906	906	906	0
104	20240621	174400	493814867	906	906	906	906	0
105	20240621	174300	493814867	906	906	906	906	0
106	20240621	174200	493814867	906	906	906	906	0
107	20240621	174100	493814867	906	906	906	906	0
108	20240621	174000	493814867	906	906	906	906	0
109	20240621	173900	493814867	906	906	906	906	0
110	20240621	173800	493814867	906	906	906	906	0
111	20240621	173700	493814867	906	906	906	906	0
112	20240621	173600	493814867	906	906	906	906	0
113	20240621	173500	493814867	906	906	906	906	0
114	20240621	173400	493814867	906	906	906	906	0
115	20240621	173300	493814867	906	906	906	906	0
116	20240621	173200	493814867	906	906	906	906	0
117	20240621	173100	493814867	906	906	906	906	0
118	20240621	173000	493814867	906	906	906	906	0
119	20240621	172900	493814867	906	906	906	906	0
120	20240621	172800	493814867	906	906	906	906	0
121	20240621	172700	493814867	906	906	906	906	0
122	20240621	172600	493814867	906	906	906	906	7738
123	20240621	172500	493814867	906	906	906	906	0
124	20240621	172400	493814867	906	906	906	906	0
125	20240621	172300	493814867	906	906	906	906	0
126	20240621	172200	493814867	906	906	906	906	0
127	20240621	172100	493814867	906	906	906	906	0
128	20240621	172000	493814867	906	906	906	906	0
129	20240621	171900	493814867	906	906	906	906	0
130	20240621	171800	493814867	906	906	906	906	0
131	20240621	171700	493814867	906	906	906	906	0
132	20240621	171600	493814867	906	906	906	906	0
133	20240621	171500	493814867	906	906	906	906	0
134	20240621	171400	493814867	906	906	906	906	0
135	20240621	171300	493814867	906	906	906	906	0
136	20240621	171200	493814867	906	906	906	906	0
137	20240621	171100	493814867	906	906	906	906	0
138	20240621	171000	493814867	906	906	906	906	0
139	20240621	170900	493814867	906	906	906	906	0
140	20240621	170800	493814867	906	906	906	906	0
141	20240621	170700	493814867	906	906	906	906	0
142	20240621	170600	493814867	906	906	906	906	0
143	20240621	170500	493814867	906	906	906	906	0
144	20240621	170400	493814867	906	906	906	906	0
145	20240621	170300	493814867	906	906	906	906	0
146	20240621	170200	493814867	906	906	906	906	0
147	20240621	170100	493814867	906	906	906	906	0
148	20240621	170000	493814867	906	906	906	906	0
149	20240621	165900	493814867	906	906	906	906	0
150	20240621	165800	493814867	906	906	906	906	0
151	20240621	165700	493814867	906	906	906	906	0
152	20240621	165600	493814867	906	906	906	906	7738
153	20240621	165500	493814867	906	906	906	906	0
154	20240621	165400	493814867	906	906	906	906	0
155	20240621	165300	493814867	906	906	906	906	0
156	20240621	165200	493814867	906	906	906	906	0
157	20240621	165100	493814867	906	906	906	906	0
158	20240621	165000	493814867	906	906	906	906	0
159	20240621	164900	493814867	906	906	906	906	0
160	20240621	164800	493814867	906	906	906	906	0
161	20240621	164700	493814867	906	906	906	906	0
162	20240621	164600	493814867	906	906	906	906	0
163	20240621	164500	493814867	906	906	906	906	0
164	20240621	164400	493814867	906	906	906	906	0
165	20240621	164300	493814867	906	906	906	906	0
166	20240621	164200	493814867	906	906	906	906	0
167	20240621	164100	493814867	906	906	906	906	0
168	20240621	164000	493814867	906	906	906	906	0
169	20240621	163900	493814867	906	906	906	906	0
170	20240621	163800	493814867	906	906	906	906	0
171	20240621	163700	493814867	906	906	906	906	0
172	20240621	163600	493814867	906	906	906	906	0
173	20240621	163500	493814867	906	906	906	906	0
174	20240621	163400	493814867	906	906	906	906	0
175	20240621	163300	493814867	906	906	906	906	0
176	20240621	163200	493814867	906	906	906	906	0
177	20240621	163100	493814867	906	906	906	906	0
178	20240621	163000	493814867	906	906	906	906	0
179	20240621	162900	493814867	906	906	906	906	0
180	20240621	162800	493814867	906	906	906	906	0
181	20240621	162700	493814867	906	906	906	906	0
182	20240621	162600	493814867	906	906	906	906	7738
183	20240621	162500	493814867	906	906	906	906	0
184	20240621	162400	493814867	906	906	906	906	0
185	20240621	162300	493814867	906	906	906	906	0
186	20240621	162200	493814867	906	906	906	906	0
187	20240621	162100	493814867	906	906	906	906	0
188	20240621	162000	493814867	906	906	906	906	0
189	20240621	161900	493814867	906	906	906	906	0
190	20240621	161800	493814867	906	906	906	906	0
191	20240621	161700	493814867	906	906	906	906	0
192	20240621	161600	493814867	906	906	906	906	0
193	20240621	161500	493814867	906	906	906	906	0
194	20240621	161400	493814867	906	906	906	906	0
195	20240621	161300	493814867	906	906	906	906	0
196	20240621	161200	493814867	906	906	906	906	0
197	20240621	161100	493814867	906	906	906	906	0
198	20240621	161000	493814867	906	906	906	906	0
199	20240621	160900	493814867	906	906	906	906	0
200	20240621	160800	493814867	906	906	906	906	0
201	20240621	160700	493814867	906	906	906	906	0
202	20240621	160600	493814867	906	906	906	906	0
203	20240621	160500	493814867	906	906	906	906	0
204	20240621	160400	493814867	906	906	906	906	0
205	20240621	160300	493814867	906	906	906	906	0
206	20240621	160200	493814867	906	906	906	906	0
207	20240621	160100	493814867	906	906	906	906	0
208	20240621	160000	493814867	906	906	906	906	0
209	20240621	155900	493814867	906	906	906	906	0
210	20240621	155800	493814867	906	906	906	906	0
211	20240621	155700	493814867	906	906	906	906	0
212	20240621	155600	493814867	906	906	906	906	7738
213	20240621	155500	493814867	906	906	906	906	0
214	20240621	155400	493814867	906	906	906	906	0
215	20240621	155300	493814867	906	906	906	906	0
216	20240621	155200	493814867	906	906	906	906	0
217	20240621	155100	493814867	906	906	906	906	0
218	20240621	155000	493814867	906	906	906	906	0
219	20240621	154900	493814867	906	906	906	906	0
220	20240621	154800	493814867	906	906	906	906	0
221	20240621	154700	493814867	906	906	906	906	0
222	20240621	154600	493814867	906	906	906	906	0
223	20240621	154500	493814867	906	906	906	906	0
224	20240621	154400	493814867	906	906	906	906	0
225	20240621	154300	493814867	906	906	906	906	0
226	20240621	154200	493814867	906	906	906	906	0
227	20240621	154100	493814867	906	906	906	906	0
228	20240621	154000	493814867	906	906	906	906	0
229	20240621	153900	493814867	906	906	906	906	0
230	20240621	153800	493814867	906	906	906	906	0
231	20240621	153700	493814867	906	906	906	906	0
232	20240621	153600	493814867	906	906	906	906	0
233	20240621	153500	493814867	906	906	906	906	0
234	20240621	153400	493814867	906	906	906	906	0
235	20240621	153300	493814867	906	906	906	906	0
236	20240621	153200	493814867	906	906	906	906	0
237	20240621	153100	493814867	906	906	906	906	0
238	20240621	153000	493814867	906	906	906	906	7738
239	20240621	152900	486804239	906	906	906	906	0
240	20240621	152800	486804239	906	906	906	906	0
241	20240621	152700	486804239	906	906	906	906	0
242	20240621	152600	486804239	906	906	906	906	0
243	20240621	152500	486804239	906	906	906	906	0
244	20240621	152400	486804239	906	906	906	906	0
245	20240621	152300	486804239	906	906	906	906	0
246	20240621	152200	486804239	906	906	906	906	0
247	20240621	152100	486804239	906	906	906	906	0
248	20240621	152000	486804239	906	906	906	906	0
249	20240621	151900	486804239	906	905	906	904	10308
250	20240621	151800	477485703	905	905	905	905	0
251	20240621	151700	477485703	905	905	905	905	3113
252	20240621	151600	474668438	903	904	905	903	165
253	20240621	151500	474519433	904	904	904	904	3597
254	20240621	151400	471267745	904	905	905	904	103
255	20240621	151300	471174622	903	903	903	903	0
256	20240621	151200	471174622	903	904	904	903	247
257	20240621	151100	470951560	904	905	905	904	2750
258	20240621	151000	468465184	905	905	905	905	2
259	20240621	150900	468463374	905	904	905	904	61
260	20240621	150800	468408229	904	904	904	904	2671
261	20240621	150700	465993645	903	906	906	903	6787
262	20240621	150600	459863800	906	906	906	906	2
263	20240621	150500	459861988	906	906	906	906	0
264	20240621	150400	459861988	906	905	906	904	1074
265	20240621	150300	458890977	905	904	905	903	3631
266	20240621	150200	455608552	904	905	905	904	5585
267	20240621	150100	450558025	908	908	908	908	0
268	20240621	150000	450558025	908	905	908	905	286
269	20240621	145900	450299192	905	908	908	905	258
270	20240621	145800	450065552	908	910	910	908	51
271	20240621	145700	450019242	905	905	905	905	389
272	20240621	145600	449667197	905	905	905	904	1351
273	20240621	145500	448444728	904	905	905	904	307
274	20240621	145400	448167199	905	908	910	905	44981
275	20240621	145300	407411365	909	909	909	909	1500
276	20240621	145200	406047865	908	908	908	908	5136
277	20240621	145100	401384377	908	909	909	908	26
278	20240621	145000	401360768	908	908	908	908	783
279	20240621	144900	400649804	908	908	908	908	3199
280	20240621	144800	397745112	908	908	908	908	284
281	20240621	144700	397487240	908	908	908	908	23
282	20240621	144600	397466356	908	908	908	908	0
283	20240621	144500	397466356	908	908	909	908	1969
284	20240621	144400	395678503	908	908	908	908	174
285	20240621	144300	395520511	908	908	908	908	283
286	20240621	144200	395263547	908	909	909	908	4766
287	20240621	144100	390931273	909	909	909	909	284
288	20240621	144000	390673117	909	909	910	909	551
289	20240621	143900	390172249	909	909	909	909	220
290	20240621	143800	389972269	909	910	910	909	454
291	20240621	143700	389559582	909	909	909	908	3720
292	20240621	143600	386178103	909	909	909	907	312
293	20240621	143500	385895111	907	907	907	907	257
294	20240621	143400	385662012	907	907	907	907	283
295	20240621	143300	385405331	909	909	909	909	1025
296	20240621	143200	384473606	906	906	907	906	41
297	20240621	143100	384436452	906	907	909	906	814
298	20240621	143000	383698654	906	906	906	906	0
299	20240621	142900	383698654	906	906	906	906	283
300	20240621	142800	383442256	907	907	907	907	4973
301	20240621	142700	378931745	907	907	907	907	1200
302	20240621	142600	377843345	907	907	907	907	7284
303	20240621	142500	371236757	908	908	908	908	37
304	20240621	142400	371203161	908	908	908	908	472
305	20240621	142300	370774585	909	909	909	909	0
306	20240621	142200	370774585	909	908	909	908	285
307	20240621	142100	370515803	908	908	908	908	0
308	20240621	142000	370515803	908	908	908	908	209
309	20240621	141900	370326031	907	907	907	907	283
310	20240621	141800	370069350	907	907	907	907	0
311	20240621	141700	370069350	907	907	907	907	464
312	20240621	141600	369648502	907	908	908	907	524
313	20240621	141500	369172734	907	909	909	907	384
314	20240621	141400	368824246	909	909	909	909	137
315	20240621	141300	368699713	907	907	907	907	200
316	20240621	141200	368518313	907	909	909	907	309
317	20240621	141100	368238046	907	907	907	907	0
318	20240621	141000	368238046	907	908	908	907	461
319	20240621	140900	367819906	908	908	908	908	253
320	20240621	140800	367590182	907	906	907	906	901
321	20240621	140700	366773258	907	907	907	907	285
322	20240621	140600	366514763	907	907	907	907	186
323	20240621	140500	366346061	907	907	908	907	1177
324	20240621	140400	365278521	907	907	907	907	25
325	20240621	140300	365255846	907	907	907	907	542
326	20240621	140200	364764252	908	908	908	908	600
327	20240621	140100	364219452	907	907	907	907	0
328	20240621	140000	364219452	907	907	907	907	1075
329	20240621	135900	363244427	908	909	909	908	11
330	20240621	135800	363234438	909	909	909	909	203
331	20240621	135700	363049911	913	913	913	913	1
332	20240621	135600	363048998	907	908	908	907	484
333	20240621	135500	362609833	907	907	907	907	0
334	20240621	135400	362609833	907	907	907	907	0
335	20240621	135300	362609833	907	907	907	907	1068
336	20240621	135200	361641157	907	908	908	907	215
337	20240621	135100	361445961	908	908	908	908	399
338	20240621	135000	361083669	908	908	908	908	2883
339	20240621	134900	358465905	908	908	908	908	283
340	20240621	134800	358208941	908	908	908	908	199
341	20240621	134700	358028249	909	909	909	909	305
342	20240621	134600	357751004	909	909	909	908	305
343	20240621	134500	357474042	908	909	909	908	2210
344	20240621	134400	355467348	908	908	909	908	807
345	20240621	134300	354734092	908	908	908	908	0
346	20240621	134200	354734092	908	908	908	908	283
347	20240621	134100	354477128	908	907	908	907	1173
348	20240621	134000	353412100	907	908	908	907	1025
349	20240621	133900	352481425	908	907	908	906	2283
350	20240621	133800	350409067	906	906	906	906	187
351	20240621	133700	350239645	907	907	907	907	243
352	20240621	133600	350019244	907	907	907	907	279
353	20240621	133500	349766191	907	906	907	906	323
354	20240621	133400	349473513	906	907	907	906	189
355	20240621	133300	349302269	906	906	906	906	592
356	20240621	133200	348765917	906	907	907	906	258
357	20240621	133100	348531935	907	907	907	907	186
358	20240621	133000	348363233	906	906	906	906	283
359	20240621	132900	348106835	907	908	908	907	167
360	20240621	132800	347955365	907	907	907	907	24
361	20240621	132700	347933597	907	907	907	907	1676
362	20240621	132600	346413465	908	908	908	908	0
363	20240621	132500	346413465	908	907	908	907	334
364	20240621	132400	346110514	908	907	908	907	196
365	20240621	132300	345932738	907	907	907	907	306
366	20240621	132200	345655196	907	907	907	907	2
367	20240621	132100	345653382	907	906	907	906	62
368	20240621	132000	345597171	906	907	907	906	393
369	20240621	131900	345241003	906	906	906	906	0
370	20240621	131800	345241003	906	906	906	906	2773
371	20240621	131700	342728665	906	907	907	906	6806
372	20240621	131600	336557523	907	907	907	907	1467
373	20240621	131500	335226954	907	907	907	907	0
374	20240621	131400	335226954	907	907	907	907	1588
375	20240621	131300	333786638	907	907	907	907	488
376	20240621	131200	333344022	907	907	907	907	0
377	20240621	131100	333344022	907	908	908	907	288
378	20240621	131000	333082802	908	908	908	908	30
379	20240621	130900	333055562	907	907	908	907	506
380	20240621	130800	332596618	907	907	907	907	0
381	20240621	130700	332596618	907	907	907	907	0
382	20240621	130600	332596618	907	907	907	907	453
383	20240621	130500	332185747	907	907	907	907	24
384	20240621	130400	332163979	907	908	908	907	2384
385	20240621	130300	330000638	908	908	908	908	30
386	20240621	130200	329973398	908	908	908	907	336
387	20240621	130100	329668509	908	907	908	907	82
388	20240621	130000	329594077	909	908	909	908	301
389	20240621	125900	329320529	907	908	908	907	389
390	20240621	125800	328967600	908	908	908	908	0
391	20240621	125700	328967600	908	908	908	908	1335
392	20240621	125600	327755420	907	908	908	907	312
393	20240621	125500	327472245	908	908	908	907	619
394	20240621	125400	326910379	907	908	908	907	583
395	20240621	125300	326381298	908	907	908	907	115
396	20240621	125200	326276903	907	907	907	907	463
397	20240621	125100	325856962	908	908	908	908	746
398	20240621	125000	325179594	908	907	908	907	378
399	20240621	124900	324836654	908	907	908	907	143
400	20240621	124800	324706833	907	908	908	907	197
401	20240621	124700	324528149	908	908	908	908	73
402	20240621	124600	324461865	908	908	908	908	427
403	20240621	124500	324074149	908	907	908	907	308
404	20240621	124400	323794792	908	908	908	908	405
405	20240621	124300	323427052	908	907	909	907	511
406	20240621	124200	322963129	906	908	909	906	4
407	20240621	124100	322959497	907	906	907	906	291
408	20240621	124000	322695746	906	906	906	906	284
409	20240621	123900	322438442	905	905	905	905	0
410	20240621	123800	322438442	905	907	908	905	5484
411	20240621	123700	317471284	907	907	907	906	2356
412	20240621	123600	315336235	907	908	908	907	1372
413	20240621	123500	314091459	908	908	909	908	12998
414	20240621	123400	302289273	909	910	910	909	8142
415	20240621	123300	294888192	909	910	910	909	2203
416	20240621	123200	292883485	912	912	912	912	0
417	20240621	123100	292883485	912	909	912	909	502
418	20240621	123000	292427109	910	910	910	910	6131
419	20240621	122900	286847899	910	910	911	910	1297
420	20240621	122800	285667519	910	910	910	910	284
421	20240621	122700	285409079	910	910	910	910	184
422	20240621	122600	285241639	911	911	911	911	2
423	20240621	122500	285239817	911	911	912	911	25
424	20240621	122400	285217041	910	910	910	910	283
425	20240621	122300	284959511	910	912	913	910	184
426	20240621	122200	284792066	910	910	910	910	10
427	20240621	122100	284782966	910	910	910	910	307
428	20240621	122000	284503596	910	910	910	910	5280
429	20240621	121900	279698796	910	911	915	910	1291
430	20240621	121800	278519847	911	911	911	911	27
431	20240621	121700	278495250	911	912	912	911	962
432	20240621	121600	277618799	912	912	913	912	4430
433	20240621	121500	273578638	912	912	912	912	1000
434	20240621	121400	272666638	912	912	912	912	283
435	20240621	121300	272408542	912	913	913	912	44
436	20240621	121200	272368394	913	913	913	913	309
437	20240621	121100	272086277	913	913	913	913	148
438	20240621	121000	271951153	913	913	914	913	2806
439	20240621	120900	269388875	913	913	913	913	456
440	20240621	120800	268972547	913	913	913	913	30
441	20240621	120700	268945157	913	913	913	913	284
442	20240621	120600	268685865	913	913	913	913	25
443	20240621	120500	268663040	913	913	913	913	471
444	20240621	120400	268233017	914	914	914	914	0
445	20240621	120300	268233017	914	914	914	914	327
446	20240621	120200	267934139	914	914	914	914	3263
447	20240621	120100	264951757	914	914	914	914	0
448	20240621	120000	264951757	914	914	914	914	798
449	20240621	115900	264222385	914	914	914	914	2
450	20240621	115800	264220557	914	916	916	914	261
451	20240621	115700	263981547	916	916	916	916	16
452	20240621	115600	263966891	916	916	916	916	1474
453	20240621	115500	262616707	916	914	916	914	628
454	20240621	115400	262041853	916	914	916	914	2667
455	20240621	115300	259602577	914	914	916	914	299
456	20240621	115200	259329289	914	914	915	914	115
457	20240621	115100	259224080	914	915	915	914	1856
458	20240621	115000	257526051	915	916	916	915	3180
459	20240621	114900	254616345	915	915	915	915	15
460	20240621	114800	254602620	915	915	916	915	756
461	20240621	114700	253910855	915	915	915	915	15
462	20240621	114600	253897130	915	915	915	915	324
463	20240621	114500	253600670	915	915	915	915	15
464	20240621	114400	253586945	916	916	916	915	2105
465	20240621	114300	251658979	916	916	916	916	27
466	20240621	114200	251634247	916	917	917	916	990
467	20240621	114100	250726442	917	916	917	916	480
468	20240621	114000	250286733	917	917	917	917	1
469	20240621	113900	250285816	917	916	917	916	1800
470	20240621	113800	248635516	916	915	916	915	201
471	20240621	113700	248451438	915	916	916	915	219
472	20240621	113600	248250835	916	916	916	916	287
473	20240621	113500	247987943	915	916	916	915	503
474	20240621	113400	247527197	915	916	916	915	107
475	20240621	113300	247429200	916	916	916	916	186
476	20240621	113200	247258824	918	917	918	916	588
477	20240621	113100	246719912	918	918	918	918	32
478	20240621	113000	246690536	921	915	921	915	248
479	20240621	112900	246463440	921	916	921	914	1272
480	20240621	112800	245299423	916	915	916	915	264
481	20240621	112700	245057623	916	915	916	915	3833
482	20240621	112600	241550315	914	914	914	914	216
483	20240621	112500	241352891	915	915	915	915	5491
484	20240621	112400	236328626	915	916	916	915	33
485	20240621	112300	236298421	915	915	915	915	211
486	20240621	112200	236105356	915	922	922	915	490
487	20240621	112100	235656778	923	916	923	915	776
488	20240621	112000	234945957	923	917	923	916	379
489	20240621	111900	234598691	917	924	924	917	21693
490	20240621	111800	214700319	918	923	924	918	326
491	20240621	111700	214401035	923	919	923	918	1043
492	20240621	111600	213442546	918	918	918	918	4079
493	20240621	111500	209698024	918	924	924	918	568
494	20240621	111400	209176573	918	918	924	918	351
495	20240621	111300	208854343	924	924	924	918	285
496	20240621	111200	208592701	918	918	924	918	346
497	20240621	111100	208275067	925	925	925	918	2017
498	20240621	111000	206423447	918	925	925	918	6229
499	20240621	110900	200701279	920	919	925	919	1301
500	20240621	110800	199504543	924	919	924	919	2333
501	20240621	110700	197360351	924	919	924	919	3245
502	20240621	110600	194378153	921	921	921	919	813
503	20240621	110500	193630231	921	919	921	919	520
504	20240621	110400	193151764	921	919	921	919	39
505	20240621	110300	193115921	919	919	923	919	2459
506	20240621	110200	190856094	918	918	923	918	90
507	20240621	110100	190773469	919	920	920	918	7460
508	20240621	110000	183920715	920	920	920	920	15
509	20240621	105900	183906915	919	920	920	919	321
510	20240621	105800	183611894	920	925	925	919	196
511	20240621	105700	183431607	920	925	925	920	19
512	20240621	105600	183414117	920	920	927	920	7161
513	20240621	105500	176825990	920	927	927	920	1101
514	20240621	105400	175811978	920	920	927	920	512
515	20240621	105300	175340931	927	920	927	920	277
516	20240621	105200	175086084	927	921	927	920	3300
517	20240621	105100	172046823	922	923	928	922	22780
518	20240621	105000	151040360	923	924	928	923	220
519	20240621	104900	150837093	923	929	929	923	301
520	20240621	104800	150559252	923	923	929	923	518
521	20240621	104700	150081126	923	923	923	923	1016
522	20240621	104600	149143358	923	923	924	923	33
523	20240621	104500	149112888	929	923	929	923	531
524	20240621	104400	148622763	929	923	929	923	172
525	20240621	104300	148464001	923	928	928	923	183
526	20240621	104200	148295087	923	923	923	923	299
527	20240621	104100	148019110	928	924	928	923	112
528	20240621	104000	147915619	923	923	925	923	684
529	20240621	103900	147283887	928	923	928	923	542
530	20240621	103800	146783106	923	923	923	923	0
531	20240621	103700	146783106	923	923	928	923	480
532	20240621	103600	146340061	923	923	923	923	280
533	20240621	103500	146081621	923	923	928	923	322
534	20240621	103400	145784410	923	924	924	923	37
535	20240621	103300	145750223	924	923	924	923	639
536	20240621	103200	145160274	923	928	928	923	3
537	20240621	103100	145157500	923	923	928	923	3841
538	20240621	103000	141612252	923	928	928	923	577
539	20240621	102900	141078291	923	928	928	923	6118
540	20240621	102800	135431357	923	923	928	923	301
541	20240621	102700	135153529	928	925	928	923	1127
542	20240621	102600	134112196	924	924	924	924	716
543	20240621	102500	133450612	925	924	926	924	402
544	20240621	102400	133078664	928	925	928	924	673
545	20240621	102300	132455284	928	924	928	923	1585
546	20240621	102200	130991020	924	923	925	923	189
547	20240621	102100	130816398	925	923	925	923	289
548	20240621	102000	130549647	923	925	925	923	1336
549	20240621	101900	129314980	923	923	923	923	769
550	20240621	101800	128605193	923	925	925	923	154
551	20240621	101700	128463049	923	923	925	922	3673
552	20240621	101600	125072884	925	924	925	923	5740
553	20240621	101500	119769402	923	924	924	923	656
554	20240621	101400	119163436	924	930	930	924	19
555	20240621	101300	119145873	924	924	924	924	15
556	20240621	101200	119132013	930	924	930	924	3991
557	20240621	101100	115444307	925	926	926	924	3392
558	20240621	101000	112306684	932	925	932	925	68
559	20240621	100900	112243427	925	925	925	925	283
560	20240621	100800	111981652	925	925	925	925	2181
561	20240621	100700	109964227	925	925	930	925	1216
562	20240621	100600	108836150	926	926	930	925	528
563	20240621	100500	108347225	926	930	930	925	319
564	20240621	100400	108051640	925	925	925	925	297
565	20240621	100300	107776915	930	925	930	925	26
566	20240621	100200	107752860	930	930	930	925	344
567	20240621	100100	107434152	926	926	926	926	689
568	20240621	100000	106796138	930	930	930	926	308
569	20240621	095900	106510894	930	926	930	926	53
570	20240621	095800	106461772	926	925	926	925	365
571	20240621	095700	106123998	926	929	930	926	5436
572	20240621	095600	101074711	929	929	929	924	20
573	20240621	095500	101056216	923	923	923	923	322
574	20240621	095400	100759010	924	924	925	924	1908
575	20240621	095300	98995696	924	923	924	923	342
576	20240621	095200	98679986	924	923	924	923	49
577	20240621	095100	98634739	923	924	924	923	944
578	20240621	095000	97762522	925	926	926	925	9568
579	20240621	094900	88909922	926	926	926	926	50
580	20240621	094800	88863622	926	926	926	926	566
581	20240621	094700	88339506	931	926	931	926	233
582	20240621	094600	88123643	932	927	932	927	293
583	20240621	094500	87851982	927	927	927	927	17
584	20240621	094400	87836223	927	927	927	927	25
585	20240621	094300	87813048	925	926	932	925	1613
586	20240621	094200	86320099	932	932	932	929	24
587	20240621	094100	86297777	926	926	933	926	2893
588	20240621	094000	83618789	927	929	929	927	7756
589	20240621	093900	76421330	929	929	929	929	41
590	20240621	093800	76383241	929	929	934	929	409
591	20240621	093700	76003230	934	933	934	929	425
592	20240621	093600	75606716	929	928	929	928	486
593	20240621	093500	75155239	928	928	934	928	40
594	20240621	093400	75118113	934	930	934	928	1440
595	20240621	093300	73780102	930	930	935	930	205
596	20240621	093200	73589402	930	935	935	930	37
597	20240621	093100	73554892	930	935	936	930	413
598	20240621	093000	73170342	930	932	936	926	1418
599	20240621	092900	71843254	926	932	935	926	12944
600	20240621	092800	59816152	935	932	935	932	44
601	20240621	092700	59775084	932	931	938	931	381
602	20240621	092600	59420211	938	933	938	931	988
603	20240621	092500	58499009	938	935	940	933	595
604	20240621	092400	57942753	940	936	940	934	1797
605	20240621	092300	56263419	940	935	940	935	215
606	20240621	092200	56061893	934	934	940	934	3299
607	20240621	092100	52977621	940	934	940	934	1043
608	20240621	092000	52003318	940	934	942	934	2082
609	20240621	091900	50058313	935	942	943	935	2066
610	20240621	091800	48124386	942	942	942	936	277
611	20240621	091700	47864610	936	936	936	936	284
612	20240621	091600	47598786	943	935	943	935	1916
613	20240621	091500	45792610	943	942	944	934	680
614	20240621	091400	45155217	942	940	942	935	1077
615	20240621	091300	44142855	940	941	941	935	87
616	20240621	091200	44061122	935	934	935	933	322
617	20240621	091100	43760113	942	932	942	932	448
618	20240621	091000	43341095	935	932	935	932	1050
619	20240621	090900	42362345	932	932	935	932	66
620	20240621	090800	42300699	934	934	935	931	597
621	20240621	090700	41743098	934	931	934	931	107
622	20240621	090600	41643211	934	930	934	930	186
623	20240621	090500	41470191	929	932	934	929	6189
624	20240621	090400	35706171	932	935	935	932	1579
625	20240621	090300	34230924	934	934	934	934	1796
626	20240621	090200	32553460	935	937	937	935	1221
627	20240621	090100	31411213	937	938	948	937	15451
628	20240621	090000	16902258	938	943	943	938	17986