KissMeData/290660/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	210600	75573693	928	928	928	928	2124
3	20240624	210500	75573693	928	928	928	928	0
4	20240624	210400	75573693	928	928	928	928	0
5	20240624	210300	75573693	928	928	928	928	0
6	20240624	210200	75573693	928	928	928	928	0
7	20240624	210100	75573693	928	928	928	928	0
8	20240624	210000	75573693	928	928	928	928	0
9	20240624	205900	75573693	928	928	928	928	0
10	20240624	205800	75573693	928	928	928	928	0
11	20240624	205700	75573693	928	928	928	928	0
12	20240624	205600	75573693	928	928	928	928	0
13	20240624	205500	75573693	928	928	928	928	0
14	20240624	205400	75573693	928	928	928	928	0
15	20240624	205300	75573693	928	928	928	928	0
16	20240624	205200	75573693	928	928	928	928	0
17	20240624	205100	75573693	928	928	928	928	0
18	20240624	205000	75573693	928	928	928	928	0
19	20240624	204900	75573693	928	928	928	928	0
20	20240624	204800	75573693	928	928	928	928	0
21	20240624	204700	75573693	928	928	928	928	0
22	20240624	204600	75573693	928	928	928	928	0
23	20240624	204500	75573693	928	928	928	928	0
24	20240624	204400	75573693	928	928	928	928	0
25	20240624	204300	75573693	928	928	928	928	0
26	20240624	204200	75573693	928	928	928	928	0
27	20240624	204100	75573693	928	928	928	928	0
28	20240624	204000	75573693	928	928	928	928	0
29	20240624	203900	75573693	928	928	928	928	0
30	20240624	203800	75573693	928	928	928	928	0
31	20240624	203700	75573693	928	928	928	928	0
32	20240624	203600	75573693	928	928	928	928	2124
33	20240624	203500	75573693	928	928	928	928	0
34	20240624	203400	75573693	928	928	928	928	0
35	20240624	203300	75573693	928	928	928	928	0
36	20240624	203200	75573693	928	928	928	928	0
37	20240624	203100	75573693	928	928	928	928	0
38	20240624	203000	75573693	928	928	928	928	0
39	20240624	202900	75573693	928	928	928	928	0
40	20240624	202800	75573693	928	928	928	928	0
41	20240624	202700	75573693	928	928	928	928	0
42	20240624	202600	75573693	928	928	928	928	0
43	20240624	202500	75573693	928	928	928	928	0
44	20240624	202400	75573693	928	928	928	928	0
45	20240624	202300	75573693	928	928	928	928	0
46	20240624	202200	75573693	928	928	928	928	0
47	20240624	202100	75573693	928	928	928	928	0
48	20240624	202000	75573693	928	928	928	928	0
49	20240624	201900	75573693	928	928	928	928	0
50	20240624	201800	75573693	928	928	928	928	0
51	20240624	201700	75573693	928	928	928	928	0
52	20240624	201600	75573693	928	928	928	928	0
53	20240624	201500	75573693	928	928	928	928	0
54	20240624	201400	75573693	928	928	928	928	0
55	20240624	201300	75573693	928	928	928	928	0
56	20240624	201200	75573693	928	928	928	928	0
57	20240624	201100	75573693	928	928	928	928	0
58	20240624	201000	75573693	928	928	928	928	0
59	20240624	200900	75573693	928	928	928	928	0
60	20240624	200800	75573693	928	928	928	928	0
61	20240624	200700	75573693	928	928	928	928	0
62	20240624	200600	75573693	928	928	928	928	2124
63	20240624	200500	75573693	928	928	928	928	0
64	20240624	200400	75573693	928	928	928	928	0
65	20240624	200300	75573693	928	928	928	928	0
66	20240624	200200	75573693	928	928	928	928	0
67	20240624	200100	75573693	928	928	928	928	0
68	20240624	200000	75573693	928	928	928	928	0
69	20240624	195900	75573693	928	928	928	928	0
70	20240624	195800	75573693	928	928	928	928	0
71	20240624	195700	75573693	928	928	928	928	0
72	20240624	195600	75573693	928	928	928	928	0
73	20240624	195500	75573693	928	928	928	928	0
74	20240624	195400	75573693	928	928	928	928	0
75	20240624	195300	75573693	928	928	928	928	0
76	20240624	195200	75573693	928	928	928	928	0
77	20240624	195100	75573693	928	928	928	928	0
78	20240624	195000	75573693	928	928	928	928	0
79	20240624	194900	75573693	928	928	928	928	0
80	20240624	194800	75573693	928	928	928	928	0
81	20240624	194700	75573693	928	928	928	928	0
82	20240624	194600	75573693	928	928	928	928	0
83	20240624	194500	75573693	928	928	928	928	0
84	20240624	194400	75573693	928	928	928	928	0
85	20240624	194300	75573693	928	928	928	928	0
86	20240624	194200	75573693	928	928	928	928	0
87	20240624	194100	75573693	928	928	928	928	0
88	20240624	194000	75573693	928	928	928	928	0
89	20240624	193900	75573693	928	928	928	928	0
90	20240624	193800	75573693	928	928	928	928	0
91	20240624	193700	75573693	928	928	928	928	0
92	20240624	193600	75573693	928	928	928	928	2124
93	20240624	193500	75573693	928	928	928	928	0
94	20240624	193400	75573693	928	928	928	928	0
95	20240624	193300	75573693	928	928	928	928	0
96	20240624	193200	75573693	928	928	928	928	0
97	20240624	193100	75573693	928	928	928	928	0
98	20240624	193000	75573693	928	928	928	928	0
99	20240624	192900	75573693	928	928	928	928	0
100	20240624	192800	75573693	928	928	928	928	0
101	20240624	192700	75573693	928	928	928	928	0
102	20240624	192600	75573693	928	928	928	928	0
103	20240624	192500	75573693	928	928	928	928	0
104	20240624	192400	75573693	928	928	928	928	0
105	20240624	192300	75573693	928	928	928	928	0
106	20240624	192200	75573693	928	928	928	928	0
107	20240624	192100	75573693	928	928	928	928	0
108	20240624	192000	75573693	928	928	928	928	0
109	20240624	191900	75573693	928	928	928	928	0
110	20240624	191800	75573693	928	928	928	928	0
111	20240624	191700	75573693	928	928	928	928	0
112	20240624	191600	75573693	928	928	928	928	0
113	20240624	191500	75573693	928	928	928	928	0
114	20240624	191400	75573693	928	928	928	928	0
115	20240624	191300	75573693	928	928	928	928	0
116	20240624	191200	75573693	928	928	928	928	0
117	20240624	191100	75573693	928	928	928	928	0
118	20240624	191000	75573693	928	928	928	928	0
119	20240624	190900	75573693	928	928	928	928	0
120	20240624	190800	75573693	928	928	928	928	0
121	20240624	190700	75573693	928	928	928	928	0
122	20240624	190600	75573693	928	928	928	928	2124
123	20240624	190500	75573693	928	928	928	928	0
124	20240624	190400	75573693	928	928	928	928	0
125	20240624	190300	75573693	928	928	928	928	0
126	20240624	190200	75573693	928	928	928	928	0
127	20240624	190100	75573693	928	928	928	928	0
128	20240624	190000	75573693	928	928	928	928	0
129	20240624	185900	75573693	928	928	928	928	0
130	20240624	185800	75573693	928	928	928	928	0
131	20240624	185700	75573693	928	928	928	928	0
132	20240624	185600	75573693	928	928	928	928	0
133	20240624	185500	75573693	928	928	928	928	0
134	20240624	185400	75573693	928	928	928	928	0
135	20240624	185300	75573693	928	928	928	928	0
136	20240624	185200	75573693	928	928	928	928	0
137	20240624	185100	75573693	928	928	928	928	0
138	20240624	185000	75573693	928	928	928	928	0
139	20240624	184900	75573693	928	928	928	928	0
140	20240624	184800	75573693	928	928	928	928	0
141	20240624	184700	75573693	928	928	928	928	0
142	20240624	184600	75573693	928	928	928	928	0
143	20240624	184500	75573693	928	928	928	928	0
144	20240624	184400	75573693	928	928	928	928	0
145	20240624	184300	75573693	928	928	928	928	0
146	20240624	184200	75573693	928	928	928	928	0
147	20240624	184100	75573693	928	928	928	928	0
148	20240624	184000	75573693	928	928	928	928	0
149	20240624	183900	75573693	928	928	928	928	0
150	20240624	183800	75573693	928	928	928	928	0
151	20240624	183700	75573693	928	928	928	928	0
152	20240624	183600	75573693	928	928	928	928	2124
153	20240624	183500	75573693	928	928	928	928	0
154	20240624	183400	75573693	928	928	928	928	0
155	20240624	183300	75573693	928	928	928	928	0
156	20240624	183200	75573693	928	928	928	928	0
157	20240624	183100	75573693	928	928	928	928	0
158	20240624	183000	75573693	928	928	928	928	0
159	20240624	182900	75573693	928	928	928	928	0
160	20240624	182800	75573693	928	928	928	928	0
161	20240624	182700	75573693	928	928	928	928	0
162	20240624	182600	75573693	928	928	928	928	0
163	20240624	182500	75573693	928	928	928	928	0
164	20240624	182400	75573693	928	928	928	928	0
165	20240624	182300	75573693	928	928	928	928	0
166	20240624	182200	75573693	928	928	928	928	0
167	20240624	182100	75573693	928	928	928	928	0
168	20240624	182000	75573693	928	928	928	928	0
169	20240624	181900	75573693	928	928	928	928	0
170	20240624	181800	75573693	928	928	928	928	0
171	20240624	181700	75573693	928	928	928	928	0
172	20240624	181600	75573693	928	928	928	928	0
173	20240624	181500	75573693	928	928	928	928	0
174	20240624	181400	75573693	928	928	928	928	0
175	20240624	181300	75573693	928	928	928	928	0
176	20240624	181200	75573693	928	928	928	928	0
177	20240624	181100	75573693	928	928	928	928	0
178	20240624	181000	75573693	928	928	928	928	0
179	20240624	180900	75573693	928	928	928	928	0
180	20240624	180800	75573693	928	928	928	928	0
181	20240624	180700	75573693	928	928	928	928	0
182	20240624	180600	75573693	928	928	928	928	2124
183	20240624	180500	75573693	928	928	928	928	0
184	20240624	180400	75573693	928	928	928	928	0
185	20240624	180300	75573693	928	928	928	928	0
186	20240624	180200	75573693	928	928	928	928	0
187	20240624	180100	75573693	928	928	928	928	0
188	20240624	180000	75573693	928	928	928	928	0
189	20240624	175900	75573693	928	928	928	928	0
190	20240624	175800	75573693	928	928	928	928	0
191	20240624	175700	75573693	928	928	928	928	0
192	20240624	175600	75573693	928	928	928	928	0
193	20240624	175500	75573693	928	928	928	928	0
194	20240624	175400	75573693	928	928	928	928	0
195	20240624	175300	75573693	928	928	928	928	0
196	20240624	175200	75573693	928	928	928	928	0
197	20240624	175100	75573693	928	928	928	928	0
198	20240624	175000	75573693	928	928	928	928	0
199	20240624	174900	75573693	928	928	928	928	0
200	20240624	174800	75573693	928	928	928	928	0
201	20240624	174700	75573693	928	928	928	928	0
202	20240624	174600	75573693	928	928	928	928	0
203	20240624	174500	75573693	928	928	928	928	0
204	20240624	174400	75573693	928	928	928	928	0
205	20240624	174300	75573693	928	928	928	928	0
206	20240624	174200	75573693	928	928	928	928	0
207	20240624	174100	75573693	928	928	928	928	0
208	20240624	174000	75573693	928	928	928	928	0
209	20240624	173900	75573693	928	928	928	928	0
210	20240624	173800	75573693	928	928	928	928	0
211	20240624	173700	75573693	928	928	928	928	0
212	20240624	173600	75573693	928	928	928	928	2124
213	20240624	173500	75573693	928	928	928	928	0
214	20240624	173400	75573693	928	928	928	928	0
215	20240624	173300	75573693	928	928	928	928	0
216	20240624	173200	75573693	928	928	928	928	0
217	20240624	173100	75573693	928	928	928	928	0
218	20240624	173000	75573693	928	928	928	928	0
219	20240624	172900	75573693	928	928	928	928	0
220	20240624	172800	75573693	928	928	928	928	0
221	20240624	172700	75573693	928	928	928	928	0
222	20240624	172600	75573693	928	928	928	928	0
223	20240624	172500	75573693	928	928	928	928	0
224	20240624	172400	75573693	928	928	928	928	0
225	20240624	172300	75573693	928	928	928	928	0
226	20240624	172200	75573693	928	928	928	928	0
227	20240624	172100	75573693	928	928	928	928	0
228	20240624	172000	75573693	928	928	928	928	0
229	20240624	171900	75573693	928	928	928	928	0
230	20240624	171800	75573693	928	928	928	928	0
231	20240624	171700	75573693	928	928	928	928	0
232	20240624	171600	75573693	928	928	928	928	0
233	20240624	171500	75573693	928	928	928	928	0
234	20240624	171400	75573693	928	928	928	928	0
235	20240624	171300	75573693	928	928	928	928	0
236	20240624	171200	75573693	928	928	928	928	0
237	20240624	171100	75573693	928	928	928	928	0
238	20240624	171000	75573693	928	928	928	928	0
239	20240624	170900	75573693	928	928	928	928	0
240	20240624	170800	75573693	928	928	928	928	0
241	20240624	170700	75573693	928	928	928	928	0
242	20240624	170600	75573693	928	928	928	928	2124
243	20240624	170500	75573693	928	928	928	928	0
244	20240624	170400	75573693	928	928	928	928	0
245	20240624	170300	75573693	928	928	928	928	0
246	20240624	170200	75573693	928	928	928	928	0
247	20240624	170100	75573693	928	928	928	928	0
248	20240624	170000	75573693	928	928	928	928	0
249	20240624	165900	75573693	928	928	928	928	0
250	20240624	165800	75573693	928	928	928	928	0
251	20240624	165700	75573693	928	928	928	928	0
252	20240624	165600	75573693	928	928	928	928	0
253	20240624	165500	75573693	928	928	928	928	0
254	20240624	165400	75573693	928	928	928	928	0
255	20240624	165300	75573693	928	928	928	928	0
256	20240624	165200	75573693	928	928	928	928	0
257	20240624	165100	75573693	928	928	928	928	0
258	20240624	165000	75573693	928	928	928	928	0
259	20240624	164900	75573693	928	928	928	928	0
260	20240624	164800	75573693	928	928	928	928	0
261	20240624	164700	75573693	928	928	928	928	0
262	20240624	164600	75573693	928	928	928	928	0
263	20240624	164500	75573693	928	928	928	928	0
264	20240624	164400	75573693	928	928	928	928	0
265	20240624	164300	75573693	928	928	928	928	0
266	20240624	164200	75573693	928	928	928	928	0
267	20240624	164100	75573693	928	928	928	928	0
268	20240624	164000	75573693	928	928	928	928	0
269	20240624	163900	75573693	928	928	928	928	0
270	20240624	163800	75573693	928	928	928	928	0
271	20240624	163700	75573693	928	928	928	928	0
272	20240624	163600	75573693	928	928	928	928	2124
273	20240624	163500	75573693	928	928	928	928	0
274	20240624	163400	75573693	928	928	928	928	0
275	20240624	163300	75573693	928	928	928	928	0
276	20240624	163200	75573693	928	928	928	928	0
277	20240624	163100	75573693	928	928	928	928	0
278	20240624	163000	75573693	928	928	928	928	0
279	20240624	162900	75573693	928	928	928	928	0
280	20240624	162800	75573693	928	928	928	928	0
281	20240624	162700	75573693	928	928	928	928	0
282	20240624	162600	75573693	928	928	928	928	0
283	20240624	162500	75573693	928	928	928	928	0
284	20240624	162400	75573693	928	928	928	928	0
285	20240624	162300	75573693	928	928	928	928	0
286	20240624	162200	75573693	928	928	928	928	0
287	20240624	162100	75573693	928	928	928	928	0
288	20240624	162000	75573693	928	928	928	928	0
289	20240624	161900	75573693	928	928	928	928	0
290	20240624	161800	75573693	928	928	928	928	0
291	20240624	161700	75573693	928	928	928	928	0
292	20240624	161600	75573693	928	928	928	928	0
293	20240624	161500	75573693	928	928	928	928	0
294	20240624	161400	75573693	928	928	928	928	0
295	20240624	161300	75573693	928	928	928	928	0
296	20240624	161200	75573693	928	928	928	928	0
297	20240624	161100	75573693	928	928	928	928	0
298	20240624	161000	75573693	928	928	928	928	0
299	20240624	160900	75573693	928	928	928	928	0
300	20240624	160800	75573693	928	928	928	928	0
301	20240624	160700	75573693	928	928	928	928	0
302	20240624	160600	75573693	928	928	928	928	2124
303	20240624	160500	75573693	928	928	928	928	0
304	20240624	160400	75573693	928	928	928	928	0
305	20240624	160300	75573693	928	928	928	928	0
306	20240624	160200	75573693	928	928	928	928	0
307	20240624	160100	75573693	928	928	928	928	0
308	20240624	160000	75573693	928	928	928	928	0
309	20240624	155900	75573693	928	928	928	928	0
310	20240624	155800	75573693	928	928	928	928	0
311	20240624	155700	75573693	928	928	928	928	0
312	20240624	155600	75573693	928	928	928	928	0
313	20240624	155500	75573693	928	928	928	928	0
314	20240624	155400	75573693	928	928	928	928	0
315	20240624	155300	75573693	928	928	928	928	0
316	20240624	155200	75573693	928	928	928	928	0
317	20240624	155100	75573693	928	928	928	928	0
318	20240624	155000	75573693	928	928	928	928	0
319	20240624	154900	75573693	928	928	928	928	0
320	20240624	154800	75573693	928	928	928	928	0
321	20240624	154700	75573693	928	928	928	928	0
322	20240624	154600	75573693	928	928	928	928	0
323	20240624	154500	75573693	928	928	928	928	0
324	20240624	154400	75573693	928	928	928	928	0
325	20240624	154300	75573693	928	928	928	928	0
326	20240624	154200	75573693	928	928	928	928	0
327	20240624	154100	75573693	928	928	928	928	0
328	20240624	154000	75573693	928	928	928	928	0
329	20240624	153900	75573693	928	928	928	928	0
330	20240624	153800	75573693	928	928	928	928	0
331	20240624	153700	75573693	928	928	928	928	0
332	20240624	153600	75573693	928	928	928	928	2124
333	20240624	153500	75573693	928	928	928	928	0
334	20240624	153400	75573693	928	928	928	928	0
335	20240624	153300	75573693	928	928	928	928	0
336	20240624	153200	75573693	928	928	928	928	0
337	20240624	153100	75573693	928	928	928	928	0
338	20240624	153000	75573693	928	928	928	928	2124
339	20240624	152900	73602621	928	928	928	928	0
340	20240624	152800	73602621	928	928	928	928	0
341	20240624	152700	73602621	928	928	928	928	0
342	20240624	152600	73602621	928	928	928	928	0
343	20240624	152500	73602621	928	928	928	928	0
344	20240624	152400	73602621	928	928	928	928	0
345	20240624	152300	73602621	928	928	928	928	0
346	20240624	152200	73602621	928	928	928	928	0
347	20240624	152100	73602621	928	928	928	928	0
348	20240624	152000	73602621	928	928	928	928	0
349	20240624	151900	73602621	928	928	928	928	0
350	20240624	151800	73602621	928	928	928	928	0
351	20240624	151700	73602621	928	929	929	928	1249
352	20240624	151600	72443149	929	929	929	929	172
353	20240624	151500	72283361	934	934	934	934	2
354	20240624	151400	72281493	934	934	934	934	0
355	20240624	151300	72281493	934	934	934	934	0
356	20240624	151200	72281493	934	934	934	934	0
357	20240624	151100	72281493	934	934	934	934	100
358	20240624	151000	72188093	934	934	934	934	0
359	20240624	150900	72188093	934	934	934	934	1582
360	20240624	150800	70710505	933	933	933	933	43
361	20240624	150700	70670386	928	928	928	928	0
362	20240624	150600	70670386	928	928	928	928	0
363	20240624	150500	70670386	928	928	928	928	6
364	20240624	150400	70664818	928	928	928	928	1343
365	20240624	150300	69418514	927	926	927	926	2821
366	20240624	150200	66803554	926	926	926	920	1101
367	20240624	150100	65787628	920	920	920	919	6680
368	20240624	150000	59642048	920	920	920	920	5
369	20240624	145900	59637448	920	921	921	920	3335
370	20240624	145800	56567937	921	925	925	921	1510
371	20240624	145700	55175851	926	926	926	926	0
372	20240624	145600	55175851	926	926	926	926	500
373	20240624	145500	54712851	926	926	926	926	16
374	20240624	145400	54698035	925	925	925	925	0
375	20240624	145300	54698035	925	926	926	925	517
376	20240624	145200	54219607	926	926	926	926	0
377	20240624	145100	54219607	926	926	926	926	0
378	20240624	145000	54219607	926	928	928	926	3140
379	20240624	144900	51311810	925	928	928	925	2400
380	20240624	144800	49086635	935	935	935	935	0
381	20240624	144700	49086635	935	935	935	935	0
382	20240624	144600	49086635	935	935	935	935	0
383	20240624	144500	49086635	935	935	935	935	20
384	20240624	144400	49067935	935	935	935	935	0
385	20240624	144300	49067935	935	935	935	935	0
386	20240624	144200	49067935	935	935	935	935	0
387	20240624	144100	49067935	935	935	935	935	0
388	20240624	144000	49067935	935	935	935	935	0
389	20240624	143900	49067935	935	935	935	935	0
390	20240624	143800	49067935	935	935	935	935	0
391	20240624	143700	49067935	935	935	935	935	0
392	20240624	143600	49067935	935	935	935	935	0
393	20240624	143500	49067935	935	935	935	935	1
394	20240624	143400	49067000	930	930	930	930	728
395	20240624	143300	48389960	930	930	930	930	50
396	20240624	143200	48343460	930	930	930	930	0
397	20240624	143100	48343460	930	930	930	930	0
398	20240624	143000	48343460	930	930	930	930	0
399	20240624	142900	48343460	930	930	930	930	0
400	20240624	142800	48343460	930	930	930	930	100
401	20240624	142700	48250460	930	930	930	930	3
402	20240624	142600	48247670	930	930	930	930	0
403	20240624	142500	48247670	930	930	930	930	0
404	20240624	142400	48247670	930	930	930	930	0
405	20240624	142300	48247670	930	930	930	930	63
406	20240624	142200	48189080	930	930	930	930	400
407	20240624	142100	47817080	936	936	936	936	0
408	20240624	142000	47817080	936	930	936	930	2
409	20240624	141900	47815214	936	936	936	936	0
410	20240624	141800	47815214	936	936	936	936	0
411	20240624	141700	47815214	936	936	936	936	0
412	20240624	141600	47815214	936	936	936	936	0
413	20240624	141500	47815214	936	936	936	936	0
414	20240624	141400	47815214	936	936	936	936	0
415	20240624	141300	47815214	936	936	936	936	1
416	20240624	141200	47814278	930	933	933	930	957
417	20240624	141100	46922553	936	936	936	936	0
418	20240624	141000	46922553	936	936	936	936	0
419	20240624	140900	46922553	936	936	936	936	0
420	20240624	140800	46922553	936	936	936	936	0
421	20240624	140700	46922553	936	936	936	936	0
422	20240624	140600	46922553	936	936	936	936	0
423	20240624	140500	46922553	936	936	936	936	0
424	20240624	140400	46922553	936	933	936	933	838
425	20240624	140300	46138470	933	933	933	933	103
426	20240624	140200	46042371	933	933	933	933	300
427	20240624	140100	45762471	932	933	933	932	37
428	20240624	140000	45727982	933	933	933	933	0
429	20240624	135900	45727982	933	933	933	933	5
430	20240624	135800	45723317	935	935	935	935	0
431	20240624	135700	45723317	935	935	935	935	0
432	20240624	135600	45723317	935	935	935	935	0
433	20240624	135500	45723317	935	935	935	935	0
434	20240624	135400	45723317	935	935	935	935	0
435	20240624	135300	45723317	935	935	935	935	0
436	20240624	135200	45723317	935	935	935	935	0
437	20240624	135100	45723317	935	935	935	935	0
438	20240624	135000	45723317	935	935	935	935	20
439	20240624	134900	45704617	935	935	935	935	0
440	20240624	134800	45704617	935	935	935	935	0
441	20240624	134700	45704617	935	935	935	935	0
442	20240624	134600	45704617	935	935	935	935	0
443	20240624	134500	45704617	935	935	935	935	0
444	20240624	134400	45704617	935	935	935	935	0
445	20240624	134300	45704617	935	935	935	935	0
446	20240624	134200	45704617	935	935	935	935	0
447	20240624	134100	45704617	935	935	935	935	0
448	20240624	134000	45704617	935	935	935	935	0
449	20240624	133900	45704617	935	935	935	935	0
450	20240624	133800	45704617	935	935	935	935	0
451	20240624	133700	45704617	935	935	935	935	0
452	20240624	133600	45704617	935	935	935	935	0
453	20240624	133500	45704617	935	935	935	935	0
454	20240624	133400	45704617	935	935	935	935	0
455	20240624	133300	45704617	935	935	935	935	62
456	20240624	133200	45646647	935	935	935	935	0
457	20240624	133100	45646647	935	935	935	935	0
458	20240624	133000	45646647	935	935	935	935	0
459	20240624	132900	45646647	935	935	935	935	0
460	20240624	132800	45646647	935	935	935	935	0
461	20240624	132700	45646647	935	935	935	935	0
462	20240624	132600	45646647	935	935	935	935	0
463	20240624	132500	45646647	935	935	935	935	0
464	20240624	132400	45646647	935	935	935	935	0
465	20240624	132300	45646647	935	935	935	935	0
466	20240624	132200	45646647	935	935	935	935	0
467	20240624	132100	45646647	935	935	935	935	0
468	20240624	132000	45646647	935	935	935	935	0
469	20240624	131900	45646647	935	935	935	935	26
470	20240624	131800	45622337	935	935	935	935	213
471	20240624	131700	45423182	935	935	935	935	0
472	20240624	131600	45423182	935	935	935	935	0
473	20240624	131500	45423182	935	935	935	935	0
474	20240624	131400	45423182	935	935	935	935	0
475	20240624	131300	45423182	935	935	935	935	0
476	20240624	131200	45423182	935	935	935	935	0
477	20240624	131100	45423182	935	935	935	935	0
478	20240624	131000	45423182	935	935	935	935	0
479	20240624	130900	45423182	935	935	935	935	0
480	20240624	130800	45423182	935	935	935	935	0
481	20240624	130700	45423182	935	935	935	935	0
482	20240624	130600	45423182	935	935	935	935	0
483	20240624	130500	45423182	935	935	935	935	0
484	20240624	130400	45423182	935	935	935	935	0
485	20240624	130300	45423182	935	935	935	935	1
486	20240624	130200	45422247	928	928	928	928	0
487	20240624	130100	45422247	928	928	928	928	0
488	20240624	130000	45422247	928	928	928	928	0
489	20240624	125900	45422247	928	928	928	928	0
490	20240624	125800	45422247	928	928	928	928	0
491	20240624	125700	45422247	928	928	928	928	0
492	20240624	125600	45422247	928	928	928	928	147
493	20240624	125500	45285831	928	928	928	928	0
494	20240624	125400	45285831	928	928	928	928	0
495	20240624	125300	45285831	928	928	928	928	0
496	20240624	125200	45285831	928	928	928	928	0
497	20240624	125100	45285831	928	928	928	928	0
498	20240624	125000	45285831	928	928	928	928	0
499	20240624	124900	45285831	928	928	928	928	5
500	20240624	124800	45281191	928	929	929	928	827
501	20240624	124700	44513685	930	930	930	930	0
502	20240624	124600	44513685	930	929	930	928	1015
503	20240624	124500	43571487	930	930	930	930	30
504	20240624	124400	43543587	930	931	931	930	619
505	20240624	124300	42967911	931	931	931	931	1056
506	20240624	124200	41984775	931	937	938	931	1840
507	20240624	124100	40271678	937	937	937	937	1
508	20240624	124000	40270741	936	932	936	932	7
509	20240624	123900	40264199	931	931	931	931	220
510	20240624	123800	40059379	931	931	931	931	0
511	20240624	123700	40059379	931	931	931	931	0
512	20240624	123600	40059379	931	931	931	931	0
513	20240624	123500	40059379	931	931	931	931	0
514	20240624	123400	40059379	931	931	931	931	45
515	20240624	123300	40017484	930	930	930	930	0
516	20240624	123200	40017484	930	930	930	930	0
517	20240624	123100	40017484	930	931	931	930	367
518	20240624	123000	39675808	934	932	934	932	3
519	20240624	122900	39673009	938	938	938	938	0
520	20240624	122800	39673009	938	938	938	938	0
521	20240624	122700	39673009	938	938	938	938	0
522	20240624	122600	39673009	938	938	938	938	0
523	20240624	122500	39673009	938	938	938	938	2
524	20240624	122400	39671133	938	938	938	938	0
525	20240624	122300	39671133	938	938	938	938	0
526	20240624	122200	39671133	938	938	938	938	0
527	20240624	122100	39671133	938	938	938	938	28
528	20240624	122000	39644869	927	927	927	927	0
529	20240624	121900	39644869	927	927	927	927	0
530	20240624	121800	39644869	927	927	927	927	0
531	20240624	121700	39644869	927	927	927	927	0
532	20240624	121600	39644869	927	927	927	927	0
533	20240624	121500	39644869	927	927	927	927	0
534	20240624	121400	39644869	927	932	932	927	1733
535	20240624	121300	38033205	932	932	932	932	0
536	20240624	121200	38033205	932	932	932	932	0
537	20240624	121100	38033205	932	932	932	932	0
538	20240624	121000	38033205	932	932	932	932	0
539	20240624	120900	38033205	932	932	932	932	212
540	20240624	120800	37835621	932	932	932	932	0
541	20240624	120700	37835621	932	932	932	932	58
542	20240624	120600	37781565	939	939	939	939	10
543	20240624	120500	37772175	939	939	939	939	14
544	20240624	120400	37759029	939	939	939	939	266
545	20240624	120300	37509255	939	939	939	939	50
546	20240624	120200	37462305	939	939	939	939	2
547	20240624	120100	37460427	940	940	940	940	0
548	20240624	120000	37460427	940	940	940	940	0
549	20240624	115900	37460427	940	940	940	940	0
550	20240624	115800	37460427	940	940	940	940	0
551	20240624	115700	37460427	940	940	940	940	0
552	20240624	115600	37460427	940	940	940	940	0
553	20240624	115500	37460427	940	940	940	940	0
554	20240624	115400	37460427	940	940	940	940	0
555	20240624	115300	37460427	940	940	940	940	0
556	20240624	115200	37460427	940	940	940	940	0
557	20240624	115100	37460427	940	938	940	938	1661
558	20240624	115000	35899729	936	936	936	936	14
559	20240624	114900	35886625	937	937	937	937	0
560	20240624	114800	35886625	937	937	937	937	0
561	20240624	114700	35886625	937	937	937	937	0
562	20240624	114600	35886625	937	937	937	937	0
563	20240624	114500	35886625	937	937	937	937	0
564	20240624	114400	35886625	937	936	937	936	2
565	20240624	114300	35884752	929	929	929	929	0
566	20240624	114200	35884752	929	929	929	929	0
567	20240624	114100	35884752	929	930	930	929	1331
568	20240624	114000	34648242	929	929	929	929	100
569	20240624	113900	34555342	928	928	928	928	0
570	20240624	113800	34555342	928	928	928	928	0
571	20240624	113700	34555342	928	928	928	928	0
572	20240624	113600	34555342	928	928	928	928	0
573	20240624	113500	34555342	928	928	928	928	0
574	20240624	113400	34555342	928	928	928	928	0
575	20240624	113300	34555342	928	928	928	928	100
576	20240624	113200	34462542	936	929	936	929	1001
577	20240624	113100	33532606	936	936	936	936	0
578	20240624	113000	33532606	936	936	936	936	0
579	20240624	112900	33532606	936	936	936	936	1
580	20240624	112800	33531670	930	930	930	930	0
581	20240624	112700	33531670	930	930	930	930	0
582	20240624	112600	33531670	930	930	930	930	585
583	20240624	112500	32987620	930	930	930	930	300
584	20240624	112400	32708620	937	937	937	937	213
585	20240624	112300	32509039	937	937	937	937	0
586	20240624	112200	32509039	937	930	937	930	2
587	20240624	112100	32507172	932	931	932	931	40
588	20240624	112000	32469912	938	938	938	938	0
589	20240624	111900	32469912	938	938	938	938	0
590	20240624	111800	32469912	938	938	938	938	9
591	20240624	111700	32461470	938	938	938	938	0
592	20240624	111600	32461470	938	938	938	938	1000
593	20240624	111500	31523470	940	940	940	940	0
594	20240624	111400	31523470	940	940	940	940	0
595	20240624	111300	31523470	940	940	940	940	0
596	20240624	111200	31523470	940	940	940	940	0
597	20240624	111100	31523470	940	940	940	940	0
598	20240624	111000	31523470	940	940	940	940	0
599	20240624	110900	31523470	940	940	940	940	45
600	20240624	110800	31481170	930	930	930	930	0
601	20240624	110700	31481170	930	930	930	930	0
602	20240624	110600	31481170	930	930	930	930	0
603	20240624	110500	31481170	930	930	930	930	0
604	20240624	110400	31481170	930	930	930	930	10
605	20240624	110300	31471870	930	938	938	928	3276
606	20240624	110200	28420946	943	943	943	943	0
607	20240624	110100	28420946	943	943	943	943	0
608	20240624	110000	28420946	943	943	943	943	0
609	20240624	105900	28420946	943	943	943	943	0
610	20240624	105800	28420946	943	943	943	943	0
611	20240624	105700	28420946	943	943	943	943	0
612	20240624	105600	28420946	943	943	943	943	1000
613	20240624	105500	27477946	938	938	938	938	10
614	20240624	105400	27468566	938	938	938	938	1
615	20240624	105300	27467628	938	938	938	938	0
616	20240624	105200	27467628	938	938	938	937	1528
617	20240624	105100	26034598	938	938	938	938	0
618	20240624	105000	26034598	938	939	939	938	100
619	20240624	104900	25940715	939	939	939	939	306
620	20240624	104800	25653381	940	940	940	940	0
621	20240624	104700	25653381	940	940	940	940	0
622	20240624	104600	25653381	940	940	940	940	0
623	20240624	104500	25653381	940	943	943	940	380
624	20240624	104400	25295878	940	940	940	940	0
625	20240624	104300	25295878	940	940	940	940	10
626	20240624	104200	25286478	942	942	942	942	0
627	20240624	104100	25286478	942	942	942	942	60
628	20240624	104000	25229958	942	942	942	942	0
629	20240624	103900	25229958	942	942	942	942	0
630	20240624	103800	25229958	942	941	942	941	68
631	20240624	103700	25165960	938	938	938	938	0
632	20240624	103600	25165960	938	938	938	938	0
633	20240624	103500	25165960	938	938	938	938	0
634	20240624	103400	25165960	938	938	938	938	0
635	20240624	103300	25165960	938	938	938	938	949
636	20240624	103200	24275798	938	951	951	938	2584
637	20240624	103100	21843628	953	953	953	953	0
638	20240624	103000	21843628	953	953	953	953	0
639	20240624	102900	21843628	953	953	953	953	0
640	20240624	102800	21843628	953	953	953	953	1
641	20240624	102700	21842675	954	954	954	954	0
642	20240624	102600	21842675	954	954	954	954	0
643	20240624	102500	21842675	954	954	954	954	0
644	20240624	102400	21842675	954	954	954	954	0
645	20240624	102300	21842675	954	954	954	954	0
646	20240624	102200	21842675	954	954	954	954	0
647	20240624	102100	21842675	954	954	954	954	0
648	20240624	102000	21842675	954	954	954	954	0
649	20240624	101900	21842675	954	954	954	954	0
650	20240624	101800	21842675	954	954	954	954	2
651	20240624	101700	21840767	954	954	954	954	0
652	20240624	101600	21840767	954	954	954	954	0
653	20240624	101500	21840767	954	954	954	954	0
654	20240624	101400	21840767	954	954	954	954	13
655	20240624	101300	21828365	956	956	956	956	0
656	20240624	101200	21828365	956	956	956	956	0
657	20240624	101100	21828365	956	956	956	956	0
658	20240624	101000	21828365	956	956	956	956	100
659	20240624	100900	21732765	956	955	956	955	104
660	20240624	100800	21633346	955	955	955	955	21
661	20240624	100700	21613291	955	955	955	955	11
662	20240624	100600	21602786	955	955	955	955	1
663	20240624	100500	21601831	955	955	955	955	2
664	20240624	100400	21599921	955	955	955	955	49
665	20240624	100300	21553126	955	955	955	955	4
666	20240624	100200	21549306	955	951	955	951	75
667	20240624	100100	21477977	951	951	951	951	1095
668	20240624	100000	20436632	952	952	952	952	0
669	20240624	095900	20436632	952	953	953	952	3231
670	20240624	095800	17357509	959	959	959	959	0
671	20240624	095700	17357509	959	959	959	959	0
672	20240624	095600	17357509	959	959	959	959	0
673	20240624	095500	17357509	959	959	959	959	0
674	20240624	095400	17357509	959	959	959	959	0
675	20240624	095300	17357509	959	959	959	959	0
676	20240624	095200	17357509	959	959	959	959	0
677	20240624	095100	17357509	959	959	959	959	0
678	20240624	095000	17357509	959	959	959	959	0
679	20240624	094900	17357509	959	959	959	959	0
680	20240624	094800	17357509	959	959	959	959	0
681	20240624	094700	17357509	959	959	959	959	20
682	20240624	094600	17338329	953	953	953	953	0
683	20240624	094500	17338329	953	953	953	953	0
684	20240624	094400	17338329	953	953	953	953	0
685	20240624	094300	17338329	953	954	954	953	1101
686	20240624	094200	16289071	953	953	953	953	290
687	20240624	094100	16012701	953	956	956	953	2982
688	20240624	094000	13167596	960	960	960	960	0
689	20240624	093900	13167596	960	960	960	960	0
690	20240624	093800	13167596	960	960	960	960	0
691	20240624	093700	13167596	960	960	960	960	0
692	20240624	093600	13167596	960	960	960	960	0
693	20240624	093500	13167596	960	960	960	960	0
694	20240624	093400	13167596	960	960	960	960	6
695	20240624	093300	13161836	960	960	960	960	50
696	20240624	093200	13113836	960	958	960	958	50
697	20240624	093100	13065839	960	960	960	960	0
698	20240624	093000	13065839	960	960	960	960	0
699	20240624	092900	13065839	960	960	960	960	0
700	20240624	092800	13065839	960	960	960	960	0
701	20240624	092700	13065839	960	960	960	960	0
702	20240624	092600	13065839	960	960	960	960	0
703	20240624	092500	13065839	960	960	960	960	280
704	20240624	092400	12797039	964	964	964	964	1
705	20240624	092300	12796075	964	964	964	964	1
706	20240624	092200	12795111	964	964	964	964	0
707	20240624	092100	12795111	964	964	964	964	0
708	20240624	092000	12795111	964	964	964	964	53
709	20240624	091900	12744019	964	960	964	960	2644
710	20240624	091800	10205419	960	960	960	960	0
711	20240624	091700	10205419	960	959	960	959	100
712	20240624	091600	10109504	958	958	958	958	190
713	20240624	091500	9927484	955	955	955	955	500
714	20240624	091400	9449984	953	953	953	953	0
715	20240624	091300	9449984	953	953	953	953	7866
716	20240624	091200	1953686	953	953	953	953	273
717	20240624	091100	1693517	953	953	953	953	800
718	20240624	091000	931117	949	949	949	949	0
719	20240624	090900	931117	949	949	949	949	0
720	20240624	090800	931117	949	949	949	949	0
721	20240624	090700	931117	949	957	957	949	8
722	20240624	090600	923469	957	957	957	957	44
723	20240624	090500	881361	957	957	957	957	3
724	20240624	090400	878490	958	958	958	958	0
725	20240624	090300	878490	958	958	958	958	0
726	20240624	090200	878490	958	958	958	958	810
727	20240624	090100	102510	959	959	959	959	4
728	20240624	090000	98674	958	958	958	958	103