KissMeData/113810/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	201500	116509404	983	983	983	983	937
3	20240624	201400	116509404	983	983	983	983	0
4	20240624	201300	116509404	983	983	983	983	0
5	20240624	201200	116509404	983	983	983	983	0
6	20240624	201100	116509404	983	983	983	983	0
7	20240624	201000	116509404	983	983	983	983	0
8	20240624	200900	116509404	983	983	983	983	0
9	20240624	200800	116509404	983	983	983	983	0
10	20240624	200700	116509404	983	983	983	983	0
11	20240624	200600	116509404	983	983	983	983	0
12	20240624	200500	116509404	983	983	983	983	0
13	20240624	200400	116509404	983	983	983	983	0
14	20240624	200300	116509404	983	983	983	983	0
15	20240624	200200	116509404	983	983	983	983	0
16	20240624	200100	116509404	983	983	983	983	0
17	20240624	200000	116509404	983	983	983	983	0
18	20240624	195900	116509404	983	983	983	983	0
19	20240624	195800	116509404	983	983	983	983	0
20	20240624	195700	116509404	983	983	983	983	0
21	20240624	195600	116509404	983	983	983	983	0
22	20240624	195500	116509404	983	983	983	983	0
23	20240624	195400	116509404	983	983	983	983	0
24	20240624	195300	116509404	983	983	983	983	0
25	20240624	195200	116509404	983	983	983	983	0
26	20240624	195100	116509404	983	983	983	983	0
27	20240624	195000	116509404	983	983	983	983	0
28	20240624	194900	116509404	983	983	983	983	0
29	20240624	194800	116509404	983	983	983	983	0
30	20240624	194700	116509404	983	983	983	983	0
31	20240624	194600	116509404	983	983	983	983	0
32	20240624	194500	116509404	983	983	983	983	937
33	20240624	194400	116509404	983	983	983	983	0
34	20240624	194300	116509404	983	983	983	983	0
35	20240624	194200	116509404	983	983	983	983	0
36	20240624	194100	116509404	983	983	983	983	0
37	20240624	194000	116509404	983	983	983	983	0
38	20240624	193900	116509404	983	983	983	983	0
39	20240624	193800	116509404	983	983	983	983	0
40	20240624	193700	116509404	983	983	983	983	0
41	20240624	193600	116509404	983	983	983	983	0
42	20240624	193500	116509404	983	983	983	983	0
43	20240624	193400	116509404	983	983	983	983	0
44	20240624	193300	116509404	983	983	983	983	0
45	20240624	193200	116509404	983	983	983	983	0
46	20240624	193100	116509404	983	983	983	983	0
47	20240624	193000	116509404	983	983	983	983	0
48	20240624	192900	116509404	983	983	983	983	0
49	20240624	192800	116509404	983	983	983	983	0
50	20240624	192700	116509404	983	983	983	983	0
51	20240624	192600	116509404	983	983	983	983	0
52	20240624	192500	116509404	983	983	983	983	0
53	20240624	192400	116509404	983	983	983	983	0
54	20240624	192300	116509404	983	983	983	983	0
55	20240624	192200	116509404	983	983	983	983	0
56	20240624	192100	116509404	983	983	983	983	0
57	20240624	192000	116509404	983	983	983	983	0
58	20240624	191900	116509404	983	983	983	983	0
59	20240624	191800	116509404	983	983	983	983	0
60	20240624	191700	116509404	983	983	983	983	0
61	20240624	191600	116509404	983	983	983	983	0
62	20240624	191500	116509404	983	983	983	983	937
63	20240624	191400	116509404	983	983	983	983	0
64	20240624	191300	116509404	983	983	983	983	0
65	20240624	191200	116509404	983	983	983	983	0
66	20240624	191100	116509404	983	983	983	983	0
67	20240624	191000	116509404	983	983	983	983	0
68	20240624	190900	116509404	983	983	983	983	0
69	20240624	190800	116509404	983	983	983	983	0
70	20240624	190700	116509404	983	983	983	983	0
71	20240624	190600	116509404	983	983	983	983	0
72	20240624	190500	116509404	983	983	983	983	0
73	20240624	190400	116509404	983	983	983	983	0
74	20240624	190300	116509404	983	983	983	983	0
75	20240624	190200	116509404	983	983	983	983	0
76	20240624	190100	116509404	983	983	983	983	0
77	20240624	190000	116509404	983	983	983	983	0
78	20240624	185900	116509404	983	983	983	983	0
79	20240624	185800	116509404	983	983	983	983	0
80	20240624	185700	116509404	983	983	983	983	0
81	20240624	185600	116509404	983	983	983	983	0
82	20240624	185500	116509404	983	983	983	983	0
83	20240624	185400	116509404	983	983	983	983	0
84	20240624	185300	116509404	983	983	983	983	0
85	20240624	185200	116509404	983	983	983	983	0
86	20240624	185100	116509404	983	983	983	983	0
87	20240624	185000	116509404	983	983	983	983	0
88	20240624	184900	116509404	983	983	983	983	0
89	20240624	184800	116509404	983	983	983	983	0
90	20240624	184700	116509404	983	983	983	983	0
91	20240624	184600	116509404	983	983	983	983	0
92	20240624	184500	116509404	983	983	983	983	937
93	20240624	184400	116509404	983	983	983	983	0
94	20240624	184300	116509404	983	983	983	983	0
95	20240624	184200	116509404	983	983	983	983	0
96	20240624	184100	116509404	983	983	983	983	0
97	20240624	184000	116509404	983	983	983	983	0
98	20240624	183900	116509404	983	983	983	983	0
99	20240624	183800	116509404	983	983	983	983	0
100	20240624	183700	116509404	983	983	983	983	0
101	20240624	183600	116509404	983	983	983	983	0
102	20240624	183500	116509404	983	983	983	983	0
103	20240624	183400	116509404	983	983	983	983	0
104	20240624	183300	116509404	983	983	983	983	0
105	20240624	183200	116509404	983	983	983	983	0
106	20240624	183100	116509404	983	983	983	983	0
107	20240624	183000	116509404	983	983	983	983	0
108	20240624	182900	116509404	983	983	983	983	0
109	20240624	182800	116509404	983	983	983	983	0
110	20240624	182700	116509404	983	983	983	983	0
111	20240624	182600	116509404	983	983	983	983	0
112	20240624	182500	116509404	983	983	983	983	0
113	20240624	182400	116509404	983	983	983	983	0
114	20240624	182300	116509404	983	983	983	983	0
115	20240624	182200	116509404	983	983	983	983	0
116	20240624	182100	116509404	983	983	983	983	0
117	20240624	182000	116509404	983	983	983	983	0
118	20240624	181900	116509404	983	983	983	983	0
119	20240624	181800	116509404	983	983	983	983	0
120	20240624	181700	116509404	983	983	983	983	0
121	20240624	181600	116509404	983	983	983	983	0
122	20240624	181500	116509404	983	983	983	983	937
123	20240624	181400	116509404	983	983	983	983	0
124	20240624	181300	116509404	983	983	983	983	0
125	20240624	181200	116509404	983	983	983	983	0
126	20240624	181100	116509404	983	983	983	983	0
127	20240624	181000	116509404	983	983	983	983	0
128	20240624	180900	116509404	983	983	983	983	0
129	20240624	180800	116509404	983	983	983	983	0
130	20240624	180700	116509404	983	983	983	983	0
131	20240624	180600	116509404	983	983	983	983	0
132	20240624	180500	116509404	983	983	983	983	0
133	20240624	180400	116509404	983	983	983	983	0
134	20240624	180300	116509404	983	983	983	983	0
135	20240624	180200	116509404	983	983	983	983	0
136	20240624	180100	116509404	983	983	983	983	0
137	20240624	180000	116509404	983	983	983	983	0
138	20240624	175900	116509404	983	983	983	983	0
139	20240624	175800	116509404	983	983	983	983	0
140	20240624	175700	116509404	983	983	983	983	0
141	20240624	175600	116509404	983	983	983	983	0
142	20240624	175500	116509404	983	983	983	983	0
143	20240624	175400	116509404	983	983	983	983	0
144	20240624	175300	116509404	983	983	983	983	0
145	20240624	175200	116509404	983	983	983	983	0
146	20240624	175100	116509404	983	983	983	983	0
147	20240624	175000	116509404	983	983	983	983	0
148	20240624	174900	116509404	983	983	983	983	0
149	20240624	174800	116509404	983	983	983	983	0
150	20240624	174700	116509404	983	983	983	983	0
151	20240624	174600	116509404	983	983	983	983	0
152	20240624	174500	116509404	983	983	983	983	937
153	20240624	174400	116509404	983	983	983	983	0
154	20240624	174300	116509404	983	983	983	983	0
155	20240624	174200	116509404	983	983	983	983	0
156	20240624	174100	116509404	983	983	983	983	0
157	20240624	174000	116509404	983	983	983	983	0
158	20240624	173900	116509404	983	983	983	983	0
159	20240624	173800	116509404	983	983	983	983	0
160	20240624	173700	116509404	983	983	983	983	0
161	20240624	173600	116509404	983	983	983	983	0
162	20240624	173500	116509404	983	983	983	983	0
163	20240624	173400	116509404	983	983	983	983	0
164	20240624	173300	116509404	983	983	983	983	0
165	20240624	173200	116509404	983	983	983	983	0
166	20240624	173100	116509404	983	983	983	983	0
167	20240624	173000	116509404	983	983	983	983	0
168	20240624	172900	116509404	983	983	983	983	0
169	20240624	172800	116509404	983	983	983	983	0
170	20240624	172700	116509404	983	983	983	983	0
171	20240624	172600	116509404	983	983	983	983	0
172	20240624	172500	116509404	983	983	983	983	0
173	20240624	172400	116509404	983	983	983	983	0
174	20240624	172300	116509404	983	983	983	983	0
175	20240624	172200	116509404	983	983	983	983	0
176	20240624	172100	116509404	983	983	983	983	0
177	20240624	172000	116509404	983	983	983	983	0
178	20240624	171900	116509404	983	983	983	983	0
179	20240624	171800	116509404	983	983	983	983	0
180	20240624	171700	116509404	983	983	983	983	0
181	20240624	171600	116509404	983	983	983	983	0
182	20240624	171500	116509404	983	983	983	983	937
183	20240624	171400	116509404	983	983	983	983	0
184	20240624	171300	116509404	983	983	983	983	0
185	20240624	171200	116509404	983	983	983	983	0
186	20240624	171100	116509404	983	983	983	983	0
187	20240624	171000	116509404	983	983	983	983	0
188	20240624	170900	116509404	983	983	983	983	0
189	20240624	170800	116509404	983	983	983	983	0
190	20240624	170700	116509404	983	983	983	983	0
191	20240624	170600	116509404	983	983	983	983	0
192	20240624	170500	116509404	983	983	983	983	0
193	20240624	170400	116509404	983	983	983	983	0
194	20240624	170300	116509404	983	983	983	983	0
195	20240624	170200	116509404	983	983	983	983	0
196	20240624	170100	116509404	983	983	983	983	0
197	20240624	170000	116509404	983	983	983	983	0
198	20240624	165900	116509404	983	983	983	983	0
199	20240624	165800	116509404	983	983	983	983	0
200	20240624	165700	116509404	983	983	983	983	0
201	20240624	165600	116509404	983	983	983	983	0
202	20240624	165500	116509404	983	983	983	983	0
203	20240624	165400	116509404	983	983	983	983	0
204	20240624	165300	116509404	983	983	983	983	0
205	20240624	165200	116509404	983	983	983	983	0
206	20240624	165100	116509404	983	983	983	983	0
207	20240624	165000	116509404	983	983	983	983	0
208	20240624	164900	116509404	983	983	983	983	0
209	20240624	164800	116509404	983	983	983	983	0
210	20240624	164700	116509404	983	983	983	983	0
211	20240624	164600	116509404	983	983	983	983	0
212	20240624	164500	116509404	983	983	983	983	937
213	20240624	164400	116509404	983	983	983	983	0
214	20240624	164300	116509404	983	983	983	983	0
215	20240624	164200	116509404	983	983	983	983	0
216	20240624	164100	116509404	983	983	983	983	0
217	20240624	164000	116509404	983	983	983	983	0
218	20240624	163900	116509404	983	983	983	983	0
219	20240624	163800	116509404	983	983	983	983	0
220	20240624	163700	116509404	983	983	983	983	0
221	20240624	163600	116509404	983	983	983	983	0
222	20240624	163500	116509404	983	983	983	983	0
223	20240624	163400	116509404	983	983	983	983	0
224	20240624	163300	116509404	983	983	983	983	0
225	20240624	163200	116509404	983	983	983	983	0
226	20240624	163100	116509404	983	983	983	983	0
227	20240624	163000	116509404	983	983	983	983	0
228	20240624	162900	116509404	983	983	983	983	0
229	20240624	162800	116509404	983	983	983	983	0
230	20240624	162700	116509404	983	983	983	983	0
231	20240624	162600	116509404	983	983	983	983	0
232	20240624	162500	116509404	983	983	983	983	0
233	20240624	162400	116509404	983	983	983	983	0
234	20240624	162300	116509404	983	983	983	983	0
235	20240624	162200	116509404	983	983	983	983	0
236	20240624	162100	116509404	983	983	983	983	0
237	20240624	162000	116509404	983	983	983	983	0
238	20240624	161900	116509404	983	983	983	983	0
239	20240624	161800	116509404	983	983	983	983	0
240	20240624	161700	116509404	983	983	983	983	0
241	20240624	161600	116509404	983	983	983	983	0
242	20240624	161500	116509404	983	983	983	983	937
243	20240624	161400	116509404	983	983	983	983	0
244	20240624	161300	116509404	983	983	983	983	0
245	20240624	161200	116509404	983	983	983	983	0
246	20240624	161100	116509404	983	983	983	983	0
247	20240624	161000	116509404	983	983	983	983	0
248	20240624	160900	116509404	983	983	983	983	0
249	20240624	160800	116509404	983	983	983	983	0
250	20240624	160700	116509404	983	983	983	983	0
251	20240624	160600	116509404	983	983	983	983	0
252	20240624	160500	116509404	983	983	983	983	0
253	20240624	160400	116509404	983	983	983	983	0
254	20240624	160300	116509404	983	983	983	983	0
255	20240624	160200	116509404	983	983	983	983	0
256	20240624	160100	116509404	983	983	983	983	0
257	20240624	160000	116509404	983	983	983	983	0
258	20240624	155900	116509404	983	983	983	983	0
259	20240624	155800	116509404	983	983	983	983	0
260	20240624	155700	116509404	983	983	983	983	0
261	20240624	155600	116509404	983	983	983	983	0
262	20240624	155500	116509404	983	983	983	983	0
263	20240624	155400	116509404	983	983	983	983	0
264	20240624	155300	116509404	983	983	983	983	0
265	20240624	155200	116509404	983	983	983	983	0
266	20240624	155100	116509404	983	983	983	983	0
267	20240624	155000	116509404	983	983	983	983	0
268	20240624	154900	116509404	983	983	983	983	0
269	20240624	154800	116509404	983	983	983	983	0
270	20240624	154700	116509404	983	983	983	983	0
271	20240624	154600	116509404	983	983	983	983	0
272	20240624	154500	116509404	983	983	983	983	937
273	20240624	154400	116509404	983	983	983	983	0
274	20240624	154300	116509404	983	983	983	983	0
275	20240624	154200	116509404	983	983	983	983	0
276	20240624	154100	116509404	983	983	983	983	0
277	20240624	154000	116509404	983	983	983	983	0
278	20240624	153900	116509404	983	983	983	983	0
279	20240624	153800	116509404	983	983	983	983	0
280	20240624	153700	116509404	983	983	983	983	0
281	20240624	153600	116509404	983	983	983	983	0
282	20240624	153500	116509404	983	983	983	983	0
283	20240624	153400	116509404	983	983	983	983	0
284	20240624	153300	116509404	983	983	983	983	0
285	20240624	153200	116509404	983	983	983	983	0
286	20240624	153100	116509404	983	983	983	983	0
287	20240624	153000	116509404	983	983	983	983	937
288	20240624	152900	115588333	984	984	984	984	0
289	20240624	152800	115588333	984	984	984	984	0
290	20240624	152700	115588333	984	984	984	984	0
291	20240624	152600	115588333	984	984	984	984	0
292	20240624	152500	115588333	984	984	984	984	0
293	20240624	152400	115588333	984	984	984	984	0
294	20240624	152300	115588333	984	984	984	984	0
295	20240624	152200	115588333	984	984	984	984	0
296	20240624	152100	115588333	984	984	984	984	0
297	20240624	152000	115588333	984	984	984	984	0
298	20240624	151900	115588333	984	980	984	980	78
299	20240624	151800	115511885	980	980	980	980	0
300	20240624	151700	115511885	980	980	980	980	0
301	20240624	151600	115511885	980	973	980	973	5
302	20240624	151500	115507006	979	979	979	979	0
303	20240624	151400	115507006	979	979	979	979	0
304	20240624	151300	115507006	979	979	979	979	0
305	20240624	151200	115507006	979	979	979	979	0
306	20240624	151100	115507006	979	979	979	979	200
307	20240624	151000	115311206	985	985	985	985	0
308	20240624	150900	115311206	985	985	985	985	0
309	20240624	150800	115311206	985	985	985	985	0
310	20240624	150700	115311206	985	985	985	985	0
311	20240624	150600	115311206	985	985	985	985	0
312	20240624	150500	115311206	985	985	985	985	0
313	20240624	150400	115311206	985	985	985	985	2
314	20240624	150300	115309236	985	985	985	985	0
315	20240624	150200	115309236	985	985	985	985	0
316	20240624	150100	115309236	985	985	985	985	1
317	20240624	150000	115308251	985	984	986	984	1221
318	20240624	145900	114106783	986	986	986	986	0
319	20240624	145800	114106783	986	986	986	986	0
320	20240624	145700	114106783	986	986	986	986	0
321	20240624	145600	114106783	986	986	986	986	0
322	20240624	145500	114106783	986	986	986	986	0
323	20240624	145400	114106783	986	986	986	986	0
324	20240624	145300	114106783	986	986	986	986	0
325	20240624	145200	114106783	986	986	986	986	0
326	20240624	145100	114106783	986	986	986	986	0
327	20240624	145000	114106783	986	985	986	985	6175
328	20240624	144900	108024405	989	989	989	989	0
329	20240624	144800	108024405	989	981	989	981	1502
330	20240624	144700	106548536	980	977	980	977	808
331	20240624	144600	105757914	977	976	977	976	402
332	20240624	144500	105365462	974	973	974	973	177
333	20240624	144400	105193235	972	972	972	972	338
334	20240624	144300	104864699	971	971	971	971	0
335	20240624	144200	104864699	971	971	971	971	0
336	20240624	144100	104864699	971	971	971	971	117
337	20240624	144000	104751092	971	971	971	971	119
338	20240624	143900	104635543	971	971	971	971	1
339	20240624	143800	104634572	969	970	970	969	656
340	20240624	143700	103998721	970	970	970	970	0
341	20240624	143600	103998721	970	970	970	970	0
342	20240624	143500	103998721	970	970	970	970	0
343	20240624	143400	103998721	970	970	970	970	0
344	20240624	143300	103998721	970	969	970	969	13
345	20240624	143200	103986123	969	969	969	969	1
346	20240624	143100	103985154	967	967	967	967	67
347	20240624	143000	103920365	962	962	962	962	0
348	20240624	142900	103920365	962	962	962	962	0
349	20240624	142800	103920365	962	964	964	962	1170
350	20240624	142700	102794363	965	965	965	965	30
351	20240624	142600	102765413	967	967	967	967	0
352	20240624	142500	102765413	967	967	967	967	0
353	20240624	142400	102765413	967	967	967	967	1
354	20240624	142300	102764446	967	967	967	967	0
355	20240624	142200	102764446	967	967	967	967	0
356	20240624	142100	102764446	967	967	967	967	0
357	20240624	142000	102764446	967	967	967	967	236
358	20240624	141900	102536234	967	967	967	967	0
359	20240624	141800	102536234	967	967	967	967	0
360	20240624	141700	102536234	967	967	967	967	0
361	20240624	141600	102536234	967	967	967	967	2
362	20240624	141500	102534300	964	964	964	964	0
363	20240624	141400	102534300	964	964	964	964	0
364	20240624	141300	102534300	964	964	964	964	0
365	20240624	141200	102534300	964	964	964	964	0
366	20240624	141100	102534300	964	964	964	964	0
367	20240624	141000	102534300	964	964	964	964	0
368	20240624	140900	102534300	964	964	964	964	0
369	20240624	140800	102534300	964	964	964	964	487
370	20240624	140700	102064832	964	964	964	964	3
371	20240624	140600	102061940	964	964	964	964	19
372	20240624	140500	102043624	964	964	964	964	0
373	20240624	140400	102043624	964	964	964	964	2
374	20240624	140300	102041696	964	964	964	964	489
375	20240624	140200	101570300	967	967	967	967	0
376	20240624	140100	101570300	967	967	967	967	0
377	20240624	140000	101570300	967	967	967	967	236
378	20240624	135900	101342088	962	962	962	962	0
379	20240624	135800	101342088	962	962	962	962	20
380	20240624	135700	101322848	962	965	965	962	3182
381	20240624	135600	98256437	970	970	970	970	0
382	20240624	135500	98256437	970	970	970	970	0
383	20240624	135400	98256437	970	970	970	970	6
384	20240624	135300	98250617	966	966	966	966	0
385	20240624	135200	98250617	966	966	966	966	0
386	20240624	135100	98250617	966	966	966	966	2000
387	20240624	135000	96318617	966	966	966	966	1010
388	20240624	134900	95342957	966	966	966	966	5008
389	20240624	134800	90505229	967	967	967	967	0
390	20240624	134700	90505229	967	967	967	967	0
391	20240624	134600	90505229	967	970	970	967	49
392	20240624	134500	90457786	970	970	970	970	0
393	20240624	134400	90457786	970	970	970	970	0
394	20240624	134300	90457786	970	970	970	970	0
395	20240624	134200	90457786	970	970	970	970	258
396	20240624	134100	90207526	970	970	970	970	0
397	20240624	134000	90207526	970	970	970	970	236
398	20240624	133900	89978606	966	966	966	966	0
399	20240624	133800	89978606	966	966	966	966	0
400	20240624	133700	89978606	966	966	966	966	0
401	20240624	133600	89978606	966	966	966	966	0
402	20240624	133500	89978606	966	966	966	966	0
403	20240624	133400	89978606	966	967	967	966	3300
404	20240624	133300	86789913	967	967	967	967	0
405	20240624	133200	86789913	967	967	967	967	0
406	20240624	133100	86789913	967	967	967	967	0
407	20240624	133000	86789913	967	967	967	967	0
408	20240624	132900	86789913	967	967	967	967	70
409	20240624	132800	86722223	971	971	971	971	0
410	20240624	132700	86722223	971	971	971	971	0
411	20240624	132600	86722223	971	971	971	971	0
412	20240624	132500	86722223	971	971	971	971	0
413	20240624	132400	86722223	971	971	971	971	0
414	20240624	132300	86722223	971	971	971	971	44
415	20240624	132200	86679499	971	971	971	971	0
416	20240624	132100	86679499	971	971	971	971	88
417	20240624	132000	86594051	971	971	971	971	237
418	20240624	131900	86363924	971	971	971	971	0
419	20240624	131800	86363924	971	971	971	971	0
420	20240624	131700	86363924	971	971	971	971	18
421	20240624	131600	86346446	966	972	972	966	7490
422	20240624	131500	79100891	977	977	977	977	0
423	20240624	131400	79100891	977	977	977	977	0
424	20240624	131300	79100891	977	977	977	977	0
425	20240624	131200	79100891	977	977	977	977	0
426	20240624	131100	79100891	977	977	977	977	0
427	20240624	131000	79100891	977	977	977	977	0
428	20240624	130900	79100891	977	977	977	977	0
429	20240624	130800	79100891	977	977	977	977	0
430	20240624	130700	79100891	977	977	977	977	0
431	20240624	130600	79100891	977	977	977	977	1
432	20240624	130500	79099914	977	977	977	977	0
433	20240624	130400	79099914	977	977	977	977	1000
434	20240624	130300	78122914	977	977	977	977	0
435	20240624	130200	78122914	977	977	977	977	0
436	20240624	130100	78122914	977	977	977	977	0
437	20240624	130000	78122914	977	977	977	977	237
438	20240624	125900	77891365	975	975	975	975	0
439	20240624	125800	77891365	975	975	975	975	0
440	20240624	125700	77891365	975	975	975	975	0
441	20240624	125600	77891365	975	975	975	975	0
442	20240624	125500	77891365	975	975	975	975	0
443	20240624	125400	77891365	975	975	975	975	0
444	20240624	125300	77891365	975	975	975	975	0
445	20240624	125200	77891365	975	975	975	975	0
446	20240624	125100	77891365	975	975	975	975	0
447	20240624	125000	77891365	975	975	975	975	23
448	20240624	124900	77868940	977	977	977	977	0
449	20240624	124800	77868940	977	977	977	977	0
450	20240624	124700	77868940	977	977	977	977	0
451	20240624	124600	77868940	977	977	977	977	0
452	20240624	124500	77868940	977	977	977	977	0
453	20240624	124400	77868940	977	977	977	977	0
454	20240624	124300	77868940	977	977	977	977	477
455	20240624	124200	77402911	977	977	977	977	0
456	20240624	124100	77402911	977	977	977	977	23
457	20240624	124000	77380440	977	977	977	977	237
458	20240624	123900	77148891	975	975	975	975	0
459	20240624	123800	77148891	975	975	975	975	1
460	20240624	123700	77147916	975	975	975	975	0
461	20240624	123600	77147916	975	975	975	975	0
462	20240624	123500	77147916	975	975	975	975	0
463	20240624	123400	77147916	975	975	975	975	0
464	20240624	123300	77147916	975	975	975	975	0
465	20240624	123200	77147916	975	975	975	975	0
466	20240624	123100	77147916	975	975	975	975	0
467	20240624	123000	77147916	975	975	975	975	0
468	20240624	122900	77147916	975	975	975	975	0
469	20240624	122800	77147916	975	975	975	975	0
470	20240624	122700	77147916	975	975	975	975	0
471	20240624	122600	77147916	975	977	977	975	323
472	20240624	122500	76832983	981	981	981	981	0
473	20240624	122400	76832983	981	981	981	981	0
474	20240624	122300	76832983	981	981	981	981	0
475	20240624	122200	76832983	981	981	981	981	0
476	20240624	122100	76832983	981	969	981	969	3144
477	20240624	122000	73784905	969	969	969	969	237
478	20240624	121900	73555252	967	967	967	967	0
479	20240624	121800	73555252	967	967	967	967	0
480	20240624	121700	73555252	967	967	967	967	0
481	20240624	121600	73555252	967	967	967	967	0
482	20240624	121500	73555252	967	967	967	967	0
483	20240624	121400	73555252	967	967	967	967	0
484	20240624	121300	73555252	967	967	967	967	0
485	20240624	121200	73555252	967	967	967	967	0
486	20240624	121100	73555252	967	967	967	967	0
487	20240624	121000	73555252	967	967	967	967	0
488	20240624	120900	73555252	967	967	967	967	0
489	20240624	120800	73555252	967	967	967	967	0
490	20240624	120700	73555252	967	967	967	967	0
491	20240624	120600	73555252	967	967	967	967	0
492	20240624	120500	73555252	967	967	967	967	0
493	20240624	120400	73555252	967	967	967	967	0
494	20240624	120300	73555252	967	967	967	967	0
495	20240624	120200	73555252	967	967	967	967	0
496	20240624	120100	73555252	967	967	967	967	0
497	20240624	120000	73555252	967	967	967	967	7195
498	20240624	115900	66597687	965	965	965	965	0
499	20240624	115800	66597687	965	965	965	965	0
500	20240624	115700	66597687	965	965	965	965	797
501	20240624	115600	65828582	965	965	965	965	0
502	20240624	115500	65828582	965	965	965	965	0
503	20240624	115400	65828582	965	965	965	965	3
504	20240624	115300	65825687	967	967	967	967	0
505	20240624	115200	65825687	967	967	967	967	0
506	20240624	115100	65825687	967	967	967	967	0
507	20240624	115000	65825687	967	967	967	967	0
508	20240624	114900	65825687	967	967	967	967	5
509	20240624	114800	65820852	965	967	967	965	149
510	20240624	114700	65676775	967	967	967	967	0
511	20240624	114600	65676775	967	967	967	967	0
512	20240624	114500	65676775	967	967	967	967	2100
513	20240624	114400	63646075	965	965	965	965	0
514	20240624	114300	63646075	965	965	965	965	3
515	20240624	114200	63643180	967	967	967	967	0
516	20240624	114100	63643180	967	967	967	967	0
517	20240624	114000	63643180	967	967	967	967	275
518	20240624	113900	63377255	965	965	965	965	0
519	20240624	113800	63377255	965	967	967	965	4798
520	20240624	113700	58746894	967	967	967	967	3
521	20240624	113600	58743993	969	969	969	969	2
522	20240624	113500	58742055	967	967	967	967	0
523	20240624	113400	58742055	967	967	967	967	0
524	20240624	113300	58742055	967	967	967	967	0
525	20240624	113200	58742055	967	967	967	967	3
526	20240624	113100	58739154	967	967	967	967	0
527	20240624	113000	58739154	967	967	967	967	0
528	20240624	112900	58739154	967	967	967	967	0
529	20240624	112800	58739154	967	967	967	967	0
530	20240624	112700	58739154	967	967	967	967	0
531	20240624	112600	58739154	967	967	967	967	3
532	20240624	112500	58736253	967	967	967	967	0
533	20240624	112400	58736253	967	967	967	967	0
534	20240624	112300	58736253	967	967	967	967	0
535	20240624	112200	58736253	967	967	967	967	0
536	20240624	112100	58736253	967	967	967	967	0
537	20240624	112000	58736253	967	969	969	967	278
538	20240624	111900	58466877	969	969	969	969	0
539	20240624	111800	58466877	969	969	969	969	0
540	20240624	111700	58466877	969	969	969	969	2
541	20240624	111600	58464939	969	969	969	969	0
542	20240624	111500	58464939	969	967	969	967	232
543	20240624	111400	58240137	967	967	967	967	0
544	20240624	111300	58240137	967	967	967	967	0
545	20240624	111200	58240137	967	967	967	967	0
546	20240624	111100	58240137	967	967	967	967	0
547	20240624	111000	58240137	967	967	967	967	0
548	20240624	110900	58240137	967	967	967	967	3
549	20240624	110800	58237236	968	968	968	968	0
550	20240624	110700	58237236	968	968	968	968	0
551	20240624	110600	58237236	968	968	968	968	0
552	20240624	110500	58237236	968	968	968	968	2
553	20240624	110400	58235300	969	969	969	969	0
554	20240624	110300	58235300	969	969	969	969	7
555	20240624	110200	58228517	970	970	970	970	5
556	20240624	110100	58223667	970	970	970	970	0
557	20240624	110000	58223667	970	970	970	970	275
558	20240624	105900	57956917	965	966	966	965	309
559	20240624	105800	57658695	966	966	966	966	0
560	20240624	105700	57658695	966	966	966	966	4
561	20240624	105600	57654831	965	965	965	965	0
562	20240624	105500	57654831	965	965	965	965	0
563	20240624	105400	57654831	965	965	965	965	0
564	20240624	105300	57654831	965	965	965	965	0
565	20240624	105200	57654831	965	965	965	965	28
566	20240624	105100	57627811	969	970	970	965	6701
567	20240624	105000	51142376	975	975	975	975	0
568	20240624	104900	51142376	975	971	975	970	12129
569	20240624	104800	39374974	972	972	972	972	3517
570	20240624	104700	35956450	972	972	972	972	471
571	20240624	104600	35498638	972	972	972	972	4
572	20240624	104500	35494750	972	972	972	972	0
573	20240624	104400	35494750	972	972	972	972	0
574	20240624	104300	35494750	972	972	972	972	0
575	20240624	104200	35494750	972	972	972	972	200
576	20240624	104100	35300350	972	972	972	972	0
577	20240624	104000	35300350	972	975	975	972	311
578	20240624	103900	34997230	972	972	972	972	0
579	20240624	103800	34997230	972	973	973	972	3257
580	20240624	103700	31828478	973	974	974	973	100
581	20240624	103600	31731177	973	973	973	973	0
582	20240624	103500	31731177	973	973	973	973	4
583	20240624	103400	31727285	977	977	977	977	0
584	20240624	103300	31727285	977	973	977	973	3
585	20240624	103200	31724358	972	972	972	972	0
586	20240624	103100	31724358	972	972	972	972	0
587	20240624	103000	31724358	972	972	972	972	0
588	20240624	102900	31724358	972	972	972	972	4
589	20240624	102800	31720470	972	973	973	972	309
590	20240624	102700	31420095	973	973	973	973	0
591	20240624	102600	31420095	973	973	973	973	0
592	20240624	102500	31420095	973	973	973	973	1200
593	20240624	102400	30252495	973	973	973	973	100
594	20240624	102300	30155195	973	973	973	973	4
595	20240624	102200	30151303	979	979	979	979	0
596	20240624	102100	30151303	979	979	979	979	0
597	20240624	102000	30151303	979	979	979	979	380
598	20240624	101900	29779283	973	973	973	973	0
599	20240624	101800	29779283	973	973	973	973	4
600	20240624	101700	29775391	973	974	974	973	309
601	20240624	101600	29474585	977	977	977	977	0
602	20240624	101500	29474585	977	977	977	977	26
603	20240624	101400	29449183	977	977	977	973	595
604	20240624	101300	28868236	973	973	973	973	0
605	20240624	101200	28868236	973	973	973	973	4
606	20240624	101100	28864344	977	977	977	977	10
607	20240624	101000	28854574	977	977	977	977	5
608	20240624	100900	28849689	977	977	977	977	3
609	20240624	100800	28846758	977	977	977	977	3
610	20240624	100700	28843827	973	973	973	973	309
611	20240624	100600	28543170	973	978	978	973	39
612	20240624	100500	28505048	978	974	978	974	2006
613	20240624	100400	26550552	973	974	974	973	1206
614	20240624	100300	25376085	974	974	974	974	5
615	20240624	100200	25371215	973	973	973	973	0
616	20240624	100100	25371215	973	973	973	973	4
617	20240624	100000	25367323	974	974	974	974	2453
618	20240624	095900	22978101	973	973	973	973	0
619	20240624	095800	22978101	973	973	973	973	0
620	20240624	095700	22978101	973	973	973	973	309
621	20240624	095600	22677444	974	974	974	974	0
622	20240624	095500	22677444	974	974	974	974	486
623	20240624	095400	22204080	975	975	975	975	67
624	20240624	095300	22138755	976	976	976	976	0
625	20240624	095200	22138755	976	976	976	976	0
626	20240624	095100	22138755	976	976	976	976	2
627	20240624	095000	22136803	975	975	975	975	10
628	20240624	094900	22127053	975	975	975	975	4
629	20240624	094800	22123153	975	975	975	975	4100
630	20240624	094700	18125653	975	975	975	975	0
631	20240624	094600	18125653	975	976	976	975	309
632	20240624	094500	17824315	976	976	976	976	0
633	20240624	094400	17824315	976	976	976	976	64
634	20240624	094300	17761851	975	975	975	975	0
635	20240624	094200	17761851	975	975	975	975	0
636	20240624	094100	17761851	975	975	975	975	0
637	20240624	094000	17761851	975	980	980	975	670
638	20240624	093900	17107068	976	976	976	976	0
639	20240624	093800	17107068	976	976	976	976	4
640	20240624	093700	17103164	976	976	976	976	0
641	20240624	093600	17103164	976	978	978	976	309
642	20240624	093500	16801470	978	978	978	978	0
643	20240624	093400	16801470	978	978	978	978	0
644	20240624	093300	16801470	978	978	978	978	0
645	20240624	093200	16801470	978	981	981	978	7
646	20240624	093100	16794615	981	981	981	981	500
647	20240624	093000	16304115	977	977	977	977	0
648	20240624	092900	16304115	977	977	977	977	0
649	20240624	092800	16304115	977	977	977	977	0
650	20240624	092700	16304115	977	977	977	977	4
651	20240624	092600	16300207	977	977	977	977	2968
652	20240624	092500	13400471	977	977	977	977	309
653	20240624	092400	13098578	977	977	977	977	0
654	20240624	092300	13098578	977	977	977	977	0
655	20240624	092200	13098578	977	977	977	977	0
656	20240624	092100	13098578	977	977	977	977	4
657	20240624	092000	13094670	983	983	983	983	278
658	20240624	091900	12821396	976	980	980	976	5000
659	20240624	091800	7935243	980	980	980	980	0
660	20240624	091700	7935243	980	980	980	980	0
661	20240624	091600	7935243	980	980	980	980	4
662	20240624	091500	7931323	980	981	981	980	309
663	20240624	091400	7628261	981	981	981	981	0
664	20240624	091300	7628261	981	981	981	981	0
665	20240624	091200	7628261	981	981	981	981	0
666	20240624	091100	7628261	981	981	981	981	0
667	20240624	091000	7628261	981	981	981	981	4
668	20240624	090900	7624337	981	981	981	981	295
669	20240624	090800	7334942	981	981	981	981	10
670	20240624	090700	7325132	981	981	981	981	0
671	20240624	090600	7325132	981	981	981	981	259
672	20240624	090500	7071053	981	981	981	981	889
673	20240624	090400	6198944	982	982	982	982	0
674	20240624	090300	6198944	982	982	982	982	0
675	20240624	090200	6198944	982	982	982	982	229
676	20240624	090100	5974066	982	980	982	980	3087
677	20240624	090000	2942712	985	985	985	981	2176