KissMeData/131090/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	201800	40542728	913	913	913	913	2934
3	20240617	201700	40542728	913	913	913	913	0
4	20240617	201600	40542728	913	913	913	913	0
5	20240617	201500	40542728	913	913	913	913	0
6	20240617	201400	40542728	913	913	913	913	0
7	20240617	201300	40542728	913	913	913	913	0
8	20240617	201200	40542728	913	913	913	913	0
9	20240617	201100	40542728	913	913	913	913	0
10	20240617	201000	40542728	913	913	913	913	0
11	20240617	200900	40542728	913	913	913	913	0
12	20240617	200800	40542728	913	913	913	913	0
13	20240617	200700	40542728	913	913	913	913	0
14	20240617	200600	40542728	913	913	913	913	0
15	20240617	200500	40542728	913	913	913	913	0
16	20240617	200400	40542728	913	913	913	913	0
17	20240617	200300	40542728	913	913	913	913	0
18	20240617	200200	40542728	913	913	913	913	0
19	20240617	200100	40542728	913	913	913	913	0
20	20240617	200000	40542728	913	913	913	913	0
21	20240617	195900	40542728	913	913	913	913	0
22	20240617	195800	40542728	913	913	913	913	0
23	20240617	195700	40542728	913	913	913	913	0
24	20240617	195600	40542728	913	913	913	913	0
25	20240617	195500	40542728	913	913	913	913	0
26	20240617	195400	40542728	913	913	913	913	0
27	20240617	195300	40542728	913	913	913	913	0
28	20240617	195200	40542728	913	913	913	913	0
29	20240617	195100	40542728	913	913	913	913	0
30	20240617	195000	40542728	913	913	913	913	0
31	20240617	194900	40542728	913	913	913	913	0
32	20240617	194800	40542728	913	913	913	913	2934
33	20240617	194700	40542728	913	913	913	913	0
34	20240617	194600	40542728	913	913	913	913	0
35	20240617	194500	40542728	913	913	913	913	0
36	20240617	194400	40542728	913	913	913	913	0
37	20240617	194300	40542728	913	913	913	913	0
38	20240617	194200	40542728	913	913	913	913	0
39	20240617	194100	40542728	913	913	913	913	0
40	20240617	194000	40542728	913	913	913	913	0
41	20240617	193900	40542728	913	913	913	913	0
42	20240617	193800	40542728	913	913	913	913	0
43	20240617	193700	40542728	913	913	913	913	0
44	20240617	193600	40542728	913	913	913	913	0
45	20240617	193500	40542728	913	913	913	913	0
46	20240617	193400	40542728	913	913	913	913	0
47	20240617	193300	40542728	913	913	913	913	0
48	20240617	193200	40542728	913	913	913	913	0
49	20240617	193100	40542728	913	913	913	913	0
50	20240617	193000	40542728	913	913	913	913	0
51	20240617	192900	40542728	913	913	913	913	0
52	20240617	192800	40542728	913	913	913	913	0
53	20240617	192700	40542728	913	913	913	913	0
54	20240617	192600	40542728	913	913	913	913	0
55	20240617	192500	40542728	913	913	913	913	0
56	20240617	192400	40542728	913	913	913	913	0
57	20240617	192300	40542728	913	913	913	913	0
58	20240617	192200	40542728	913	913	913	913	0
59	20240617	192100	40542728	913	913	913	913	0
60	20240617	192000	40542728	913	913	913	913	0
61	20240617	191900	40542728	913	913	913	913	0
62	20240617	191800	40542728	913	913	913	913	2934
63	20240617	191700	40542728	913	913	913	913	0
64	20240617	191600	40542728	913	913	913	913	0
65	20240617	191500	40542728	913	913	913	913	0
66	20240617	191400	40542728	913	913	913	913	0
67	20240617	191300	40542728	913	913	913	913	0
68	20240617	191200	40542728	913	913	913	913	0
69	20240617	191100	40542728	913	913	913	913	0
70	20240617	191000	40542728	913	913	913	913	0
71	20240617	190900	40542728	913	913	913	913	0
72	20240617	190800	40542728	913	913	913	913	0
73	20240617	190700	40542728	913	913	913	913	0
74	20240617	190600	40542728	913	913	913	913	0
75	20240617	190500	40542728	913	913	913	913	0
76	20240617	190400	40542728	913	913	913	913	0
77	20240617	190300	40542728	913	913	913	913	0
78	20240617	190200	40542728	913	913	913	913	0
79	20240617	190100	40542728	913	913	913	913	0
80	20240617	190000	40542728	913	913	913	913	0
81	20240617	185900	40542728	913	913	913	913	0
82	20240617	185800	40542728	913	913	913	913	0
83	20240617	185700	40542728	913	913	913	913	0
84	20240617	185600	40542728	913	913	913	913	0
85	20240617	185500	40542728	913	913	913	913	0
86	20240617	185400	40542728	913	913	913	913	0
87	20240617	185300	40542728	913	913	913	913	0
88	20240617	185200	40542728	913	913	913	913	0
89	20240617	185100	40542728	913	913	913	913	0
90	20240617	185000	40542728	913	913	913	913	0
91	20240617	184900	40542728	913	913	913	913	0
92	20240617	184800	40542728	913	913	913	913	2934
93	20240617	184700	40542728	913	913	913	913	0
94	20240617	184600	40542728	913	913	913	913	0
95	20240617	184500	40542728	913	913	913	913	0
96	20240617	184400	40542728	913	913	913	913	0
97	20240617	184300	40542728	913	913	913	913	0
98	20240617	184200	40542728	913	913	913	913	0
99	20240617	184100	40542728	913	913	913	913	0
100	20240617	184000	40542728	913	913	913	913	0
101	20240617	183900	40542728	913	913	913	913	0
102	20240617	183800	40542728	913	913	913	913	0
103	20240617	183700	40542728	913	913	913	913	0
104	20240617	183600	40542728	913	913	913	913	0
105	20240617	183500	40542728	913	913	913	913	0
106	20240617	183400	40542728	913	913	913	913	0
107	20240617	183300	40542728	913	913	913	913	0
108	20240617	183200	40542728	913	913	913	913	0
109	20240617	183100	40542728	913	913	913	913	0
110	20240617	183000	40542728	913	913	913	913	0
111	20240617	182900	40542728	913	913	913	913	0
112	20240617	182800	40542728	913	913	913	913	0
113	20240617	182700	40542728	913	913	913	913	0
114	20240617	182600	40542728	913	913	913	913	0
115	20240617	182500	40542728	913	913	913	913	0
116	20240617	182400	40542728	913	913	913	913	0
117	20240617	182300	40542728	913	913	913	913	0
118	20240617	182200	40542728	913	913	913	913	0
119	20240617	182100	40542728	913	913	913	913	0
120	20240617	182000	40542728	913	913	913	913	0
121	20240617	181900	40542728	913	913	913	913	0
122	20240617	181800	40542728	913	913	913	913	2934
123	20240617	181700	40542728	913	913	913	913	0
124	20240617	181600	40542728	913	913	913	913	0
125	20240617	181500	40542728	913	913	913	913	0
126	20240617	181400	40542728	913	913	913	913	0
127	20240617	181300	40542728	913	913	913	913	0
128	20240617	181200	40542728	913	913	913	913	0
129	20240617	181100	40542728	913	913	913	913	0
130	20240617	181000	40542728	913	913	913	913	0
131	20240617	180900	40542728	913	913	913	913	0
132	20240617	180800	40542728	913	913	913	913	0
133	20240617	180700	40542728	913	913	913	913	0
134	20240617	180600	40542728	913	913	913	913	0
135	20240617	180500	40542728	913	913	913	913	0
136	20240617	180400	40542728	913	913	913	913	0
137	20240617	180300	40542728	913	913	913	913	0
138	20240617	180200	40542728	913	913	913	913	0
139	20240617	180100	40542728	913	913	913	913	0
140	20240617	180000	40542728	913	913	913	913	0
141	20240617	175900	40542728	913	913	913	913	0
142	20240617	175800	40542728	913	913	913	913	0
143	20240617	175700	40542728	913	913	913	913	0
144	20240617	175600	40542728	913	913	913	913	0
145	20240617	175500	40542728	913	913	913	913	0
146	20240617	175400	40542728	913	913	913	913	0
147	20240617	175300	40542728	913	913	913	913	0
148	20240617	175200	40542728	913	913	913	913	0
149	20240617	175100	40542728	913	913	913	913	0
150	20240617	175000	40542728	913	913	913	913	0
151	20240617	174900	40542728	913	913	913	913	0
152	20240617	174800	40542728	913	913	913	913	2934
153	20240617	174700	40542728	913	913	913	913	0
154	20240617	174600	40542728	913	913	913	913	0
155	20240617	174500	40542728	913	913	913	913	0
156	20240617	174400	40542728	913	913	913	913	0
157	20240617	174300	40542728	913	913	913	913	0
158	20240617	174200	40542728	913	913	913	913	0
159	20240617	174100	40542728	913	913	913	913	0
160	20240617	174000	40542728	913	913	913	913	0
161	20240617	173900	40542728	913	913	913	913	0
162	20240617	173800	40542728	913	913	913	913	0
163	20240617	173700	40542728	913	913	913	913	0
164	20240617	173600	40542728	913	913	913	913	0
165	20240617	173500	40542728	913	913	913	913	0
166	20240617	173400	40542728	913	913	913	913	0
167	20240617	173300	40542728	913	913	913	913	0
168	20240617	173200	40542728	913	913	913	913	0
169	20240617	173100	40542728	913	913	913	913	0
170	20240617	173000	40542728	913	913	913	913	0
171	20240617	172900	40542728	913	913	913	913	0
172	20240617	172800	40542728	913	913	913	913	0
173	20240617	172700	40542728	913	913	913	913	0
174	20240617	172600	40542728	913	913	913	913	0
175	20240617	172500	40542728	913	913	913	913	0
176	20240617	172400	40542728	913	913	913	913	0
177	20240617	172300	40542728	913	913	913	913	0
178	20240617	172200	40542728	913	913	913	913	0
179	20240617	172100	40542728	913	913	913	913	0
180	20240617	172000	40542728	913	913	913	913	0
181	20240617	171900	40542728	913	913	913	913	0
182	20240617	171800	40542728	913	913	913	913	2934
183	20240617	171700	40542728	913	913	913	913	0
184	20240617	171600	40542728	913	913	913	913	0
185	20240617	171500	40542728	913	913	913	913	0
186	20240617	171400	40542728	913	913	913	913	0
187	20240617	171300	40542728	913	913	913	913	0
188	20240617	171200	40542728	913	913	913	913	0
189	20240617	171100	40542728	913	913	913	913	0
190	20240617	171000	40542728	913	913	913	913	0
191	20240617	170900	40542728	913	913	913	913	0
192	20240617	170800	40542728	913	913	913	913	0
193	20240617	170700	40542728	913	913	913	913	0
194	20240617	170600	40542728	913	913	913	913	0
195	20240617	170500	40542728	913	913	913	913	0
196	20240617	170400	40542728	913	913	913	913	0
197	20240617	170300	40542728	913	913	913	913	0
198	20240617	170200	40542728	913	913	913	913	0
199	20240617	170100	40542728	913	913	913	913	0
200	20240617	170000	40542728	913	913	913	913	0
201	20240617	165900	40542728	913	913	913	913	0
202	20240617	165800	40542728	913	913	913	913	0
203	20240617	165700	40542728	913	913	913	913	0
204	20240617	165600	40542728	913	913	913	913	0
205	20240617	165500	40542728	913	913	913	913	0
206	20240617	165400	40542728	913	913	913	913	0
207	20240617	165300	40542728	913	913	913	913	0
208	20240617	165200	40542728	913	913	913	913	0
209	20240617	165100	40542728	913	913	913	913	0
210	20240617	165000	40542728	913	913	913	913	0
211	20240617	164900	40542728	913	913	913	913	0
212	20240617	164800	40542728	913	913	913	913	2934
213	20240617	164700	40542728	913	913	913	913	0
214	20240617	164600	40542728	913	913	913	913	0
215	20240617	164500	40542728	913	913	913	913	0
216	20240617	164400	40542728	913	913	913	913	0
217	20240617	164300	40542728	913	913	913	913	0
218	20240617	164200	40542728	913	913	913	913	0
219	20240617	164100	40542728	913	913	913	913	0
220	20240617	164000	40542728	913	913	913	913	0
221	20240617	163900	40542728	913	913	913	913	0
222	20240617	163800	40542728	913	913	913	913	0
223	20240617	163700	40542728	913	913	913	913	0
224	20240617	163600	40542728	913	913	913	913	0
225	20240617	163500	40542728	913	913	913	913	0
226	20240617	163400	40542728	913	913	913	913	0
227	20240617	163300	40542728	913	913	913	913	0
228	20240617	163200	40542728	913	913	913	913	0
229	20240617	163100	40542728	913	913	913	913	0
230	20240617	163000	40542728	913	913	913	913	0
231	20240617	162900	40542728	913	913	913	913	0
232	20240617	162800	40542728	913	913	913	913	0
233	20240617	162700	40542728	913	913	913	913	0
234	20240617	162600	40542728	913	913	913	913	0
235	20240617	162500	40542728	913	913	913	913	0
236	20240617	162400	40542728	913	913	913	913	0
237	20240617	162300	40542728	913	913	913	913	0
238	20240617	162200	40542728	913	913	913	913	0
239	20240617	162100	40542728	913	913	913	913	0
240	20240617	162000	40542728	913	913	913	913	0
241	20240617	161900	40542728	913	913	913	913	0
242	20240617	161800	40542728	913	913	913	913	2934
243	20240617	161700	40542728	913	913	913	913	0
244	20240617	161600	40542728	913	913	913	913	0
245	20240617	161500	40542728	913	913	913	913	0
246	20240617	161400	40542728	913	913	913	913	0
247	20240617	161300	40542728	913	913	913	913	0
248	20240617	161200	40542728	913	913	913	913	0
249	20240617	161100	40542728	913	913	913	913	0
250	20240617	161000	40542728	913	913	913	913	0
251	20240617	160900	40542728	913	913	913	913	0
252	20240617	160800	40542728	913	913	913	913	0
253	20240617	160700	40542728	913	913	913	913	0
254	20240617	160600	40542728	913	913	913	913	0
255	20240617	160500	40542728	913	913	913	913	0
256	20240617	160400	40542728	913	913	913	913	0
257	20240617	160300	40542728	913	913	913	913	0
258	20240617	160200	40542728	913	913	913	913	0
259	20240617	160100	40542728	913	913	913	913	0
260	20240617	160000	40542728	913	913	913	913	0
261	20240617	155900	40542728	913	913	913	913	0
262	20240617	155800	40542728	913	913	913	913	0
263	20240617	155700	40542728	913	913	913	913	0
264	20240617	155600	40542728	913	913	913	913	0
265	20240617	155500	40542728	913	913	913	913	0
266	20240617	155400	40542728	913	913	913	913	0
267	20240617	155300	40542728	913	913	913	913	0
268	20240617	155200	40542728	913	913	913	913	0
269	20240617	155100	40542728	913	913	913	913	0
270	20240617	155000	40542728	913	913	913	913	0
271	20240617	154900	40542728	913	913	913	913	0
272	20240617	154800	40542728	913	913	913	913	2934
273	20240617	154700	40542728	913	913	913	913	0
274	20240617	154600	40542728	913	913	913	913	0
275	20240617	154500	40542728	913	913	913	913	0
276	20240617	154400	40542728	913	913	913	913	0
277	20240617	154300	40542728	913	913	913	913	0
278	20240617	154200	40542728	913	913	913	913	0
279	20240617	154100	40542728	913	913	913	913	0
280	20240617	154000	40542728	913	913	913	913	0
281	20240617	153900	40542728	913	913	913	913	0
282	20240617	153800	40542728	913	913	913	913	0
283	20240617	153700	40542728	913	913	913	913	0
284	20240617	153600	40542728	913	913	913	913	0
285	20240617	153500	40542728	913	913	913	913	0
286	20240617	153400	40542728	913	913	913	913	0
287	20240617	153300	40542728	913	913	913	913	0
288	20240617	153200	40542728	913	913	913	913	0
289	20240617	153100	40542728	913	913	913	913	0
290	20240617	153000	40542728	913	913	913	913	2934
291	20240617	152900	37863986	914	914	914	914	0
292	20240617	152800	37863986	914	914	914	914	0
293	20240617	152700	37863986	914	914	914	914	0
294	20240617	152600	37863986	914	914	914	914	0
295	20240617	152500	37863986	914	914	914	914	0
296	20240617	152400	37863986	914	914	914	914	0
297	20240617	152300	37863986	914	914	914	914	0
298	20240617	152200	37863986	914	914	914	914	0
299	20240617	152100	37863986	914	914	914	914	0
300	20240617	152000	37863986	914	914	914	914	0
301	20240617	151900	37863986	914	914	914	914	0
302	20240617	151800	37863986	914	914	914	914	0
303	20240617	151700	37863986	914	914	914	914	0
304	20240617	151600	37863986	914	914	914	914	0
305	20240617	151500	37863986	914	914	914	914	20
306	20240617	151400	37845706	913	913	913	913	0
307	20240617	151300	37845706	913	913	913	913	0
308	20240617	151200	37845706	913	913	913	913	801
309	20240617	151100	37114393	913	913	913	913	0
310	20240617	151000	37114393	913	913	913	913	7
311	20240617	150900	37108002	913	913	913	913	0
312	20240617	150800	37108002	913	913	913	913	0
313	20240617	150700	37108002	913	913	913	913	0
314	20240617	150600	37108002	913	913	913	913	0
315	20240617	150500	37108002	913	913	913	913	5
316	20240617	150400	37103437	913	913	913	913	0
317	20240617	150300	37103437	913	913	913	913	0
318	20240617	150200	37103437	913	913	913	913	3
319	20240617	150100	37100698	913	913	913	913	0
320	20240617	150000	37100698	913	913	913	913	0
321	20240617	145900	37100698	913	913	913	913	0
322	20240617	145800	37100698	913	913	913	913	0
323	20240617	145700	37100698	913	913	913	913	0
324	20240617	145600	37100698	913	913	913	913	4
325	20240617	145500	37097046	913	913	913	913	0
326	20240617	145400	37097046	913	913	913	913	4
327	20240617	145300	37093394	913	913	913	913	0
328	20240617	145200	37093394	913	914	914	913	2040
329	20240617	145100	35230834	913	913	913	913	0
330	20240617	145000	35230834	913	913	913	913	0
331	20240617	144900	35230834	913	913	913	913	0
332	20240617	144800	35230834	913	913	913	913	0
333	20240617	144700	35230834	913	913	913	913	103
334	20240617	144600	35136795	913	914	914	913	35
335	20240617	144500	35104839	913	913	913	913	0
336	20240617	144400	35104839	913	913	913	913	0
337	20240617	144300	35104839	913	913	913	913	0
338	20240617	144200	35104839	913	913	913	913	0
339	20240617	144100	35104839	913	913	913	913	4
340	20240617	144000	35101187	913	913	913	913	0
341	20240617	143900	35101187	913	913	913	913	0
342	20240617	143800	35101187	913	913	913	913	0
343	20240617	143700	35101187	913	913	913	913	0
344	20240617	143600	35101187	913	913	913	913	4
345	20240617	143500	35097535	913	913	913	913	0
346	20240617	143400	35097535	913	913	913	913	4
347	20240617	143300	35093883	914	914	914	914	0
348	20240617	143200	35093883	914	914	914	914	0
349	20240617	143100	35093883	914	914	914	914	0
350	20240617	143000	35093883	914	914	914	914	1
351	20240617	142900	35092969	913	913	913	913	4
352	20240617	142800	35089317	913	913	913	913	0
353	20240617	142700	35089317	913	913	913	913	0
354	20240617	142600	35089317	913	913	913	913	0
355	20240617	142500	35089317	913	913	913	913	0
356	20240617	142400	35089317	913	913	913	913	7
357	20240617	142300	35082926	912	912	912	912	4
358	20240617	142200	35079278	912	912	912	912	0
359	20240617	142100	35079278	912	912	912	912	0
360	20240617	142000	35079278	912	912	912	912	0
361	20240617	141900	35079278	912	912	912	912	0
362	20240617	141800	35079278	912	912	912	912	0
363	20240617	141700	35079278	912	912	912	912	0
364	20240617	141600	35079278	912	912	912	912	4
365	20240617	141500	35075630	912	912	912	912	0
366	20240617	141400	35075630	912	912	912	912	4
367	20240617	141300	35071982	912	912	912	912	0
368	20240617	141200	35071982	912	912	912	912	0
369	20240617	141100	35071982	912	912	912	912	0
370	20240617	141000	35071982	912	912	912	912	0
371	20240617	140900	35071982	912	912	912	912	0
372	20240617	140800	35071982	912	912	912	912	0
373	20240617	140700	35071982	912	912	912	912	0
374	20240617	140600	35071982	912	912	912	912	4
375	20240617	140500	35068334	912	912	912	912	0
376	20240617	140400	35068334	912	912	912	912	0
377	20240617	140300	35068334	912	912	912	912	15
378	20240617	140200	35054654	912	912	912	912	0
379	20240617	140100	35054654	912	912	912	912	4
380	20240617	140000	35051006	912	912	912	912	0
381	20240617	135900	35051006	912	912	912	912	0
382	20240617	135800	35051006	912	912	912	912	0
383	20240617	135700	35051006	912	912	912	912	0
384	20240617	135600	35051006	912	912	912	912	4
385	20240617	135500	35047358	912	912	912	912	0
386	20240617	135400	35047358	912	912	912	912	0
387	20240617	135300	35047358	912	912	912	912	0
388	20240617	135200	35047358	912	912	912	912	0
389	20240617	135100	35047358	912	912	912	912	8
390	20240617	135000	35040062	912	912	912	912	0
391	20240617	134900	35040062	912	912	912	912	4
392	20240617	134800	35036414	912	912	912	912	0
393	20240617	134700	35036414	912	912	912	912	0
394	20240617	134600	35036414	912	912	912	912	3
395	20240617	134500	35033678	912	912	912	912	0
396	20240617	134400	35033678	912	912	912	912	1
397	20240617	134300	35032766	912	912	912	912	0
398	20240617	134200	35032766	912	912	912	912	0
399	20240617	134100	35032766	912	912	912	912	0
400	20240617	134000	35032766	912	912	912	912	0
401	20240617	133900	35032766	912	912	912	912	0
402	20240617	133800	35032766	912	912	912	912	1
403	20240617	133700	35031854	912	912	912	912	0
404	20240617	133600	35031854	912	912	912	912	100
405	20240617	133500	34940654	913	913	913	913	0
406	20240617	133400	34940654	913	913	913	913	0
407	20240617	133300	34940654	913	913	913	913	0
408	20240617	133200	34940654	913	913	913	913	0
409	20240617	133100	34940654	913	913	913	913	0
410	20240617	133000	34940654	913	913	913	913	0
411	20240617	132900	34940654	913	913	913	913	0
412	20240617	132800	34940654	913	912	913	912	13
413	20240617	132700	34928789	911	911	911	911	0
414	20240617	132600	34928789	911	911	911	911	4
415	20240617	132500	34925145	914	914	914	914	0
416	20240617	132400	34925145	914	914	914	914	0
417	20240617	132300	34925145	914	914	914	914	0
418	20240617	132200	34925145	914	914	914	914	0
419	20240617	132100	34925145	914	914	914	914	0
420	20240617	132000	34925145	914	914	914	914	0
421	20240617	131900	34925145	914	914	914	914	0
422	20240617	131800	34925145	914	914	914	914	0
423	20240617	131700	34925145	914	914	914	914	0
424	20240617	131600	34925145	914	914	914	914	0
425	20240617	131500	34925145	914	914	914	914	95
426	20240617	131400	34838315	914	912	914	912	9
427	20240617	131300	34830097	913	913	913	913	0
428	20240617	131200	34830097	913	913	913	913	0
429	20240617	131100	34830097	913	913	913	913	0
430	20240617	131000	34830097	913	913	913	913	0
431	20240617	130900	34830097	913	913	913	913	0
432	20240617	130800	34830097	913	913	913	913	0
433	20240617	130700	34830097	913	913	913	913	0
434	20240617	130600	34830097	913	913	913	913	10
435	20240617	130500	34820967	914	914	914	914	0
436	20240617	130400	34820967	914	914	914	914	0
437	20240617	130300	34820967	914	914	914	914	0
438	20240617	130200	34820967	914	914	914	914	0
439	20240617	130100	34820967	914	914	914	914	1
440	20240617	130000	34820053	914	914	914	914	0
441	20240617	125900	34820053	914	914	914	914	1
442	20240617	125800	34819139	914	914	914	914	0
443	20240617	125700	34819139	914	911	914	911	25
444	20240617	125600	34796353	912	912	912	912	0
445	20240617	125500	34796353	912	912	912	912	0
446	20240617	125400	34796353	912	912	912	912	1
447	20240617	125300	34795441	912	912	912	912	1
448	20240617	125200	34794529	913	913	913	913	0
449	20240617	125100	34794529	913	913	913	913	0
450	20240617	125000	34794529	913	913	913	913	11
451	20240617	124900	34784486	912	912	912	912	0
452	20240617	124800	34784486	912	912	912	912	0
453	20240617	124700	34784486	912	912	912	912	3
454	20240617	124600	34781750	913	913	913	913	1090
455	20240617	124500	33786580	913	913	913	913	0
456	20240617	124400	33786580	913	913	913	913	0
457	20240617	124300	33786580	913	913	913	913	0
458	20240617	124200	33786580	913	912	913	912	182
459	20240617	124100	33620418	912	912	912	912	0
460	20240617	124000	33620418	912	912	912	912	0
461	20240617	123900	33620418	912	912	912	912	230
462	20240617	123800	33410658	912	912	912	912	0
463	20240617	123700	33410658	912	912	912	912	1
464	20240617	123600	33409746	912	912	912	912	4
465	20240617	123500	33406098	912	912	912	912	0
466	20240617	123400	33406098	912	912	912	912	4
467	20240617	123300	33402450	912	912	912	912	0
468	20240617	123200	33402450	912	912	912	912	0
469	20240617	123100	33402450	912	912	912	912	0
470	20240617	123000	33402450	912	912	912	912	0
471	20240617	122900	33402450	912	912	912	912	0
472	20240617	122800	33402450	912	912	912	912	4
473	20240617	122700	33398802	912	912	912	912	0
474	20240617	122600	33398802	912	912	912	912	0
475	20240617	122500	33398802	912	912	912	912	10
476	20240617	122400	33389682	913	913	913	913	0
477	20240617	122300	33389682	913	913	913	913	0
478	20240617	122200	33389682	913	913	913	913	8
479	20240617	122100	33382378	913	912	913	912	5
480	20240617	122000	33377817	913	913	913	913	9
481	20240617	121900	33369600	913	913	913	913	4
482	20240617	121800	33365948	912	912	912	912	4
483	20240617	121700	33362300	912	912	912	912	2
484	20240617	121600	33360476	912	912	912	912	0
485	20240617	121500	33360476	912	912	912	912	0
486	20240617	121400	33360476	912	912	912	912	0
487	20240617	121300	33360476	912	912	912	912	1
488	20240617	121200	33359564	913	913	913	913	0
489	20240617	121100	33359564	913	913	913	913	0
490	20240617	121000	33359564	913	913	913	913	1000
491	20240617	120900	32446564	912	912	912	912	0
492	20240617	120800	32446564	912	912	912	912	0
493	20240617	120700	32446564	912	912	912	912	4
494	20240617	120600	32442916	912	912	912	912	0
495	20240617	120500	32442916	912	912	912	912	50
496	20240617	120400	32397316	911	911	911	911	86
497	20240617	120300	32318970	911	911	911	911	5
498	20240617	120200	32314415	911	911	911	911	0
499	20240617	120100	32314415	911	911	911	911	0
500	20240617	120000	32314415	911	911	911	911	0
501	20240617	115900	32314415	911	911	911	911	0
502	20240617	115800	32314415	911	911	911	911	531
503	20240617	115700	31830674	911	911	911	911	4
504	20240617	115600	31827030	912	912	912	912	0
505	20240617	115500	31827030	912	912	912	912	0
506	20240617	115400	31827030	912	912	912	912	0
507	20240617	115300	31827030	912	912	912	912	1
508	20240617	115200	31826118	911	911	911	911	0
509	20240617	115100	31826118	911	911	911	911	4
510	20240617	115000	31822474	911	911	911	911	0
511	20240617	114900	31822474	911	911	911	911	0
512	20240617	114800	31822474	911	911	911	911	0
513	20240617	114700	31822474	911	911	911	911	12
514	20240617	114600	31811542	912	912	912	912	0
515	20240617	114500	31811542	912	912	912	912	0
516	20240617	114400	31811542	912	912	912	912	0
517	20240617	114300	31811542	912	912	912	912	0
518	20240617	114200	31811542	912	912	912	912	2
519	20240617	114100	31809718	912	912	912	912	0
520	20240617	114000	31809718	912	912	912	912	0
521	20240617	113900	31809718	912	912	912	912	0
522	20240617	113800	31809718	912	912	912	912	0
523	20240617	113700	31809718	912	912	912	912	40
524	20240617	113600	31773238	912	912	912	912	0
525	20240617	113500	31773238	912	912	912	912	0
526	20240617	113400	31773238	912	912	912	912	0
527	20240617	113300	31773238	912	912	912	912	0
528	20240617	113200	31773238	912	912	912	912	1
529	20240617	113100	31772326	911	911	911	911	11
530	20240617	113000	31762305	912	912	912	912	0
531	20240617	112900	31762305	912	912	912	912	0
532	20240617	112800	31762305	912	912	912	912	0
533	20240617	112700	31762305	912	912	912	912	547
534	20240617	112600	31263441	912	912	912	912	4
535	20240617	112500	31259793	912	912	912	912	0
536	20240617	112400	31259793	912	912	912	912	0
537	20240617	112300	31259793	912	912	912	912	0
538	20240617	112200	31259793	912	912	912	912	0
539	20240617	112100	31259793	912	912	912	912	4
540	20240617	112000	31256145	913	913	913	913	0
541	20240617	111900	31256145	913	913	913	913	0
542	20240617	111800	31256145	913	913	913	913	0
543	20240617	111700	31256145	913	913	913	913	12
544	20240617	111600	31245189	913	913	913	913	0
545	20240617	111500	31245189	913	913	913	913	0
546	20240617	111400	31245189	913	913	913	913	0
547	20240617	111300	31245189	913	913	913	913	0
548	20240617	111200	31245189	913	913	913	913	0
549	20240617	111100	31245189	913	913	913	913	0
550	20240617	111000	31245189	913	913	913	913	0
551	20240617	110900	31245189	913	913	913	913	0
552	20240617	110800	31245189	913	913	913	913	0
553	20240617	110700	31245189	913	913	913	913	0
554	20240617	110600	31245189	913	913	913	913	0
555	20240617	110500	31245189	913	913	913	913	0
556	20240617	110400	31245189	913	913	913	913	0
557	20240617	110300	31245189	913	913	913	913	0
558	20240617	110200	31245189	913	913	913	913	0
559	20240617	110100	31245189	913	913	913	913	0
560	20240617	110000	31245189	913	913	913	913	0
561	20240617	105900	31245189	913	913	913	913	0
562	20240617	105800	31245189	913	913	913	913	0
563	20240617	105700	31245189	913	913	913	913	0
564	20240617	105600	31245189	913	913	913	913	0
565	20240617	105500	31245189	913	913	913	913	0
566	20240617	105400	31245189	913	913	913	913	1
567	20240617	105300	31244276	912	912	912	912	0
568	20240617	105200	31244276	912	912	912	912	0
569	20240617	105100	31244276	912	912	912	912	0
570	20240617	105000	31244276	912	912	912	912	0
571	20240617	104900	31244276	912	912	912	912	0
572	20240617	104800	31244276	912	912	912	912	0
573	20240617	104700	31244276	912	912	912	912	0
574	20240617	104600	31244276	912	912	912	912	0
575	20240617	104500	31244276	912	912	912	912	0
576	20240617	104400	31244276	912	912	912	912	0
577	20240617	104300	31244276	912	912	912	912	0
578	20240617	104200	31244276	912	912	912	912	12
579	20240617	104100	31233332	912	912	912	912	150
580	20240617	104000	31096532	912	912	912	912	310
581	20240617	103900	30813812	912	912	912	912	590
582	20240617	103800	30275732	912	912	912	912	0
583	20240617	103700	30275732	912	912	912	912	3040
584	20240617	103600	27503252	911	911	911	911	0
585	20240617	103500	27503252	911	911	911	911	0
586	20240617	103400	27503252	911	911	911	911	0
587	20240617	103300	27503252	911	911	911	911	2
588	20240617	103200	27501430	912	912	912	912	0
589	20240617	103100	27501430	912	912	912	912	0
590	20240617	103000	27501430	912	912	912	912	0
591	20240617	102900	27501430	912	912	912	912	0
592	20240617	102800	27501430	912	912	912	912	0
593	20240617	102700	27501430	912	912	912	912	0
594	20240617	102600	27501430	912	912	912	912	0
595	20240617	102500	27501430	912	912	912	912	2
596	20240617	102400	27499606	912	912	912	912	1
597	20240617	102300	27498694	912	912	912	912	25
598	20240617	102200	27475894	912	912	912	912	0
599	20240617	102100	27475894	912	912	912	912	0
600	20240617	102000	27475894	912	912	912	912	0
601	20240617	101900	27475894	912	912	912	912	0
602	20240617	101800	27475894	912	912	912	912	0
603	20240617	101700	27475894	912	912	912	912	10
604	20240617	101600	27466774	912	912	912	912	1
605	20240617	101500	27465862	912	912	912	912	0
606	20240617	101400	27465862	912	912	912	912	0
607	20240617	101300	27465862	912	912	912	912	0
608	20240617	101200	27465862	912	912	912	912	1
609	20240617	101100	27464950	912	912	912	912	0
610	20240617	101000	27464950	912	912	912	912	0
611	20240617	100900	27464950	912	912	912	912	18
612	20240617	100800	27448534	912	912	912	912	121
613	20240617	100700	27338182	912	912	912	912	0
614	20240617	100600	27338182	912	912	912	912	532
615	20240617	100500	26852998	912	912	912	912	0
616	20240617	100400	26852998	912	912	912	912	0
617	20240617	100300	26852998	912	912	912	912	1004
618	20240617	100200	25937350	912	912	912	912	0
619	20240617	100100	25937350	912	912	912	912	0
620	20240617	100000	25937350	912	912	912	912	0
621	20240617	095900	25937350	912	912	912	912	0
622	20240617	095800	25937350	912	912	912	912	0
623	20240617	095700	25937350	912	912	912	912	50
624	20240617	095600	25891750	911	911	911	911	3
625	20240617	095500	25889017	912	912	912	912	0
626	20240617	095400	25889017	912	912	912	912	1
627	20240617	095300	25888105	912	912	912	912	0
628	20240617	095200	25888105	912	912	912	912	6
629	20240617	095100	25882633	912	912	912	912	7
630	20240617	095000	25876249	912	912	912	912	100
631	20240617	094900	25785049	912	912	912	912	0
632	20240617	094800	25785049	912	912	912	912	0
633	20240617	094700	25785049	912	912	912	912	3275
634	20240617	094600	22798249	912	912	912	912	0
635	20240617	094500	22798249	912	913	913	912	1097
636	20240617	094400	21797262	913	913	913	913	0
637	20240617	094300	21797262	913	913	913	913	0
638	20240617	094200	21797262	913	913	913	913	500
639	20240617	094100	21340762	913	913	913	913	2
640	20240617	094000	21338936	913	913	913	913	20
641	20240617	093900	21320676	913	913	913	913	1980
642	20240617	093800	19512936	913	913	913	913	0
643	20240617	093700	19512936	913	913	913	913	0
644	20240617	093600	19512936	913	913	913	913	0
645	20240617	093500	19512936	913	913	913	913	0
646	20240617	093400	19512936	913	913	913	913	0
647	20240617	093300	19512936	913	913	913	913	0
648	20240617	093200	19512936	913	913	913	913	0
649	20240617	093100	19512936	913	913	913	913	1042
650	20240617	093000	18561590	913	913	913	913	0
651	20240617	092900	18561590	913	913	913	913	6
652	20240617	092800	18556112	913	914	914	913	5135
653	20240617	092700	13866749	915	915	915	915	1
654	20240617	092600	13865834	915	915	915	915	1097
655	20240617	092500	12862079	915	915	915	915	4
656	20240617	092400	12858419	915	915	915	915	125
657	20240617	092300	12744044	915	915	915	915	0
658	20240617	092200	12744044	915	915	915	915	0
659	20240617	092100	12744044	915	915	915	915	700
660	20240617	092000	12103544	915	915	915	915	40
661	20240617	091900	12066944	915	915	915	915	0
662	20240617	091800	12066944	915	915	915	915	0
663	20240617	091700	12066944	915	915	915	915	0
664	20240617	091600	12066944	915	915	915	915	510
665	20240617	091500	11600294	915	915	915	915	1
666	20240617	091400	11599379	914	914	914	914	0
667	20240617	091300	11599379	914	914	914	914	0
668	20240617	091200	11599379	914	914	914	914	1409
669	20240617	091100	10311553	914	914	914	914	0
670	20240617	091000	10311553	914	914	914	914	0
671	20240617	090900	10311553	914	914	914	914	0
672	20240617	090800	10311553	914	914	914	914	0
673	20240617	090700	10311553	914	914	914	914	497
674	20240617	090600	9857295	915	915	915	915	0
675	20240617	090500	9857295	915	915	915	915	10192
676	20240617	090400	531615	915	915	915	915	0
677	20240617	090300	531615	915	915	915	915	0
678	20240617	090200	531615	915	915	915	915	0
679	20240617	090100	531615	915	915	915	915	0
680	20240617	090000	531615	915	915	915	915	581