KissMeData/001520/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	183400	114369663	907	907	907	907	2216
3	20240607	183300	114369663	907	907	907	907	0
4	20240607	183200	114369663	907	907	907	907	0
5	20240607	183100	114369663	907	907	907	907	0
6	20240607	183000	114369663	907	907	907	907	0
7	20240607	182900	114369663	907	907	907	907	0
8	20240607	182800	114369663	907	907	907	907	0
9	20240607	182700	114369663	907	907	907	907	0
10	20240607	182600	114369663	907	907	907	907	0
11	20240607	182500	114369663	907	907	907	907	0
12	20240607	182400	114369663	907	907	907	907	0
13	20240607	182300	114369663	907	907	907	907	0
14	20240607	182200	114369663	907	907	907	907	0
15	20240607	182100	114369663	907	907	907	907	0
16	20240607	182000	114369663	907	907	907	907	0
17	20240607	181900	114369663	907	907	907	907	0
18	20240607	181800	114369663	907	907	907	907	0
19	20240607	181700	114369663	907	907	907	907	0
20	20240607	181600	114369663	907	907	907	907	0
21	20240607	181500	114369663	907	907	907	907	0
22	20240607	181400	114369663	907	907	907	907	0
23	20240607	181300	114369663	907	907	907	907	0
24	20240607	181200	114369663	907	907	907	907	0
25	20240607	181100	114369663	907	907	907	907	0
26	20240607	181000	114369663	907	907	907	907	0
27	20240607	180900	114369663	907	907	907	907	0
28	20240607	180800	114369663	907	907	907	907	0
29	20240607	180700	114369663	907	907	907	907	0
30	20240607	180600	114369663	907	907	907	907	0
31	20240607	180500	114369663	907	907	907	907	0
32	20240607	180400	114369663	907	907	907	907	2216
33	20240607	180300	114369663	907	907	907	907	0
34	20240607	180200	114369663	907	907	907	907	0
35	20240607	180100	114369663	907	907	907	907	0
36	20240607	180000	114369663	907	907	907	907	0
37	20240607	175900	114369663	907	907	907	907	0
38	20240607	175800	114369663	907	907	907	907	0
39	20240607	175700	114369663	907	907	907	907	0
40	20240607	175600	114369663	907	907	907	907	0
41	20240607	175500	114369663	907	907	907	907	0
42	20240607	175400	114369663	907	907	907	907	0
43	20240607	175300	114369663	907	907	907	907	0
44	20240607	175200	114369663	907	907	907	907	0
45	20240607	175100	114369663	907	907	907	907	0
46	20240607	175000	114369663	907	907	907	907	0
47	20240607	174900	114369663	907	907	907	907	0
48	20240607	174800	114369663	907	907	907	907	0
49	20240607	174700	114369663	907	907	907	907	0
50	20240607	174600	114369663	907	907	907	907	0
51	20240607	174500	114369663	907	907	907	907	0
52	20240607	174400	114369663	907	907	907	907	0
53	20240607	174300	114369663	907	907	907	907	0
54	20240607	174200	114369663	907	907	907	907	0
55	20240607	174100	114369663	907	907	907	907	0
56	20240607	174000	114369663	907	907	907	907	0
57	20240607	173900	114369663	907	907	907	907	0
58	20240607	173800	114369663	907	907	907	907	0
59	20240607	173700	114369663	907	907	907	907	0
60	20240607	173600	114369663	907	907	907	907	0
61	20240607	173500	114369663	907	907	907	907	0
62	20240607	173400	114369663	907	907	907	907	2216
63	20240607	173300	114369663	907	907	907	907	0
64	20240607	173200	114369663	907	907	907	907	0
65	20240607	173100	114369663	907	907	907	907	0
66	20240607	173000	114369663	907	907	907	907	0
67	20240607	172900	114369663	907	907	907	907	0
68	20240607	172800	114369663	907	907	907	907	0
69	20240607	172700	114369663	907	907	907	907	0
70	20240607	172600	114369663	907	907	907	907	0
71	20240607	172500	114369663	907	907	907	907	0
72	20240607	172400	114369663	907	907	907	907	0
73	20240607	172300	114369663	907	907	907	907	0
74	20240607	172200	114369663	907	907	907	907	0
75	20240607	172100	114369663	907	907	907	907	0
76	20240607	172000	114369663	907	907	907	907	0
77	20240607	171900	114369663	907	907	907	907	0
78	20240607	171800	114369663	907	907	907	907	0
79	20240607	171700	114369663	907	907	907	907	0
80	20240607	171600	114369663	907	907	907	907	0
81	20240607	171500	114369663	907	907	907	907	0
82	20240607	171400	114369663	907	907	907	907	0
83	20240607	171300	114369663	907	907	907	907	0
84	20240607	171200	114369663	907	907	907	907	0
85	20240607	171100	114369663	907	907	907	907	0
86	20240607	171000	114369663	907	907	907	907	0
87	20240607	170900	114369663	907	907	907	907	0
88	20240607	170800	114369663	907	907	907	907	0
89	20240607	170700	114369663	907	907	907	907	0
90	20240607	170600	114369663	907	907	907	907	0
91	20240607	170500	114369663	907	907	907	907	0
92	20240607	170400	114369663	907	907	907	907	2216
93	20240607	170300	114369663	907	907	907	907	0
94	20240607	170200	114369663	907	907	907	907	0
95	20240607	170100	114369663	907	907	907	907	0
96	20240607	170000	114369663	907	907	907	907	0
97	20240607	165900	114369663	907	907	907	907	0
98	20240607	165800	114369663	907	907	907	907	0
99	20240607	165700	114369663	907	907	907	907	0
100	20240607	165600	114369663	907	907	907	907	0
101	20240607	165500	114369663	907	907	907	907	0
102	20240607	165400	114369663	907	907	907	907	0
103	20240607	165300	114369663	907	907	907	907	0
104	20240607	165200	114369663	907	907	907	907	0
105	20240607	165100	114369663	907	907	907	907	0
106	20240607	165000	114369663	907	907	907	907	0
107	20240607	164900	114369663	907	907	907	907	0
108	20240607	164800	114369663	907	907	907	907	0
109	20240607	164700	114369663	907	907	907	907	0
110	20240607	164600	114369663	907	907	907	907	0
111	20240607	164500	114369663	907	907	907	907	0
112	20240607	164400	114369663	907	907	907	907	0
113	20240607	164300	114369663	907	907	907	907	0
114	20240607	164200	114369663	907	907	907	907	0
115	20240607	164100	114369663	907	907	907	907	0
116	20240607	164000	114369663	907	907	907	907	0
117	20240607	163900	114369663	907	907	907	907	0
118	20240607	163800	114369663	907	907	907	907	0
119	20240607	163700	114369663	907	907	907	907	0
120	20240607	163600	114369663	907	907	907	907	0
121	20240607	163500	114369663	907	907	907	907	0
122	20240607	163400	114369663	907	907	907	907	2216
123	20240607	163300	114369663	907	907	907	907	0
124	20240607	163200	114369663	907	907	907	907	0
125	20240607	163100	114369663	907	907	907	907	0
126	20240607	163000	114369663	907	907	907	907	0
127	20240607	162900	114369663	907	907	907	907	0
128	20240607	162800	114369663	907	907	907	907	0
129	20240607	162700	114369663	907	907	907	907	0
130	20240607	162600	114369663	907	907	907	907	0
131	20240607	162500	114369663	907	907	907	907	0
132	20240607	162400	114369663	907	907	907	907	0
133	20240607	162300	114369663	907	907	907	907	0
134	20240607	162200	114369663	907	907	907	907	0
135	20240607	162100	114369663	907	907	907	907	0
136	20240607	162000	114369663	907	907	907	907	0
137	20240607	161900	114369663	907	907	907	907	0
138	20240607	161800	114369663	907	907	907	907	0
139	20240607	161700	114369663	907	907	907	907	0
140	20240607	161600	114369663	907	907	907	907	0
141	20240607	161500	114369663	907	907	907	907	0
142	20240607	161400	114369663	907	907	907	907	0
143	20240607	161300	114369663	907	907	907	907	0
144	20240607	161200	114369663	907	907	907	907	0
145	20240607	161100	114369663	907	907	907	907	0
146	20240607	161000	114369663	907	907	907	907	0
147	20240607	160900	114369663	907	907	907	907	0
148	20240607	160800	114369663	907	907	907	907	0
149	20240607	160700	114369663	907	907	907	907	0
150	20240607	160600	114369663	907	907	907	907	0
151	20240607	160500	114369663	907	907	907	907	0
152	20240607	160400	114369663	907	907	907	907	2216
153	20240607	160300	114369663	907	907	907	907	0
154	20240607	160200	114369663	907	907	907	907	0
155	20240607	160100	114369663	907	907	907	907	0
156	20240607	160000	114369663	907	907	907	907	0
157	20240607	155900	114369663	907	907	907	907	0
158	20240607	155800	114369663	907	907	907	907	0
159	20240607	155700	114369663	907	907	907	907	0
160	20240607	155600	114369663	907	907	907	907	0
161	20240607	155500	114369663	907	907	907	907	0
162	20240607	155400	114369663	907	907	907	907	0
163	20240607	155300	114369663	907	907	907	907	0
164	20240607	155200	114369663	907	907	907	907	0
165	20240607	155100	114369663	907	907	907	907	0
166	20240607	155000	114369663	907	907	907	907	0
167	20240607	154900	114369663	907	907	907	907	0
168	20240607	154800	114369663	907	907	907	907	0
169	20240607	154700	114369663	907	907	907	907	0
170	20240607	154600	114369663	907	907	907	907	0
171	20240607	154500	114369663	907	907	907	907	0
172	20240607	154400	114369663	907	907	907	907	0
173	20240607	154300	114369663	907	907	907	907	0
174	20240607	154200	114369663	907	907	907	907	0
175	20240607	154100	114369663	907	907	907	907	0
176	20240607	154000	114369663	907	907	907	907	0
177	20240607	153900	114369663	907	907	907	907	0
178	20240607	153800	114369663	907	907	907	907	0
179	20240607	153700	114369663	907	907	907	907	0
180	20240607	153600	114369663	907	907	907	907	0
181	20240607	153500	114369663	907	907	907	907	0
182	20240607	153400	114369663	907	907	907	907	2216
183	20240607	153300	114369663	907	907	907	907	0
184	20240607	153200	114369663	907	907	907	907	0
185	20240607	153100	114369663	907	907	907	907	0
186	20240607	153000	114369663	907	907	907	907	2216
187	20240607	152900	112359751	906	906	906	906	0
188	20240607	152800	112359751	906	906	906	906	0
189	20240607	152700	112359751	906	906	906	906	0
190	20240607	152600	112359751	906	906	906	906	0
191	20240607	152500	112359751	906	906	906	906	0
192	20240607	152400	112359751	906	906	906	906	0
193	20240607	152300	112359751	906	906	906	906	0
194	20240607	152200	112359751	906	906	906	906	0
195	20240607	152100	112359751	906	906	906	906	0
196	20240607	152000	112359751	906	906	906	906	0
197	20240607	151900	112359751	906	904	906	904	144
198	20240607	151800	112229573	907	907	907	907	0
199	20240607	151700	112229573	907	907	907	907	0
200	20240607	151600	112229573	907	903	907	903	47
201	20240607	151500	112187126	903	904	904	903	267
202	20240607	151400	111946024	907	907	907	907	0
203	20240607	151300	111946024	907	907	907	907	0
204	20240607	151200	111946024	907	905	907	903	134
205	20240607	151100	111825007	907	905	907	905	9
206	20240607	151000	111816856	903	903	903	903	0
207	20240607	150900	111816856	903	903	903	903	350
208	20240607	150800	111500806	903	905	905	903	1570
209	20240607	150700	110081711	906	906	906	906	0
210	20240607	150600	110081711	906	906	906	906	0
211	20240607	150500	110081711	906	906	906	906	0
212	20240607	150400	110081711	906	906	906	906	3
213	20240607	150300	110078993	906	906	906	906	0
214	20240607	150200	110078993	906	905	906	905	10
215	20240607	150100	110069942	904	904	904	904	252
216	20240607	150000	109842134	904	904	904	904	0
217	20240607	145900	109842134	904	904	904	904	288
218	20240607	145800	109581782	904	905	905	904	300
219	20240607	145700	109310404	907	907	907	907	0
220	20240607	145600	109310404	907	906	907	906	79
221	20240607	145500	109238829	906	906	906	906	0
222	20240607	145400	109238829	906	907	907	906	2
223	20240607	145300	109237016	906	906	907	906	215
224	20240607	145200	109042225	906	906	906	906	0
225	20240607	145100	109042225	906	906	906	906	78
226	20240607	145000	108971557	905	905	905	905	0
227	20240607	144900	108971557	905	905	905	905	0
228	20240607	144800	108971557	905	905	905	905	0
229	20240607	144700	108971557	905	905	905	905	1
230	20240607	144600	108970652	905	905	905	905	0
231	20240607	144500	108970652	905	905	905	905	0
232	20240607	144400	108970652	905	905	905	905	78
233	20240607	144300	108900062	906	905	906	905	4
234	20240607	144200	108896439	905	905	905	905	0
235	20240607	144100	108896439	905	905	905	905	1
236	20240607	144000	108895534	906	905	906	905	57
237	20240607	143900	108843948	905	902	905	902	96
238	20240607	143800	108757340	903	905	905	903	979
239	20240607	143700	107873063	905	905	905	905	0
240	20240607	143600	107873063	905	905	905	905	0
241	20240607	143500	107873063	905	905	905	905	25
242	20240607	143400	107850438	905	905	905	905	7
243	20240607	143300	107844103	905	905	905	905	1
244	20240607	143200	107843198	906	905	906	905	81
245	20240607	143100	107769892	905	906	906	905	1005
246	20240607	143000	106859367	906	905	906	905	5
247	20240607	142900	106854838	905	905	905	905	0
248	20240607	142800	106854838	905	905	905	905	0
249	20240607	142700	106854838	905	905	906	905	7
250	20240607	142600	106848502	904	904	904	904	1
251	20240607	142500	106847598	903	904	904	903	2900
252	20240607	142400	104228884	905	905	905	905	80
253	20240607	142300	104156484	906	906	906	906	0
254	20240607	142200	104156484	906	906	906	906	0
255	20240607	142100	104156484	906	906	906	906	1
256	20240607	142000	104155578	905	905	905	905	0
257	20240607	141900	104155578	905	905	905	905	0
258	20240607	141800	104155578	905	905	905	905	0
259	20240607	141700	104155578	905	905	906	905	304
260	20240607	141600	103880457	903	903	903	903	0
261	20240607	141500	103880457	903	903	903	903	0
262	20240607	141400	103880457	903	903	903	903	7000
263	20240607	141300	97559457	903	905	905	903	700
264	20240607	141200	96926943	905	905	905	905	8
265	20240607	141100	96919703	906	906	906	906	79
266	20240607	141000	96848129	906	906	906	906	0
267	20240607	140900	96848129	906	906	906	906	0
268	20240607	140800	96848129	906	906	906	906	79
269	20240607	140700	96776555	905	905	905	905	0
270	20240607	140600	96776555	905	905	905	905	0
271	20240607	140500	96776555	905	905	905	905	0
272	20240607	140400	96776555	905	905	905	905	0
273	20240607	140300	96776555	905	905	905	905	0
274	20240607	140200	96776555	905	905	905	905	0
275	20240607	140100	96776555	905	905	905	905	2
276	20240607	140000	96774745	905	905	905	905	78
277	20240607	135900	96704155	903	903	903	903	0
278	20240607	135800	96704155	903	903	903	903	0
279	20240607	135700	96704155	903	903	903	903	0
280	20240607	135600	96704155	903	903	903	903	0
281	20240607	135500	96704155	903	903	903	903	0
282	20240607	135400	96704155	903	903	903	903	0
283	20240607	135300	96704155	903	903	903	903	0
284	20240607	135200	96704155	903	903	903	903	0
285	20240607	135100	96704155	903	906	906	903	3097
286	20240607	135000	93905216	906	906	906	906	0
287	20240607	134900	93905216	906	906	906	906	0
288	20240607	134800	93905216	906	906	906	906	0
289	20240607	134700	93905216	906	905	906	905	32
290	20240607	134600	93876254	907	907	907	907	0
291	20240607	134500	93876254	907	907	907	907	0
292	20240607	134400	93876254	907	906	907	906	78
293	20240607	134300	93805585	906	906	906	906	3
294	20240607	134200	93802867	907	907	907	907	0
295	20240607	134100	93802867	907	907	907	907	0
296	20240607	134000	93802867	907	907	907	907	10
297	20240607	133900	93793797	907	906	907	906	80
298	20240607	133800	93721314	905	905	905	905	0
299	20240607	133700	93721314	905	905	905	904	4291
300	20240607	133600	89838071	906	906	906	906	88
301	20240607	133500	89758343	906	906	906	906	0
302	20240607	133400	89758343	906	906	906	906	0
303	20240607	133300	89758343	906	906	906	906	25
304	20240607	133200	89735693	906	906	906	906	0
305	20240607	133100	89735693	906	906	906	906	1
306	20240607	133000	89734787	906	906	906	906	4
307	20240607	132900	89731163	907	907	907	907	120
308	20240607	132800	89622323	907	907	907	907	0
309	20240607	132700	89622323	907	907	907	907	0
310	20240607	132600	89622323	907	907	907	907	79
311	20240607	132500	89550670	907	907	907	907	0
312	20240607	132400	89550670	907	907	907	907	0
313	20240607	132300	89550670	907	907	907	907	0
314	20240607	132200	89550670	907	907	907	907	0
315	20240607	132100	89550670	907	907	907	907	237
316	20240607	132000	89335711	907	907	907	907	0
317	20240607	131900	89335711	907	907	907	907	0
318	20240607	131800	89335711	907	907	907	907	88
319	20240607	131700	89255895	906	906	906	906	0
320	20240607	131600	89255895	906	906	906	906	0
321	20240607	131500	89255895	906	906	906	906	0
322	20240607	131400	89255895	906	906	906	906	0
323	20240607	131300	89255895	906	906	906	906	0
324	20240607	131200	89255895	906	906	906	906	640
325	20240607	131100	88676055	906	906	906	906	0
326	20240607	131000	88676055	906	906	906	906	550
327	20240607	130900	88177755	906	906	906	906	9
328	20240607	130800	88169601	906	906	906	906	131
329	20240607	130700	88050915	906	906	906	906	10
330	20240607	130600	88041855	906	906	906	906	0
331	20240607	130500	88041855	906	906	906	906	0
332	20240607	130400	88041855	906	906	906	906	0
333	20240607	130300	88041855	906	906	906	906	0
334	20240607	130200	88041855	906	906	906	906	0
335	20240607	130100	88041855	906	906	906	906	79
336	20240607	130000	87970281	905	905	905	905	0
337	20240607	125900	87970281	905	905	905	905	100
338	20240607	125800	87879781	906	906	906	906	178
339	20240607	125700	87718513	906	906	906	906	111
340	20240607	125600	87617947	906	906	906	906	0
341	20240607	125500	87617947	906	906	906	906	20
342	20240607	125400	87599827	905	905	905	905	0
343	20240607	125300	87599827	905	905	905	905	14
344	20240607	125200	87587157	906	906	906	906	0
345	20240607	125100	87587157	906	906	906	906	78
346	20240607	125000	87516489	904	904	904	904	0
347	20240607	124900	87516489	904	904	904	904	0
348	20240607	124800	87516489	904	904	904	904	0
349	20240607	124700	87516489	904	904	904	904	0
350	20240607	124600	87516489	904	904	904	904	0
351	20240607	124500	87516489	904	905	905	904	8000
352	20240607	124400	80283132	906	906	906	906	0
353	20240607	124300	80283132	906	906	906	906	0
354	20240607	124200	80283132	906	906	906	906	278
355	20240607	124100	80031264	905	906	906	905	3180
356	20240607	124000	77151284	907	907	907	907	0
357	20240607	123900	77151284	907	907	907	907	0
358	20240607	123800	77151284	907	907	907	907	0
359	20240607	123700	77151284	907	907	907	907	22
360	20240607	123600	77131330	908	908	908	908	79
361	20240607	123500	77059598	908	908	908	908	0
362	20240607	123400	77059598	908	908	908	908	79
363	20240607	123300	76987866	908	908	908	908	0
364	20240607	123200	76987866	908	908	908	908	0
365	20240607	123100	76987866	908	908	908	908	0
366	20240607	123000	76987866	908	908	908	908	0
367	20240607	122900	76987866	908	908	908	908	0
368	20240607	122800	76987866	908	908	908	908	0
369	20240607	122700	76987866	908	908	908	908	0
370	20240607	122600	76987866	908	908	908	908	79
371	20240607	122500	76916134	908	908	908	908	0
372	20240607	122400	76916134	908	908	908	908	0
373	20240607	122300	76916134	908	908	908	908	0
374	20240607	122200	76916134	908	908	908	908	79
375	20240607	122100	76844402	907	907	907	907	0
376	20240607	122000	76844402	907	907	907	907	0
377	20240607	121900	76844402	907	907	907	907	0
378	20240607	121800	76844402	907	907	907	907	0
379	20240607	121700	76844402	907	907	907	907	300
380	20240607	121600	76572302	908	908	908	908	79
381	20240607	121500	76500570	908	908	908	908	100
382	20240607	121400	76409770	908	908	908	908	0
383	20240607	121300	76409770	908	907	908	907	103
384	20240607	121200	76316270	908	908	908	908	0
385	20240607	121100	76316270	908	908	908	908	0
386	20240607	121000	76316270	908	907	908	907	1174
387	20240607	120900	75250430	905	905	905	905	0
388	20240607	120800	75250430	905	905	905	905	0
389	20240607	120700	75250430	905	905	905	905	0
390	20240607	120600	75250430	905	905	905	905	438
391	20240607	120500	74854040	907	907	907	907	0
392	20240607	120400	74854040	907	907	907	907	0
393	20240607	120300	74854040	907	907	907	907	0
394	20240607	120200	74854040	907	906	907	905	1005
395	20240607	120100	73944146	907	907	907	907	79
396	20240607	120000	73872493	907	907	907	907	0
397	20240607	115900	73872493	907	907	907	907	2
398	20240607	115800	73870679	907	907	907	907	79
399	20240607	115700	73799026	905	905	905	905	0
400	20240607	115600	73799026	905	905	905	905	0
401	20240607	115500	73799026	905	905	905	905	0
402	20240607	115400	73799026	905	905	905	905	0
403	20240607	115300	73799026	905	905	905	905	0
404	20240607	115200	73799026	905	905	905	905	0
405	20240607	115100	73799026	905	905	905	905	0
406	20240607	115000	73799026	905	905	905	905	0
407	20240607	114900	73799026	905	908	908	905	171
408	20240607	114800	73644266	908	907	908	907	200
409	20240607	114700	73462667	908	908	908	908	0
410	20240607	114600	73462667	908	908	908	908	0
411	20240607	114500	73462667	908	907	908	907	80
412	20240607	114400	73390106	908	907	908	907	101
413	20240607	114300	73298400	905	908	908	905	1313
414	20240607	114200	72109243	908	908	908	908	0
415	20240607	114100	72109243	908	908	908	908	50
416	20240607	114000	72063843	908	908	908	908	0
417	20240607	113900	72063843	908	908	908	908	40
418	20240607	113800	72027523	908	908	908	908	0
419	20240607	113700	72027523	908	908	908	908	79
420	20240607	113600	71955791	907	907	907	905	2029
421	20240607	113500	70119165	907	907	907	907	69
422	20240607	113400	70056582	907	907	907	907	2331
423	20240607	113300	67942365	906	906	906	906	3088
424	20240607	113200	65144637	906	906	906	906	0
425	20240607	113100	65144637	906	906	906	906	0
426	20240607	113000	65144637	906	906	906	906	0
427	20240607	112900	65144637	906	906	906	906	0
428	20240607	112800	65144637	906	906	906	906	312
429	20240607	112700	64861965	906	906	906	906	600
430	20240607	112600	64318365	906	906	906	906	231
431	20240607	112500	64109079	907	907	907	907	269
432	20240607	112400	63865096	908	908	908	908	0
433	20240607	112300	63865096	908	908	908	908	79
434	20240607	112200	63793364	907	907	907	907	0
435	20240607	112100	63793364	907	907	907	907	40
436	20240607	112000	63757084	908	908	908	908	0
437	20240607	111900	63757084	908	908	908	908	0
438	20240607	111800	63757084	908	908	908	908	79
439	20240607	111700	63685352	907	907	907	907	0
440	20240607	111600	63685352	907	907	907	907	0
441	20240607	111500	63685352	907	907	907	907	0
442	20240607	111400	63685352	907	907	907	907	100
443	20240607	111300	63594652	908	908	908	908	0
444	20240607	111200	63594652	908	908	908	908	0
445	20240607	111100	63594652	908	908	908	908	79
446	20240607	111000	63522920	908	908	908	908	1277
447	20240607	110900	62363404	908	908	908	908	0
448	20240607	110800	62363404	908	908	908	908	79
449	20240607	110700	62291672	907	907	907	907	697
450	20240607	110600	61659493	907	907	907	907	0
451	20240607	110500	61659493	907	907	907	907	220
452	20240607	110400	61459953	907	907	907	907	0
453	20240607	110300	61459953	907	907	907	907	0
454	20240607	110200	61459953	907	907	907	907	79
455	20240607	110100	61388300	906	906	906	906	0
456	20240607	110000	61388300	906	906	906	906	56
457	20240607	105900	61337564	907	907	907	907	10
458	20240607	105800	61328494	907	907	907	907	0
459	20240607	105700	61328494	907	907	907	907	78
460	20240607	105600	61257748	907	907	907	907	0
461	20240607	105500	61257748	907	907	907	907	0
462	20240607	105400	61257748	907	906	907	906	100
463	20240607	105300	61167118	907	907	907	907	236
464	20240607	105200	60953066	908	908	908	908	0
465	20240607	105100	60953066	908	908	908	908	78
466	20240607	105000	60882242	908	908	908	908	0
467	20240607	104900	60882242	908	908	908	908	0
468	20240607	104800	60882242	908	908	908	908	0
469	20240607	104700	60882242	908	908	908	908	0
470	20240607	104600	60882242	908	907	908	907	300
471	20240607	104500	60609845	905	905	905	905	0
472	20240607	104400	60609845	905	905	905	905	0
473	20240607	104300	60609845	905	905	905	905	0
474	20240607	104200	60609845	905	905	905	905	0
475	20240607	104100	60609845	905	906	906	905	2795
476	20240607	104000	58079856	906	906	906	906	0
477	20240607	103900	58079856	906	906	906	906	0
478	20240607	103800	58079856	906	906	906	906	0
479	20240607	103700	58079856	906	906	906	906	0
480	20240607	103600	58079856	906	906	906	906	0
481	20240607	103500	58079856	906	906	906	906	0
482	20240607	103400	58079856	906	906	906	906	0
483	20240607	103300	58079856	906	909	909	906	39
484	20240607	103200	58044415	909	908	909	908	70
485	20240607	103100	57980786	909	908	909	906	1178
486	20240607	103000	56912989	909	909	909	909	76
487	20240607	102900	56843905	911	911	911	911	0
488	20240607	102800	56843905	911	911	911	911	0
489	20240607	102700	56843905	911	911	911	911	0
490	20240607	102600	56843905	911	909	911	909	6
491	20240607	102500	56838449	908	908	908	908	216
492	20240607	102400	56642321	909	909	909	909	5
493	20240607	102300	56637776	910	910	910	910	0
494	20240607	102200	56637776	910	910	910	910	1
495	20240607	102100	56636866	910	910	910	910	80
496	20240607	102000	56564066	911	911	911	911	0
497	20240607	101900	56564066	911	911	911	910	13
498	20240607	101800	56552224	911	911	911	911	79
499	20240607	101700	56480255	911	910	911	910	2
500	20240607	101600	56478434	910	910	910	910	3
501	20240607	101500	56475704	911	911	911	911	0
502	20240607	101400	56475704	911	911	911	911	0
503	20240607	101300	56475704	911	910	911	910	454
504	20240607	101200	56062563	911	911	911	911	158
505	20240607	101100	55918625	911	911	911	911	0
506	20240607	101000	55918625	911	910	914	910	826
507	20240607	100900	55166138	911	911	911	911	0
508	20240607	100800	55166138	911	909	914	909	1101
509	20240607	100700	54163386	910	910	910	910	8
510	20240607	100600	54156106	910	910	910	910	0
511	20240607	100500	54156106	910	910	910	910	0
512	20240607	100400	54156106	910	911	911	907	4134
513	20240607	100300	50399838	911	912	912	911	878
514	20240607	100200	49599911	912	912	912	912	0
515	20240607	100100	49599911	912	912	912	912	11
516	20240607	100000	49589879	914	913	914	913	130
517	20240607	095900	49471170	914	911	914	911	1093
518	20240607	095800	48474842	911	911	911	911	11
519	20240607	095700	48464821	912	913	914	912	6174
520	20240607	095600	42833819	914	914	914	914	1
521	20240607	095500	42832905	916	915	916	915	565
522	20240607	095400	42315929	916	915	916	915	743
523	20240607	095300	41636083	916	916	916	916	6
524	20240607	095200	41630587	915	915	916	915	5
525	20240607	095100	41626011	916	916	916	916	0
526	20240607	095000	41626011	916	916	916	912	1109
527	20240607	094900	40613603	916	916	916	916	924
528	20240607	094800	39767219	916	916	917	916	772
529	20240607	094700	39059310	916	914	916	914	1827
530	20240607	094600	37386097	913	914	915	912	1592
531	20240607	094500	35929652	914	915	915	914	496
532	20240607	094400	35475813	915	914	915	914	36
533	20240607	094300	35442894	914	913	914	912	987
534	20240607	094200	34542169	913	911	913	911	3467
535	20240607	094100	31380919	911	910	911	910	280
536	20240607	094000	31126039	910	910	910	910	1
537	20240607	093900	31125129	910	909	910	909	114
538	20240607	093800	31021439	910	910	910	910	0
539	20240607	093700	31021439	910	910	910	910	442
540	20240607	093600	30619219	910	910	911	910	3
541	20240607	093500	30616488	911	910	911	910	766
542	20240607	093400	29918864	911	911	911	911	0
543	20240607	093300	29918864	911	909	911	909	2
544	20240607	093200	29917044	911	908	911	908	4010
545	20240607	093100	26266363	909	909	909	909	0
546	20240607	093000	26266363	909	909	909	909	0
547	20240607	092900	26266363	909	908	909	908	3000
548	20240607	092800	23540310	908	908	908	908	79
549	20240607	092700	23468578	907	907	907	907	50
550	20240607	092600	23423228	907	907	907	907	18
551	20240607	092500	23406902	908	908	908	908	79
552	20240607	092400	23335170	908	907	908	906	249
553	20240607	092300	23109508	906	908	908	906	501
554	20240607	092200	22655582	907	907	907	907	60
555	20240607	092100	22601162	908	908	908	908	0
556	20240607	092000	22601162	908	908	908	908	1
557	20240607	091900	22600254	909	909	909	909	3
558	20240607	091800	22597527	909	909	909	909	0
559	20240607	091700	22597527	909	908	909	908	995
560	20240607	091600	21693074	907	907	907	907	500
561	20240607	091500	21239574	909	907	909	907	400
562	20240607	091400	20876771	908	908	908	908	102
563	20240607	091300	20784155	909	909	909	908	454
564	20240607	091200	20371849	910	910	910	910	101
565	20240607	091100	20279939	910	910	910	910	2
566	20240607	091000	20278119	911	909	911	908	1525
567	20240607	090900	18891879	907	907	907	907	0
568	20240607	090800	18891879	907	907	907	907	39
569	20240607	090700	18856506	907	907	907	907	1766
570	20240607	090600	17254744	909	907	909	907	476
571	20240607	090500	16822808	909	910	910	909	186
572	20240607	090400	16653732	910	912	912	910	2025
573	20240607	090300	14810956	913	910	913	910	7202
574	20240607	090200	8236988	910	910	912	910	1927
575	20240607	090100	6483310	914	914	914	914	414
576	20240607	090000	6104914	914	917	917	914	6659