KissMeData/202960/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	203400	16800976	990	990	990	990	3
3	20240621	203300	16800976	990	990	990	990	0
4	20240621	203200	16800976	990	990	990	990	0
5	20240621	203100	16800976	990	990	990	990	0
6	20240621	203000	16800976	990	990	990	990	0
7	20240621	202900	16800976	990	990	990	990	0
8	20240621	202800	16800976	990	990	990	990	0
9	20240621	202700	16800976	990	990	990	990	0
10	20240621	202600	16800976	990	990	990	990	0
11	20240621	202500	16800976	990	990	990	990	0
12	20240621	202400	16800976	990	990	990	990	0
13	20240621	202300	16800976	990	990	990	990	0
14	20240621	202200	16800976	990	990	990	990	0
15	20240621	202100	16800976	990	990	990	990	0
16	20240621	202000	16800976	990	990	990	990	0
17	20240621	201900	16800976	990	990	990	990	0
18	20240621	201800	16800976	990	990	990	990	0
19	20240621	201700	16800976	990	990	990	990	0
20	20240621	201600	16800976	990	990	990	990	0
21	20240621	201500	16800976	990	990	990	990	0
22	20240621	201400	16800976	990	990	990	990	0
23	20240621	201300	16800976	990	990	990	990	0
24	20240621	201200	16800976	990	990	990	990	0
25	20240621	201100	16800976	990	990	990	990	0
26	20240621	201000	16800976	990	990	990	990	0
27	20240621	200900	16800976	990	990	990	990	0
28	20240621	200800	16800976	990	990	990	990	0
29	20240621	200700	16800976	990	990	990	990	0
30	20240621	200600	16800976	990	990	990	990	0
31	20240621	200500	16800976	990	990	990	990	0
32	20240621	200400	16800976	990	990	990	990	3
33	20240621	200300	16800976	990	990	990	990	0
34	20240621	200200	16800976	990	990	990	990	0
35	20240621	200100	16800976	990	990	990	990	0
36	20240621	200000	16800976	990	990	990	990	0
37	20240621	195900	16800976	990	990	990	990	0
38	20240621	195800	16800976	990	990	990	990	0
39	20240621	195700	16800976	990	990	990	990	0
40	20240621	195600	16800976	990	990	990	990	0
41	20240621	195500	16800976	990	990	990	990	0
42	20240621	195400	16800976	990	990	990	990	0
43	20240621	195300	16800976	990	990	990	990	0
44	20240621	195200	16800976	990	990	990	990	0
45	20240621	195100	16800976	990	990	990	990	0
46	20240621	195000	16800976	990	990	990	990	0
47	20240621	194900	16800976	990	990	990	990	0
48	20240621	194800	16800976	990	990	990	990	0
49	20240621	194700	16800976	990	990	990	990	0
50	20240621	194600	16800976	990	990	990	990	0
51	20240621	194500	16800976	990	990	990	990	0
52	20240621	194400	16800976	990	990	990	990	0
53	20240621	194300	16800976	990	990	990	990	0
54	20240621	194200	16800976	990	990	990	990	0
55	20240621	194100	16800976	990	990	990	990	0
56	20240621	194000	16800976	990	990	990	990	0
57	20240621	193900	16800976	990	990	990	990	0
58	20240621	193800	16800976	990	990	990	990	0
59	20240621	193700	16800976	990	990	990	990	0
60	20240621	193600	16800976	990	990	990	990	0
61	20240621	193500	16800976	990	990	990	990	0
62	20240621	193400	16800976	990	990	990	990	3
63	20240621	193300	16800976	990	990	990	990	0
64	20240621	193200	16800976	990	990	990	990	0
65	20240621	193100	16800976	990	990	990	990	0
66	20240621	193000	16800976	990	990	990	990	0
67	20240621	192900	16800976	990	990	990	990	0
68	20240621	192800	16800976	990	990	990	990	0
69	20240621	192700	16800976	990	990	990	990	0
70	20240621	192600	16800976	990	990	990	990	0
71	20240621	192500	16800976	990	990	990	990	0
72	20240621	192400	16800976	990	990	990	990	0
73	20240621	192300	16800976	990	990	990	990	0
74	20240621	192200	16800976	990	990	990	990	0
75	20240621	192100	16800976	990	990	990	990	0
76	20240621	192000	16800976	990	990	990	990	0
77	20240621	191900	16800976	990	990	990	990	0
78	20240621	191800	16800976	990	990	990	990	0
79	20240621	191700	16800976	990	990	990	990	0
80	20240621	191600	16800976	990	990	990	990	0
81	20240621	191500	16800976	990	990	990	990	0
82	20240621	191400	16800976	990	990	990	990	0
83	20240621	191300	16800976	990	990	990	990	0
84	20240621	191200	16800976	990	990	990	990	0
85	20240621	191100	16800976	990	990	990	990	0
86	20240621	191000	16800976	990	990	990	990	0
87	20240621	190900	16800976	990	990	990	990	0
88	20240621	190800	16800976	990	990	990	990	0
89	20240621	190700	16800976	990	990	990	990	0
90	20240621	190600	16800976	990	990	990	990	0
91	20240621	190500	16800976	990	990	990	990	0
92	20240621	190400	16800976	990	990	990	990	3
93	20240621	190300	16800976	990	990	990	990	0
94	20240621	190200	16800976	990	990	990	990	0
95	20240621	190100	16800976	990	990	990	990	0
96	20240621	190000	16800976	990	990	990	990	0
97	20240621	185900	16800976	990	990	990	990	0
98	20240621	185800	16800976	990	990	990	990	0
99	20240621	185700	16800976	990	990	990	990	0
100	20240621	185600	16800976	990	990	990	990	0
101	20240621	185500	16800976	990	990	990	990	0
102	20240621	185400	16800976	990	990	990	990	0
103	20240621	185300	16800976	990	990	990	990	0
104	20240621	185200	16800976	990	990	990	990	0
105	20240621	185100	16800976	990	990	990	990	0
106	20240621	185000	16800976	990	990	990	990	0
107	20240621	184900	16800976	990	990	990	990	0
108	20240621	184800	16800976	990	990	990	990	0
109	20240621	184700	16800976	990	990	990	990	0
110	20240621	184600	16800976	990	990	990	990	0
111	20240621	184500	16800976	990	990	990	990	0
112	20240621	184400	16800976	990	990	990	990	0
113	20240621	184300	16800976	990	990	990	990	0
114	20240621	184200	16800976	990	990	990	990	0
115	20240621	184100	16800976	990	990	990	990	0
116	20240621	184000	16800976	990	990	990	990	0
117	20240621	183900	16800976	990	990	990	990	0
118	20240621	183800	16800976	990	990	990	990	0
119	20240621	183700	16800976	990	990	990	990	0
120	20240621	183600	16800976	990	990	990	990	0
121	20240621	183500	16800976	990	990	990	990	0
122	20240621	183400	16800976	990	990	990	990	3
123	20240621	183300	16800976	990	990	990	990	0
124	20240621	183200	16800976	990	990	990	990	0
125	20240621	183100	16800976	990	990	990	990	0
126	20240621	183000	16800976	990	990	990	990	0
127	20240621	182900	16800976	990	990	990	990	0
128	20240621	182800	16800976	990	990	990	990	0
129	20240621	182700	16800976	990	990	990	990	0
130	20240621	182600	16800976	990	990	990	990	0
131	20240621	182500	16800976	990	990	990	990	0
132	20240621	182400	16800976	990	990	990	990	0
133	20240621	182300	16800976	990	990	990	990	0
134	20240621	182200	16800976	990	990	990	990	0
135	20240621	182100	16800976	990	990	990	990	0
136	20240621	182000	16800976	990	990	990	990	0
137	20240621	181900	16800976	990	990	990	990	0
138	20240621	181800	16800976	990	990	990	990	0
139	20240621	181700	16800976	990	990	990	990	0
140	20240621	181600	16800976	990	990	990	990	0
141	20240621	181500	16800976	990	990	990	990	0
142	20240621	181400	16800976	990	990	990	990	0
143	20240621	181300	16800976	990	990	990	990	0
144	20240621	181200	16800976	990	990	990	990	0
145	20240621	181100	16800976	990	990	990	990	0
146	20240621	181000	16800976	990	990	990	990	0
147	20240621	180900	16800976	990	990	990	990	0
148	20240621	180800	16800976	990	990	990	990	0
149	20240621	180700	16800976	990	990	990	990	0
150	20240621	180600	16800976	990	990	990	990	0
151	20240621	180500	16800976	990	990	990	990	0
152	20240621	180400	16800976	990	990	990	990	3
153	20240621	180300	16800976	990	990	990	990	0
154	20240621	180200	16800976	990	990	990	990	0
155	20240621	180100	16800976	990	990	990	990	0
156	20240621	180000	16800976	990	990	990	990	0
157	20240621	175900	16800976	990	990	990	990	0
158	20240621	175800	16800976	990	990	990	990	0
159	20240621	175700	16800976	990	990	990	990	0
160	20240621	175600	16800976	990	990	990	990	0
161	20240621	175500	16800976	990	990	990	990	0
162	20240621	175400	16800976	990	990	990	990	0
163	20240621	175300	16800976	990	990	990	990	0
164	20240621	175200	16800976	990	990	990	990	0
165	20240621	175100	16800976	990	990	990	990	0
166	20240621	175000	16800976	990	990	990	990	0
167	20240621	174900	16800976	990	990	990	990	0
168	20240621	174800	16800976	990	990	990	990	0
169	20240621	174700	16800976	990	990	990	990	0
170	20240621	174600	16800976	990	990	990	990	0
171	20240621	174500	16800976	990	990	990	990	0
172	20240621	174400	16800976	990	990	990	990	0
173	20240621	174300	16800976	990	990	990	990	0
174	20240621	174200	16800976	990	990	990	990	0
175	20240621	174100	16800976	990	990	990	990	0
176	20240621	174000	16800976	990	990	990	990	0
177	20240621	173900	16800976	990	990	990	990	0
178	20240621	173800	16800976	990	990	990	990	0
179	20240621	173700	16800976	990	990	990	990	0
180	20240621	173600	16800976	990	990	990	990	0
181	20240621	173500	16800976	990	990	990	990	0
182	20240621	173400	16800976	990	990	990	990	3
183	20240621	173300	16800976	990	990	990	990	0
184	20240621	173200	16800976	990	990	990	990	0
185	20240621	173100	16800976	990	990	990	990	0
186	20240621	173000	16800976	990	990	990	990	0
187	20240621	172900	16800976	990	990	990	990	0
188	20240621	172800	16800976	990	990	990	990	0
189	20240621	172700	16800976	990	990	990	990	0
190	20240621	172600	16800976	990	990	990	990	0
191	20240621	172500	16800976	990	990	990	990	0
192	20240621	172400	16800976	990	990	990	990	0
193	20240621	172300	16800976	990	990	990	990	0
194	20240621	172200	16800976	990	990	990	990	0
195	20240621	172100	16800976	990	990	990	990	0
196	20240621	172000	16800976	990	990	990	990	0
197	20240621	171900	16800976	990	990	990	990	0
198	20240621	171800	16800976	990	990	990	990	0
199	20240621	171700	16800976	990	990	990	990	0
200	20240621	171600	16800976	990	990	990	990	0
201	20240621	171500	16800976	990	990	990	990	0
202	20240621	171400	16800976	990	990	990	990	0
203	20240621	171300	16800976	990	990	990	990	0
204	20240621	171200	16800976	990	990	990	990	0
205	20240621	171100	16800976	990	990	990	990	0
206	20240621	171000	16800976	990	990	990	990	0
207	20240621	170900	16800976	990	990	990	990	0
208	20240621	170800	16800976	990	990	990	990	0
209	20240621	170700	16800976	990	990	990	990	0
210	20240621	170600	16800976	990	990	990	990	0
211	20240621	170500	16800976	990	990	990	990	0
212	20240621	170400	16800976	990	990	990	990	3
213	20240621	170300	16800976	990	990	990	990	0
214	20240621	170200	16800976	990	990	990	990	0
215	20240621	170100	16800976	990	990	990	990	0
216	20240621	170000	16800976	990	990	990	990	0
217	20240621	165900	16800976	990	990	990	990	0
218	20240621	165800	16800976	990	990	990	990	0
219	20240621	165700	16800976	990	990	990	990	0
220	20240621	165600	16800976	990	990	990	990	0
221	20240621	165500	16800976	990	990	990	990	0
222	20240621	165400	16800976	990	990	990	990	0
223	20240621	165300	16800976	990	990	990	990	0
224	20240621	165200	16800976	990	990	990	990	0
225	20240621	165100	16800976	990	990	990	990	0
226	20240621	165000	16800976	990	990	990	990	0
227	20240621	164900	16800976	990	990	990	990	0
228	20240621	164800	16800976	990	990	990	990	0
229	20240621	164700	16800976	990	990	990	990	0
230	20240621	164600	16800976	990	990	990	990	0
231	20240621	164500	16800976	990	990	990	990	0
232	20240621	164400	16800976	990	990	990	990	0
233	20240621	164300	16800976	990	990	990	990	0
234	20240621	164200	16800976	990	990	990	990	0
235	20240621	164100	16800976	990	990	990	990	0
236	20240621	164000	16800976	990	990	990	990	0
237	20240621	163900	16800976	990	990	990	990	0
238	20240621	163800	16800976	990	990	990	990	0
239	20240621	163700	16800976	990	990	990	990	0
240	20240621	163600	16800976	990	990	990	990	0
241	20240621	163500	16800976	990	990	990	990	0
242	20240621	163400	16800976	990	990	990	990	3
243	20240621	163300	16800976	990	990	990	990	0
244	20240621	163200	16800976	990	990	990	990	0
245	20240621	163100	16800976	990	990	990	990	0
246	20240621	163000	16800976	990	990	990	990	0
247	20240621	162900	16800976	990	990	990	990	0
248	20240621	162800	16800976	990	990	990	990	0
249	20240621	162700	16800976	990	990	990	990	0
250	20240621	162600	16800976	990	990	990	990	0
251	20240621	162500	16800976	990	990	990	990	0
252	20240621	162400	16800976	990	990	990	990	0
253	20240621	162300	16800976	990	990	990	990	0
254	20240621	162200	16800976	990	990	990	990	0
255	20240621	162100	16800976	990	990	990	990	0
256	20240621	162000	16800976	990	990	990	990	0
257	20240621	161900	16800976	990	990	990	990	0
258	20240621	161800	16800976	990	990	990	990	0
259	20240621	161700	16800976	990	990	990	990	0
260	20240621	161600	16800976	990	990	990	990	0
261	20240621	161500	16800976	990	990	990	990	0
262	20240621	161400	16800976	990	990	990	990	0
263	20240621	161300	16800976	990	990	990	990	0
264	20240621	161200	16800976	990	990	990	990	0
265	20240621	161100	16800976	990	990	990	990	0
266	20240621	161000	16800976	990	990	990	990	0
267	20240621	160900	16800976	990	990	990	990	0
268	20240621	160800	16800976	990	990	990	990	0
269	20240621	160700	16800976	990	990	990	990	0
270	20240621	160600	16800976	990	990	990	990	0
271	20240621	160500	16800976	990	990	990	990	0
272	20240621	160400	16800976	990	990	990	990	3
273	20240621	160300	16800976	990	990	990	990	0
274	20240621	160200	16800976	990	990	990	990	0
275	20240621	160100	16800976	990	990	990	990	0
276	20240621	160000	16800976	990	990	990	990	0
277	20240621	155900	16800976	990	990	990	990	0
278	20240621	155800	16800976	990	990	990	990	0
279	20240621	155700	16800976	990	990	990	990	0
280	20240621	155600	16800976	990	990	990	990	0
281	20240621	155500	16800976	990	990	990	990	0
282	20240621	155400	16800976	990	990	990	990	0
283	20240621	155300	16800976	990	990	990	990	0
284	20240621	155200	16800976	990	990	990	990	0
285	20240621	155100	16800976	990	990	990	990	0
286	20240621	155000	16800976	990	990	990	990	0
287	20240621	154900	16800976	990	990	990	990	0
288	20240621	154800	16800976	990	990	990	990	0
289	20240621	154700	16800976	990	990	990	990	0
290	20240621	154600	16800976	990	990	990	990	0
291	20240621	154500	16800976	990	990	990	990	0
292	20240621	154400	16800976	990	990	990	990	0
293	20240621	154300	16800976	990	990	990	990	0
294	20240621	154200	16800976	990	990	990	990	0
295	20240621	154100	16800976	990	990	990	990	0
296	20240621	154000	16800976	990	990	990	990	0
297	20240621	153900	16800976	990	990	990	990	0
298	20240621	153800	16800976	990	990	990	990	0
299	20240621	153700	16800976	990	990	990	990	0
300	20240621	153600	16800976	990	990	990	990	0
301	20240621	153500	16800976	990	990	990	990	0
302	20240621	153400	16800976	990	990	990	990	3
303	20240621	153300	16800976	990	990	990	990	0
304	20240621	153200	16800976	990	990	990	990	0
305	20240621	153100	16800976	990	990	990	990	0
306	20240621	153000	16800976	990	990	990	990	3
307	20240621	152900	16798006	990	990	990	990	0
308	20240621	152800	16798006	990	990	990	990	0
309	20240621	152700	16798006	990	990	990	990	0
310	20240621	152600	16798006	990	990	990	990	0
311	20240621	152500	16798006	990	990	990	990	0
312	20240621	152400	16798006	990	990	990	990	0
313	20240621	152300	16798006	990	990	990	990	0
314	20240621	152200	16798006	990	990	990	990	0
315	20240621	152100	16798006	990	990	990	990	0
316	20240621	152000	16798006	990	990	990	990	0
317	20240621	151900	16798006	990	990	990	990	0
318	20240621	151800	16798006	990	990	990	990	0
319	20240621	151700	16798006	990	990	990	990	1
320	20240621	151600	16797016	990	990	990	990	1
321	20240621	151500	16796026	997	997	997	997	0
322	20240621	151400	16796026	997	997	997	997	0
323	20240621	151300	16796026	997	997	997	997	0
324	20240621	151200	16796026	997	997	997	997	0
325	20240621	151100	16796026	997	997	997	997	0
326	20240621	151000	16796026	997	997	997	997	0
327	20240621	150900	16796026	997	997	997	997	0
328	20240621	150800	16796026	997	997	997	997	100
329	20240621	150700	16696326	997	997	997	997	0
330	20240621	150600	16696326	997	997	997	997	0
331	20240621	150500	16696326	997	997	997	997	0
332	20240621	150400	16696326	997	997	997	997	0
333	20240621	150300	16696326	997	997	997	997	0
334	20240621	150200	16696326	997	997	997	997	0
335	20240621	150100	16696326	997	997	997	997	0
336	20240621	150000	16696326	997	997	997	997	0
337	20240621	145900	16696326	997	997	997	997	0
338	20240621	145800	16696326	997	997	997	997	0
339	20240621	145700	16696326	997	997	997	997	0
340	20240621	145600	16696326	997	997	997	997	0
341	20240621	145500	16696326	997	997	997	997	0
342	20240621	145400	16696326	997	997	997	997	0
343	20240621	145300	16696326	997	997	997	997	0
344	20240621	145200	16696326	997	997	997	997	0
345	20240621	145100	16696326	997	997	997	997	0
346	20240621	145000	16696326	997	997	997	997	0
347	20240621	144900	16696326	997	997	997	997	0
348	20240621	144800	16696326	997	997	997	997	0
349	20240621	144700	16696326	997	997	997	997	0
350	20240621	144600	16696326	997	997	997	997	0
351	20240621	144500	16696326	997	997	997	997	0
352	20240621	144400	16696326	997	997	997	997	0
353	20240621	144300	16696326	997	997	997	997	0
354	20240621	144200	16696326	997	997	997	997	0
355	20240621	144100	16696326	997	997	997	997	0
356	20240621	144000	16696326	997	997	997	997	0
357	20240621	143900	16696326	997	997	997	997	0
358	20240621	143800	16696326	997	997	997	997	0
359	20240621	143700	16696326	997	997	997	997	0
360	20240621	143600	16696326	997	997	997	997	0
361	20240621	143500	16696326	997	997	997	997	0
362	20240621	143400	16696326	997	997	997	997	0
363	20240621	143300	16696326	997	997	997	997	0
364	20240621	143200	16696326	997	997	997	997	0
365	20240621	143100	16696326	997	997	997	997	0
366	20240621	143000	16696326	997	997	997	997	0
367	20240621	142900	16696326	997	997	997	997	0
368	20240621	142800	16696326	997	997	997	997	0
369	20240621	142700	16696326	997	997	997	997	0
370	20240621	142600	16696326	997	997	997	997	0
371	20240621	142500	16696326	997	997	997	997	0
372	20240621	142400	16696326	997	997	997	997	0
373	20240621	142300	16696326	997	997	997	997	0
374	20240621	142200	16696326	997	997	997	997	1
375	20240621	142100	16695329	999	999	999	999	0
376	20240621	142000	16695329	999	999	999	999	0
377	20240621	141900	16695329	999	999	999	999	0
378	20240621	141800	16695329	999	999	999	999	0
379	20240621	141700	16695329	999	999	999	999	0
380	20240621	141600	16695329	999	999	999	999	0
381	20240621	141500	16695329	999	999	999	999	0
382	20240621	141400	16695329	999	999	999	999	0
383	20240621	141300	16695329	999	999	999	999	0
384	20240621	141200	16695329	999	999	999	999	0
385	20240621	141100	16695329	999	999	999	999	0
386	20240621	141000	16695329	999	999	999	999	0
387	20240621	140900	16695329	999	999	999	999	0
388	20240621	140800	16695329	999	999	999	999	0
389	20240621	140700	16695329	999	999	999	999	0
390	20240621	140600	16695329	999	999	999	999	1
391	20240621	140500	16694330	999	999	999	999	0
392	20240621	140400	16694330	999	999	999	999	0
393	20240621	140300	16694330	999	999	999	999	0
394	20240621	140200	16694330	999	999	999	999	0
395	20240621	140100	16694330	999	999	999	999	0
396	20240621	140000	16694330	999	999	999	999	0
397	20240621	135900	16694330	999	999	999	999	0
398	20240621	135800	16694330	999	999	999	999	40
399	20240621	135700	16654370	950	950	950	950	0
400	20240621	135600	16654370	950	950	950	950	0
401	20240621	135500	16654370	950	950	950	950	700
402	20240621	135400	15989370	950	1000	1000	950	301
403	20240621	135300	15703370	950	950	950	950	0
404	20240621	135200	15703370	950	950	950	950	1000
405	20240621	135100	14753370	950	950	950	950	0
406	20240621	135000	14753370	950	950	950	950	0
407	20240621	134900	14753370	950	950	950	950	0
408	20240621	134800	14753370	950	950	950	950	0
409	20240621	134700	14753370	950	950	950	950	0
410	20240621	134600	14753370	950	950	950	950	0
411	20240621	134500	14753370	950	950	950	950	500
412	20240621	134400	14278370	1072	952	1072	950	2001
413	20240621	134300	12375658	1086	1086	1086	1086	0
414	20240621	134200	12375658	1086	1086	1086	1086	0
415	20240621	134100	12375658	1086	1086	1086	1086	0
416	20240621	134000	12375658	1086	1086	1086	1086	0
417	20240621	133900	12375658	1086	1086	1086	1086	0
418	20240621	133800	12375658	1086	1086	1086	1086	0
419	20240621	133700	12375658	1086	1086	1086	1086	0
420	20240621	133600	12375658	1086	1086	1086	1086	0
421	20240621	133500	12375658	1086	1086	1086	1086	0
422	20240621	133400	12375658	1086	1086	1086	1086	0
423	20240621	133300	12375658	1086	1086	1086	1086	0
424	20240621	133200	12375658	1086	1086	1086	1086	0
425	20240621	133100	12375658	1086	1086	1086	1086	0
426	20240621	133000	12375658	1086	1086	1086	1086	0
427	20240621	132900	12375658	1086	1086	1086	1086	0
428	20240621	132800	12375658	1086	1086	1086	1086	0
429	20240621	132700	12375658	1086	1086	1086	1086	0
430	20240621	132600	12375658	1086	1086	1086	1086	0
431	20240621	132500	12375658	1086	1086	1086	1086	0
432	20240621	132400	12375658	1086	1086	1086	1086	0
433	20240621	132300	12375658	1086	1086	1086	1086	0
434	20240621	132200	12375658	1086	1086	1086	1086	0
435	20240621	132100	12375658	1086	1086	1086	1086	0
436	20240621	132000	12375658	1086	1086	1086	1086	0
437	20240621	131900	12375658	1086	1086	1086	1086	0
438	20240621	131800	12375658	1086	1086	1086	1086	0
439	20240621	131700	12375658	1086	1086	1086	1086	0
440	20240621	131600	12375658	1086	1086	1086	1086	0
441	20240621	131500	12375658	1086	1086	1086	1086	0
442	20240621	131400	12375658	1086	1086	1086	1086	0
443	20240621	131300	12375658	1086	1086	1086	1086	0
444	20240621	131200	12375658	1086	1086	1086	1086	0
445	20240621	131100	12375658	1086	1086	1086	1086	0
446	20240621	131000	12375658	1086	1086	1086	1086	0
447	20240621	130900	12375658	1086	1086	1086	1086	0
448	20240621	130800	12375658	1086	1086	1086	1086	0
449	20240621	130700	12375658	1086	1086	1086	1086	0
450	20240621	130600	12375658	1086	1086	1086	1086	0
451	20240621	130500	12375658	1086	1086	1086	1086	0
452	20240621	130400	12375658	1086	1086	1086	1086	0
453	20240621	130300	12375658	1086	1086	1086	1086	0
454	20240621	130200	12375658	1086	1086	1086	1086	0
455	20240621	130100	12375658	1086	1086	1086	1086	0
456	20240621	130000	12375658	1086	1086	1086	1086	0
457	20240621	125900	12375658	1086	1086	1086	1086	0
458	20240621	125800	12375658	1086	1086	1086	1086	0
459	20240621	125700	12375658	1086	1086	1086	1086	0
460	20240621	125600	12375658	1086	1086	1086	1086	0
461	20240621	125500	12375658	1086	1086	1086	1086	0
462	20240621	125400	12375658	1086	1086	1086	1086	0
463	20240621	125300	12375658	1086	1086	1086	1086	0
464	20240621	125200	12375658	1086	1086	1086	1086	0
465	20240621	125100	12375658	1086	1086	1086	1086	0
466	20240621	125000	12375658	1086	1086	1086	1086	0
467	20240621	124900	12375658	1086	1086	1086	1086	0
468	20240621	124800	12375658	1086	1086	1086	1086	0
469	20240621	124700	12375658	1086	1086	1086	1086	0
470	20240621	124600	12375658	1086	1086	1086	1086	0
471	20240621	124500	12375658	1086	1086	1086	1086	0
472	20240621	124400	12375658	1086	1086	1086	1086	0
473	20240621	124300	12375658	1086	1086	1086	1086	0
474	20240621	124200	12375658	1086	1086	1086	1086	0
475	20240621	124100	12375658	1086	1086	1086	1086	0
476	20240621	124000	12375658	1086	1086	1086	1086	0
477	20240621	123900	12375658	1086	1086	1086	1086	0
478	20240621	123800	12375658	1086	1086	1086	1086	0
479	20240621	123700	12375658	1086	1086	1086	1086	0
480	20240621	123600	12375658	1086	1086	1086	1086	0
481	20240621	123500	12375658	1086	1086	1086	1086	0
482	20240621	123400	12375658	1086	1086	1086	1086	0
483	20240621	123300	12375658	1086	1086	1086	1086	0
484	20240621	123200	12375658	1086	1086	1086	1086	0
485	20240621	123100	12375658	1086	1086	1086	1086	0
486	20240621	123000	12375658	1086	1086	1086	1086	0
487	20240621	122900	12375658	1086	1086	1086	1086	0
488	20240621	122800	12375658	1086	1086	1086	1086	0
489	20240621	122700	12375658	1086	1086	1086	1086	0
490	20240621	122600	12375658	1086	1086	1086	1086	0
491	20240621	122500	12375658	1086	1086	1086	1086	0
492	20240621	122400	12375658	1086	1086	1086	1086	0
493	20240621	122300	12375658	1086	1086	1086	1086	0
494	20240621	122200	12375658	1086	1086	1086	1086	0
495	20240621	122100	12375658	1086	1086	1086	1086	0
496	20240621	122000	12375658	1086	1086	1086	1086	0
497	20240621	121900	12375658	1086	1086	1086	1086	0
498	20240621	121800	12375658	1086	1086	1086	1086	0
499	20240621	121700	12375658	1086	1086	1086	1086	0
500	20240621	121600	12375658	1086	1086	1086	1086	0
501	20240621	121500	12375658	1086	1086	1086	1086	0
502	20240621	121400	12375658	1086	1086	1086	1086	0
503	20240621	121300	12375658	1086	1086	1086	1086	0
504	20240621	121200	12375658	1086	1086	1086	1086	0
505	20240621	121100	12375658	1086	1086	1086	1086	0
506	20240621	121000	12375658	1086	1086	1086	1086	0
507	20240621	120900	12375658	1086	1086	1086	1086	0
508	20240621	120800	12375658	1086	1086	1086	1086	0
509	20240621	120700	12375658	1086	1086	1086	1086	0
510	20240621	120600	12375658	1086	1086	1086	1086	0
511	20240621	120500	12375658	1086	1086	1086	1086	0
512	20240621	120400	12375658	1086	1086	1086	1086	0
513	20240621	120300	12375658	1086	1086	1086	1086	0
514	20240621	120200	12375658	1086	1086	1086	1086	0
515	20240621	120100	12375658	1086	1086	1086	1086	0
516	20240621	120000	12375658	1086	1086	1086	1086	0
517	20240621	115900	12375658	1086	1086	1086	1086	0
518	20240621	115800	12375658	1086	1086	1086	1086	0
519	20240621	115700	12375658	1086	1086	1086	1086	0
520	20240621	115600	12375658	1086	1086	1086	1086	0
521	20240621	115500	12375658	1086	1086	1086	1086	0
522	20240621	115400	12375658	1086	1086	1086	1086	0
523	20240621	115300	12375658	1086	1086	1086	1086	0
524	20240621	115200	12375658	1086	1086	1086	1086	0
525	20240621	115100	12375658	1086	1086	1086	1086	0
526	20240621	115000	12375658	1086	1086	1086	1086	0
527	20240621	114900	12375658	1086	951	1086	950	1501
528	20240621	114800	10949405	1090	1090	1090	1090	0
529	20240621	114700	10949405	1090	1090	1090	1090	0
530	20240621	114600	10949405	1090	1090	1090	1090	0
531	20240621	114500	10949405	1090	1090	1090	1090	0
532	20240621	114400	10949405	1090	1090	1090	1090	0
533	20240621	114300	10949405	1090	1090	1090	1090	0
534	20240621	114200	10949405	1090	1090	1090	1090	0
535	20240621	114100	10949405	1090	1090	1090	1090	0
536	20240621	114000	10949405	1090	1090	1090	1090	0
537	20240621	113900	10949405	1090	1090	1090	1090	0
538	20240621	113800	10949405	1090	1090	1090	1090	0
539	20240621	113700	10949405	1090	1090	1090	1090	0
540	20240621	113600	10949405	1090	1090	1090	1090	0
541	20240621	113500	10949405	1090	1090	1090	1090	0
542	20240621	113400	10949405	1090	1090	1090	1090	0
543	20240621	113300	10949405	1090	1090	1090	1090	0
544	20240621	113200	10949405	1090	1090	1090	1090	0
545	20240621	113100	10949405	1090	1090	1090	1090	0
546	20240621	113000	10949405	1090	1090	1090	1090	0
547	20240621	112900	10949405	1090	1090	1090	1090	0
548	20240621	112800	10949405	1090	1090	1090	1090	0
549	20240621	112700	10949405	1090	1090	1090	1090	0
550	20240621	112600	10949405	1090	1090	1090	1090	0
551	20240621	112500	10949405	1090	1090	1090	1090	0
552	20240621	112400	10949405	1090	1090	1090	1090	0
553	20240621	112300	10949405	1090	1090	1090	1090	0
554	20240621	112200	10949405	1090	1090	1090	1090	0
555	20240621	112100	10949405	1090	1090	1090	1090	0
556	20240621	112000	10949405	1090	1090	1090	1090	0
557	20240621	111900	10949405	1090	1090	1090	1090	1
558	20240621	111800	10948315	980	980	980	980	0
559	20240621	111700	10948315	980	980	980	980	0
560	20240621	111600	10948315	980	980	980	980	242
561	20240621	111500	10711155	980	980	980	980	0
562	20240621	111400	10711155	980	980	980	980	0
563	20240621	111300	10711155	980	991	991	980	508
564	20240621	111200	10211575	991	991	991	991	0
565	20240621	111100	10211575	991	991	991	991	7
566	20240621	111000	10204638	991	991	991	991	5
567	20240621	110900	10199683	991	991	991	991	0
568	20240621	110800	10199683	991	991	991	991	0
569	20240621	110700	10199683	991	991	991	991	1
570	20240621	110600	10198692	991	999	999	991	4113
571	20240621	110500	6108404	1094	1094	1094	1094	0
572	20240621	110400	6108404	1094	1094	1094	1094	0
573	20240621	110300	6108404	1094	1094	1094	1094	1
574	20240621	110200	6107310	998	998	998	998	0
575	20240621	110100	6107310	998	998	998	998	0
576	20240621	110000	6107310	998	998	998	998	0
577	20240621	105900	6107310	998	998	998	998	0
578	20240621	105800	6107310	998	999	999	998	624
579	20240621	105700	5484214	1000	1000	1000	1000	950
580	20240621	105600	4534214	1000	1001	1001	1000	550
581	20240621	105500	3984064	1099	1099	1099	1099	0
582	20240621	105400	3984064	1099	1099	1099	1099	0
583	20240621	105300	3984064	1099	1099	1099	1099	0
584	20240621	105200	3984064	1099	1099	1099	1099	0
585	20240621	105100	3984064	1099	1099	1099	1099	0
586	20240621	105000	3984064	1099	1099	1099	1099	0
587	20240621	104900	3984064	1099	1099	1099	1099	0
588	20240621	104800	3984064	1099	1099	1099	1099	0
589	20240621	104700	3984064	1099	1099	1099	1099	0
590	20240621	104600	3984064	1099	1099	1099	1099	0
591	20240621	104500	3984064	1099	1099	1099	1099	0
592	20240621	104400	3984064	1099	1099	1099	1099	0
593	20240621	104300	3984064	1099	1099	1099	1099	0
594	20240621	104200	3984064	1099	1099	1099	1099	0
595	20240621	104100	3984064	1099	1099	1099	1099	0
596	20240621	104000	3984064	1099	1099	1099	1099	0
597	20240621	103900	3984064	1099	1099	1099	1099	0
598	20240621	103800	3984064	1099	1099	1099	1099	0
599	20240621	103700	3984064	1099	1099	1099	1099	0
600	20240621	103600	3984064	1099	1099	1099	1099	0
601	20240621	103500	3984064	1099	1099	1099	1099	0
602	20240621	103400	3984064	1099	1099	1099	1099	0
603	20240621	103300	3984064	1099	1099	1099	1099	0
604	20240621	103200	3984064	1099	1099	1099	1099	0
605	20240621	103100	3984064	1099	1099	1099	1099	0
606	20240621	103000	3984064	1099	1099	1099	1099	0
607	20240621	102900	3984064	1099	1099	1099	1099	0
608	20240621	102800	3984064	1099	1099	1099	1099	0
609	20240621	102700	3984064	1099	1099	1099	1099	0
610	20240621	102600	3984064	1099	1099	1099	1099	0
611	20240621	102500	3984064	1099	1099	1099	1099	0
612	20240621	102400	3984064	1099	1099	1099	1099	0
613	20240621	102300	3984064	1099	1099	1099	1099	0
614	20240621	102200	3984064	1099	1099	1099	1099	0
615	20240621	102100	3984064	1099	1099	1099	1099	0
616	20240621	102000	3984064	1099	1099	1099	1099	0
617	20240621	101900	3984064	1099	1099	1099	1099	0
618	20240621	101800	3984064	1099	1099	1099	1099	0
619	20240621	101700	3984064	1099	1099	1099	1099	0
620	20240621	101600	3984064	1099	1099	1099	1099	0
621	20240621	101500	3984064	1099	1099	1099	1099	0
622	20240621	101400	3984064	1099	1099	1099	1099	0
623	20240621	101300	3984064	1099	1099	1099	1099	0
624	20240621	101200	3984064	1099	1099	1099	1099	0
625	20240621	101100	3984064	1099	1099	1099	1099	0
626	20240621	101000	3984064	1099	1099	1099	1099	0
627	20240621	100900	3984064	1099	1099	1099	1099	0
628	20240621	100800	3984064	1099	1099	1099	1099	0
629	20240621	100700	3984064	1099	1099	1099	1099	0
630	20240621	100600	3984064	1099	1099	1099	1099	0
631	20240621	100500	3984064	1099	1099	1099	1099	0
632	20240621	100400	3984064	1099	1097	1099	1097	942
633	20240621	100300	2949435	1099	1099	1099	1099	0
634	20240621	100200	2949435	1099	1099	1099	1099	0
635	20240621	100100	2949435	1099	1099	1099	1099	0
636	20240621	100000	2949435	1099	1099	1099	1099	0
637	20240621	095900	2949435	1099	1099	1099	1099	0
638	20240621	095800	2949435	1099	1099	1099	1099	0
639	20240621	095700	2949435	1099	1099	1099	1099	0
640	20240621	095600	2949435	1099	1099	1099	1099	0
641	20240621	095500	2949435	1099	1099	1099	1099	0
642	20240621	095400	2949435	1099	1099	1099	1099	0
643	20240621	095300	2949435	1099	1099	1099	1099	0
644	20240621	095200	2949435	1099	1099	1099	1099	0
645	20240621	095100	2949435	1099	1099	1099	1099	0
646	20240621	095000	2949435	1099	1099	1099	1099	0
647	20240621	094900	2949435	1099	1099	1099	1099	0
648	20240621	094800	2949435	1099	1099	1099	1099	0
649	20240621	094700	2949435	1099	1099	1099	1099	0
650	20240621	094600	2949435	1099	1099	1099	1099	0
651	20240621	094500	2949435	1099	1099	1099	1099	0
652	20240621	094400	2949435	1099	1099	1099	1099	0
653	20240621	094300	2949435	1099	1099	1099	1099	0
654	20240621	094200	2949435	1099	1099	1099	1099	0
655	20240621	094100	2949435	1099	1099	1099	1099	0
656	20240621	094000	2949435	1099	1099	1099	1099	0
657	20240621	093900	2949435	1099	1099	1099	1099	0
658	20240621	093800	2949435	1099	1099	1099	1099	0
659	20240621	093700	2949435	1099	1099	1099	1099	0
660	20240621	093600	2949435	1099	1099	1099	1099	0
661	20240621	093500	2949435	1099	1099	1099	1099	0
662	20240621	093400	2949435	1099	1099	1099	1099	0
663	20240621	093300	2949435	1099	1099	1099	1099	132
664	20240621	093200	2804367	1099	1099	1099	1099	1631
665	20240621	093100	1011898	1188	1188	1188	1188	0
666	20240621	093000	1011898	1188	1188	1188	1188	0
667	20240621	092900	1011898	1188	1188	1188	1188	0
668	20240621	092800	1011898	1188	1188	1188	1188	0
669	20240621	092700	1011898	1188	1188	1188	1188	0
670	20240621	092600	1011898	1188	1188	1188	1188	0
671	20240621	092500	1011898	1188	1188	1188	1188	0
672	20240621	092400	1011898	1188	1188	1188	1188	0
673	20240621	092300	1011898	1188	1188	1188	1188	1
674	20240621	092200	1010710	1000	1000	1000	1000	0
675	20240621	092100	1010710	1000	1000	1000	1000	390
676	20240621	092000	620710	1000	1000	1000	1000	610
677	20240621	091900	10710	1190	1190	1190	1190	0
678	20240621	091800	10710	1190	1190	1190	1190	0
679	20240621	091700	10710	1190	1190	1190	1190	0
680	20240621	091600	10710	1190	1190	1190	1190	0
681	20240621	091500	10710	1190	1190	1190	1190	0
682	20240621	091400	10710	1190	1190	1190	1190	9
683	20240621	091300	0	1100	1100	1100	1100	0
684	20240621	091200	0	1100	1100	1100	1100	0
685	20240621	091100	0	1100	1100	1100	1100	0
686	20240621	091000	0	1100	1100	1100	1100	0
687	20240621	090900	0	1100	1100	1100	1100	0
688	20240621	090800	0	1100	1100	1100	1100	0
689	20240621	090700	0	1100	1100	1100	1100	0
690	20240621	090600	0	1100	1100	1100	1100	0
691	20240621	090500	0	1100	1100	1100	1100	0
692	20240621	090400	0	1100	1100	1100	1100	0
693	20240621	090300	0	1100	1100	1100	1100	0
694	20240621	090200	0	1100	1100	1100	1100	0
695	20240621	090100	0	1100	1100	1100	1100	0
696	20240621	090000	0	1100	1100	1100	1100	0