KissMeData/113810/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	201600	120904053	994	994	994	994	5412
3	20240625	201500	120904053	994	994	994	994	0
4	20240625	201400	120904053	994	994	994	994	0
5	20240625	201300	120904053	994	994	994	994	0
6	20240625	201200	120904053	994	994	994	994	0
7	20240625	201100	120904053	994	994	994	994	0
8	20240625	201000	120904053	994	994	994	994	0
9	20240625	200900	120904053	994	994	994	994	0
10	20240625	200800	120904053	994	994	994	994	0
11	20240625	200700	120904053	994	994	994	994	0
12	20240625	200600	120904053	994	994	994	994	0
13	20240625	200500	120904053	994	994	994	994	0
14	20240625	200400	120904053	994	994	994	994	0
15	20240625	200300	120904053	994	994	994	994	0
16	20240625	200200	120904053	994	994	994	994	0
17	20240625	200100	120904053	994	994	994	994	0
18	20240625	200000	120904053	994	994	994	994	0
19	20240625	195900	120904053	994	994	994	994	0
20	20240625	195800	120904053	994	994	994	994	0
21	20240625	195700	120904053	994	994	994	994	0
22	20240625	195600	120904053	994	994	994	994	0
23	20240625	195500	120904053	994	994	994	994	0
24	20240625	195400	120904053	994	994	994	994	0
25	20240625	195300	120904053	994	994	994	994	0
26	20240625	195200	120904053	994	994	994	994	0
27	20240625	195100	120904053	994	994	994	994	0
28	20240625	195000	120904053	994	994	994	994	0
29	20240625	194900	120904053	994	994	994	994	0
30	20240625	194800	120904053	994	994	994	994	0
31	20240625	194700	120904053	994	994	994	994	0
32	20240625	194600	120904053	994	994	994	994	5412
33	20240625	194500	120904053	994	994	994	994	0
34	20240625	194400	120904053	994	994	994	994	0
35	20240625	194300	120904053	994	994	994	994	0
36	20240625	194200	120904053	994	994	994	994	0
37	20240625	194100	120904053	994	994	994	994	0
38	20240625	194000	120904053	994	994	994	994	0
39	20240625	193900	120904053	994	994	994	994	0
40	20240625	193800	120904053	994	994	994	994	0
41	20240625	193700	120904053	994	994	994	994	0
42	20240625	193600	120904053	994	994	994	994	0
43	20240625	193500	120904053	994	994	994	994	0
44	20240625	193400	120904053	994	994	994	994	0
45	20240625	193300	120904053	994	994	994	994	0
46	20240625	193200	120904053	994	994	994	994	0
47	20240625	193100	120904053	994	994	994	994	0
48	20240625	193000	120904053	994	994	994	994	0
49	20240625	192900	120904053	994	994	994	994	0
50	20240625	192800	120904053	994	994	994	994	0
51	20240625	192700	120904053	994	994	994	994	0
52	20240625	192600	120904053	994	994	994	994	0
53	20240625	192500	120904053	994	994	994	994	0
54	20240625	192400	120904053	994	994	994	994	0
55	20240625	192300	120904053	994	994	994	994	0
56	20240625	192200	120904053	994	994	994	994	0
57	20240625	192100	120904053	994	994	994	994	0
58	20240625	192000	120904053	994	994	994	994	0
59	20240625	191900	120904053	994	994	994	994	0
60	20240625	191800	120904053	994	994	994	994	0
61	20240625	191700	120904053	994	994	994	994	0
62	20240625	191600	120904053	994	994	994	994	5412
63	20240625	191500	120904053	994	994	994	994	0
64	20240625	191400	120904053	994	994	994	994	0
65	20240625	191300	120904053	994	994	994	994	0
66	20240625	191200	120904053	994	994	994	994	0
67	20240625	191100	120904053	994	994	994	994	0
68	20240625	191000	120904053	994	994	994	994	0
69	20240625	190900	120904053	994	994	994	994	0
70	20240625	190800	120904053	994	994	994	994	0
71	20240625	190700	120904053	994	994	994	994	0
72	20240625	190600	120904053	994	994	994	994	0
73	20240625	190500	120904053	994	994	994	994	0
74	20240625	190400	120904053	994	994	994	994	0
75	20240625	190300	120904053	994	994	994	994	0
76	20240625	190200	120904053	994	994	994	994	0
77	20240625	190100	120904053	994	994	994	994	0
78	20240625	190000	120904053	994	994	994	994	0
79	20240625	185900	120904053	994	994	994	994	0
80	20240625	185800	120904053	994	994	994	994	0
81	20240625	185700	120904053	994	994	994	994	0
82	20240625	185600	120904053	994	994	994	994	0
83	20240625	185500	120904053	994	994	994	994	0
84	20240625	185400	120904053	994	994	994	994	0
85	20240625	185300	120904053	994	994	994	994	0
86	20240625	185200	120904053	994	994	994	994	0
87	20240625	185100	120904053	994	994	994	994	0
88	20240625	185000	120904053	994	994	994	994	0
89	20240625	184900	120904053	994	994	994	994	0
90	20240625	184800	120904053	994	994	994	994	0
91	20240625	184700	120904053	994	994	994	994	0
92	20240625	184600	120904053	994	994	994	994	5412
93	20240625	184500	120904053	994	994	994	994	0
94	20240625	184400	120904053	994	994	994	994	0
95	20240625	184300	120904053	994	994	994	994	0
96	20240625	184200	120904053	994	994	994	994	0
97	20240625	184100	120904053	994	994	994	994	0
98	20240625	184000	120904053	994	994	994	994	0
99	20240625	183900	120904053	994	994	994	994	0
100	20240625	183800	120904053	994	994	994	994	0
101	20240625	183700	120904053	994	994	994	994	0
102	20240625	183600	120904053	994	994	994	994	0
103	20240625	183500	120904053	994	994	994	994	0
104	20240625	183400	120904053	994	994	994	994	0
105	20240625	183300	120904053	994	994	994	994	0
106	20240625	183200	120904053	994	994	994	994	0
107	20240625	183100	120904053	994	994	994	994	0
108	20240625	183000	120904053	994	994	994	994	0
109	20240625	182900	120904053	994	994	994	994	0
110	20240625	182800	120904053	994	994	994	994	0
111	20240625	182700	120904053	994	994	994	994	0
112	20240625	182600	120904053	994	994	994	994	0
113	20240625	182500	120904053	994	994	994	994	0
114	20240625	182400	120904053	994	994	994	994	0
115	20240625	182300	120904053	994	994	994	994	0
116	20240625	182200	120904053	994	994	994	994	0
117	20240625	182100	120904053	994	994	994	994	0
118	20240625	182000	120904053	994	994	994	994	0
119	20240625	181900	120904053	994	994	994	994	0
120	20240625	181800	120904053	994	994	994	994	0
121	20240625	181700	120904053	994	994	994	994	0
122	20240625	181600	120904053	994	994	994	994	5412
123	20240625	181500	120904053	994	994	994	994	0
124	20240625	181400	120904053	994	994	994	994	0
125	20240625	181300	120904053	994	994	994	994	0
126	20240625	181200	120904053	994	994	994	994	0
127	20240625	181100	120904053	994	994	994	994	0
128	20240625	181000	120904053	994	994	994	994	0
129	20240625	180900	120904053	994	994	994	994	0
130	20240625	180800	120904053	994	994	994	994	0
131	20240625	180700	120904053	994	994	994	994	0
132	20240625	180600	120904053	994	994	994	994	0
133	20240625	180500	120904053	994	994	994	994	0
134	20240625	180400	120904053	994	994	994	994	0
135	20240625	180300	120904053	994	994	994	994	0
136	20240625	180200	120904053	994	994	994	994	0
137	20240625	180100	120904053	994	994	994	994	0
138	20240625	180000	120904053	994	994	994	994	0
139	20240625	175900	120904053	994	994	994	994	0
140	20240625	175800	120904053	994	994	994	994	0
141	20240625	175700	120904053	994	994	994	994	0
142	20240625	175600	120904053	994	994	994	994	0
143	20240625	175500	120904053	994	994	994	994	0
144	20240625	175400	120904053	994	994	994	994	0
145	20240625	175300	120904053	994	994	994	994	0
146	20240625	175200	120904053	994	994	994	994	0
147	20240625	175100	120904053	994	994	994	994	0
148	20240625	175000	120904053	994	994	994	994	0
149	20240625	174900	120904053	994	994	994	994	0
150	20240625	174800	120904053	994	994	994	994	0
151	20240625	174700	120904053	994	994	994	994	0
152	20240625	174600	120904053	994	994	994	994	5412
153	20240625	174500	120904053	994	994	994	994	0
154	20240625	174400	120904053	994	994	994	994	0
155	20240625	174300	120904053	994	994	994	994	0
156	20240625	174200	120904053	994	994	994	994	0
157	20240625	174100	120904053	994	994	994	994	0
158	20240625	174000	120904053	994	994	994	994	0
159	20240625	173900	120904053	994	994	994	994	0
160	20240625	173800	120904053	994	994	994	994	0
161	20240625	173700	120904053	994	994	994	994	0
162	20240625	173600	120904053	994	994	994	994	0
163	20240625	173500	120904053	994	994	994	994	0
164	20240625	173400	120904053	994	994	994	994	0
165	20240625	173300	120904053	994	994	994	994	0
166	20240625	173200	120904053	994	994	994	994	0
167	20240625	173100	120904053	994	994	994	994	0
168	20240625	173000	120904053	994	994	994	994	0
169	20240625	172900	120904053	994	994	994	994	0
170	20240625	172800	120904053	994	994	994	994	0
171	20240625	172700	120904053	994	994	994	994	0
172	20240625	172600	120904053	994	994	994	994	0
173	20240625	172500	120904053	994	994	994	994	0
174	20240625	172400	120904053	994	994	994	994	0
175	20240625	172300	120904053	994	994	994	994	0
176	20240625	172200	120904053	994	994	994	994	0
177	20240625	172100	120904053	994	994	994	994	0
178	20240625	172000	120904053	994	994	994	994	0
179	20240625	171900	120904053	994	994	994	994	0
180	20240625	171800	120904053	994	994	994	994	0
181	20240625	171700	120904053	994	994	994	994	0
182	20240625	171600	120904053	994	994	994	994	5412
183	20240625	171500	120904053	994	994	994	994	0
184	20240625	171400	120904053	994	994	994	994	0
185	20240625	171300	120904053	994	994	994	994	0
186	20240625	171200	120904053	994	994	994	994	0
187	20240625	171100	120904053	994	994	994	994	0
188	20240625	171000	120904053	994	994	994	994	0
189	20240625	170900	120904053	994	994	994	994	0
190	20240625	170800	120904053	994	994	994	994	0
191	20240625	170700	120904053	994	994	994	994	0
192	20240625	170600	120904053	994	994	994	994	0
193	20240625	170500	120904053	994	994	994	994	0
194	20240625	170400	120904053	994	994	994	994	0
195	20240625	170300	120904053	994	994	994	994	0
196	20240625	170200	120904053	994	994	994	994	0
197	20240625	170100	120904053	994	994	994	994	0
198	20240625	170000	120904053	994	994	994	994	0
199	20240625	165900	120904053	994	994	994	994	0
200	20240625	165800	120904053	994	994	994	994	0
201	20240625	165700	120904053	994	994	994	994	0
202	20240625	165600	120904053	994	994	994	994	0
203	20240625	165500	120904053	994	994	994	994	0
204	20240625	165400	120904053	994	994	994	994	0
205	20240625	165300	120904053	994	994	994	994	0
206	20240625	165200	120904053	994	994	994	994	0
207	20240625	165100	120904053	994	994	994	994	0
208	20240625	165000	120904053	994	994	994	994	0
209	20240625	164900	120904053	994	994	994	994	0
210	20240625	164800	120904053	994	994	994	994	0
211	20240625	164700	120904053	994	994	994	994	0
212	20240625	164600	120904053	994	994	994	994	5412
213	20240625	164500	120904053	994	994	994	994	0
214	20240625	164400	120904053	994	994	994	994	0
215	20240625	164300	120904053	994	994	994	994	0
216	20240625	164200	120904053	994	994	994	994	0
217	20240625	164100	120904053	994	994	994	994	0
218	20240625	164000	120904053	994	994	994	994	0
219	20240625	163900	120904053	994	994	994	994	0
220	20240625	163800	120904053	994	994	994	994	0
221	20240625	163700	120904053	994	994	994	994	0
222	20240625	163600	120904053	994	994	994	994	0
223	20240625	163500	120904053	994	994	994	994	0
224	20240625	163400	120904053	994	994	994	994	0
225	20240625	163300	120904053	994	994	994	994	0
226	20240625	163200	120904053	994	994	994	994	0
227	20240625	163100	120904053	994	994	994	994	0
228	20240625	163000	120904053	994	994	994	994	0
229	20240625	162900	120904053	994	994	994	994	0
230	20240625	162800	120904053	994	994	994	994	0
231	20240625	162700	120904053	994	994	994	994	0
232	20240625	162600	120904053	994	994	994	994	0
233	20240625	162500	120904053	994	994	994	994	0
234	20240625	162400	120904053	994	994	994	994	0
235	20240625	162300	120904053	994	994	994	994	0
236	20240625	162200	120904053	994	994	994	994	0
237	20240625	162100	120904053	994	994	994	994	0
238	20240625	162000	120904053	994	994	994	994	0
239	20240625	161900	120904053	994	994	994	994	0
240	20240625	161800	120904053	994	994	994	994	0
241	20240625	161700	120904053	994	994	994	994	0
242	20240625	161600	120904053	994	994	994	994	5412
243	20240625	161500	120904053	994	994	994	994	0
244	20240625	161400	120904053	994	994	994	994	0
245	20240625	161300	120904053	994	994	994	994	0
246	20240625	161200	120904053	994	994	994	994	0
247	20240625	161100	120904053	994	994	994	994	0
248	20240625	161000	120904053	994	994	994	994	0
249	20240625	160900	120904053	994	994	994	994	0
250	20240625	160800	120904053	994	994	994	994	0
251	20240625	160700	120904053	994	994	994	994	0
252	20240625	160600	120904053	994	994	994	994	0
253	20240625	160500	120904053	994	994	994	994	0
254	20240625	160400	120904053	994	994	994	994	0
255	20240625	160300	120904053	994	994	994	994	0
256	20240625	160200	120904053	994	994	994	994	0
257	20240625	160100	120904053	994	994	994	994	0
258	20240625	160000	120904053	994	994	994	994	0
259	20240625	155900	120904053	994	994	994	994	0
260	20240625	155800	120904053	994	994	994	994	0
261	20240625	155700	120904053	994	994	994	994	0
262	20240625	155600	120904053	994	994	994	994	0
263	20240625	155500	120904053	994	994	994	994	0
264	20240625	155400	120904053	994	994	994	994	0
265	20240625	155300	120904053	994	994	994	994	0
266	20240625	155200	120904053	994	994	994	994	0
267	20240625	155100	120904053	994	994	994	994	0
268	20240625	155000	120904053	994	994	994	994	0
269	20240625	154900	120904053	994	994	994	994	0
270	20240625	154800	120904053	994	994	994	994	0
271	20240625	154700	120904053	994	994	994	994	0
272	20240625	154600	120904053	994	994	994	994	5412
273	20240625	154500	120904053	994	994	994	994	0
274	20240625	154400	120904053	994	994	994	994	0
275	20240625	154300	120904053	994	994	994	994	0
276	20240625	154200	120904053	994	994	994	994	0
277	20240625	154100	120904053	994	994	994	994	0
278	20240625	154000	120904053	994	994	994	994	0
279	20240625	153900	120904053	994	994	994	994	0
280	20240625	153800	120904053	994	994	994	994	0
281	20240625	153700	120904053	994	994	994	994	0
282	20240625	153600	120904053	994	994	994	994	0
283	20240625	153500	120904053	994	994	994	994	0
284	20240625	153400	120904053	994	994	994	994	0
285	20240625	153300	120904053	994	994	994	994	0
286	20240625	153200	120904053	994	994	994	994	0
287	20240625	153100	120904053	994	994	994	994	0
288	20240625	153000	120904053	994	994	994	994	5412
289	20240625	152900	115524525	990	990	990	990	0
290	20240625	152800	115524525	990	990	990	990	0
291	20240625	152700	115524525	990	990	990	990	0
292	20240625	152600	115524525	990	990	990	990	0
293	20240625	152500	115524525	990	990	990	990	0
294	20240625	152400	115524525	990	990	990	990	0
295	20240625	152300	115524525	990	990	990	990	0
296	20240625	152200	115524525	990	990	990	990	0
297	20240625	152100	115524525	990	990	990	990	0
298	20240625	152000	115524525	990	990	990	990	0
299	20240625	151900	115524525	990	983	994	982	2914
300	20240625	151800	112646114	982	981	982	981	1975
301	20240625	151700	110707638	977	977	977	977	0
302	20240625	151600	110707638	977	977	977	977	16
303	20240625	151500	110692006	977	977	977	977	612
304	20240625	151400	110094082	980	980	980	980	0
305	20240625	151300	110094082	980	980	980	980	0
306	20240625	151200	110094082	980	980	980	980	0
307	20240625	151100	110094082	980	980	980	980	0
308	20240625	151000	110094082	980	980	980	980	13
309	20240625	150900	110081342	981	981	981	981	0
310	20240625	150800	110081342	981	981	981	981	0
311	20240625	150700	110081342	981	981	981	981	0
312	20240625	150600	110081342	981	981	981	981	0
313	20240625	150500	110081342	981	981	981	981	0
314	20240625	150400	110081342	981	981	981	981	0
315	20240625	150300	110081342	981	977	981	975	2974
316	20240625	150200	107178792	978	978	978	978	0
317	20240625	150100	107178792	978	978	978	978	0
318	20240625	150000	107178792	978	980	980	978	1824
319	20240625	145900	105394450	981	981	981	981	0
320	20240625	145800	105394450	981	981	981	981	42
321	20240625	145700	105353248	977	977	977	977	170
322	20240625	145600	105187158	980	980	980	980	0
323	20240625	145500	105187158	980	980	980	980	0
324	20240625	145400	105187158	980	980	980	980	0
325	20240625	145300	105187158	980	980	980	980	0
326	20240625	145200	105187158	980	980	980	980	0
327	20240625	145100	105187158	980	980	980	980	0
328	20240625	145000	105187158	980	980	980	980	0
329	20240625	144900	105187158	980	980	980	980	0
330	20240625	144800	105187158	980	980	980	980	0
331	20240625	144700	105187158	980	980	980	980	0
332	20240625	144600	105187158	980	980	980	980	0
333	20240625	144500	105187158	980	980	980	980	1
334	20240625	144400	105186178	980	980	980	980	11
335	20240625	144300	105175398	980	980	980	980	0
336	20240625	144200	105175398	980	980	980	980	0
337	20240625	144100	105175398	980	980	980	980	185
338	20240625	144000	104994098	980	980	980	980	51
339	20240625	143900	104944118	975	975	975	975	0
340	20240625	143800	104944118	975	975	975	975	0
341	20240625	143700	104944118	975	975	975	975	0
342	20240625	143600	104944118	975	976	976	975	1500
343	20240625	143500	103480268	976	976	976	976	0
344	20240625	143400	103480268	976	976	976	976	0
345	20240625	143300	103480268	976	976	976	976	0
346	20240625	143200	103480268	976	976	976	976	0
347	20240625	143100	103480268	976	976	976	976	0
348	20240625	143000	103480268	976	976	976	976	0
349	20240625	142900	103480268	976	976	976	976	0
350	20240625	142800	103480268	976	976	976	976	0
351	20240625	142700	103480268	976	976	976	976	0
352	20240625	142600	103480268	976	976	976	976	0
353	20240625	142500	103480268	976	976	976	976	0
354	20240625	142400	103480268	976	976	976	976	0
355	20240625	142300	103480268	976	976	976	976	1
356	20240625	142200	103479292	979	979	979	979	0
357	20240625	142100	103479292	979	979	979	979	0
358	20240625	142000	103479292	979	979	979	979	236
359	20240625	141900	103248248	976	981	981	976	1463
360	20240625	141800	101813050	976	980	980	976	1873
361	20240625	141700	99978519	980	980	980	980	0
362	20240625	141600	99978519	980	980	980	980	0
363	20240625	141500	99978519	980	980	980	980	133
364	20240625	141400	99848179	984	984	984	984	0
365	20240625	141300	99848179	984	984	984	984	0
366	20240625	141200	99848179	984	984	984	984	0
367	20240625	141100	99848179	984	984	984	984	0
368	20240625	141000	99848179	984	984	984	984	0
369	20240625	140900	99848179	984	984	984	984	0
370	20240625	140800	99848179	984	984	984	984	0
371	20240625	140700	99848179	984	984	984	984	0
372	20240625	140600	99848179	984	984	984	984	2
373	20240625	140500	99846211	984	984	984	984	2
374	20240625	140400	99844243	984	983	984	983	669
375	20240625	140300	99185949	985	985	985	985	0
376	20240625	140200	99185949	985	985	985	985	0
377	20240625	140100	99185949	985	981	985	981	2515
378	20240625	140000	96714846	981	978	981	978	23268
379	20240625	135900	73950232	979	979	979	979	0
380	20240625	135800	73950232	979	979	979	979	2
381	20240625	135700	73948274	979	979	979	979	0
382	20240625	135600	73948274	979	976	979	974	8919
383	20240625	135500	65253686	976	974	976	974	2771
384	20240625	135400	62553678	974	974	974	974	0
385	20240625	135300	62553678	974	974	974	974	0
386	20240625	135200	62553678	974	974	974	974	0
387	20240625	135100	62553678	974	974	974	974	0
388	20240625	135000	62553678	974	974	974	974	54
389	20240625	134900	62501082	975	975	975	975	0
390	20240625	134800	62501082	975	975	975	975	0
391	20240625	134700	62501082	975	975	975	975	0
392	20240625	134600	62501082	975	975	975	975	0
393	20240625	134500	62501082	975	975	975	975	9
394	20240625	134400	62492307	975	975	975	975	0
395	20240625	134300	62492307	975	975	975	975	0
396	20240625	134200	62492307	975	975	975	975	0
397	20240625	134100	62492307	975	975	975	975	0
398	20240625	134000	62492307	975	975	975	975	236
399	20240625	133900	62262207	975	975	975	975	0
400	20240625	133800	62262207	975	975	975	975	0
401	20240625	133700	62262207	975	975	975	975	4
402	20240625	133600	62258307	975	975	975	975	0
403	20240625	133500	62258307	975	975	975	975	0
404	20240625	133400	62258307	975	975	975	975	0
405	20240625	133300	62258307	975	975	975	975	0
406	20240625	133200	62258307	975	975	975	975	0
407	20240625	133100	62258307	975	975	975	975	0
408	20240625	133000	62258307	975	975	975	975	0
409	20240625	132900	62258307	975	975	975	975	0
410	20240625	132800	62258307	975	975	975	975	0
411	20240625	132700	62258307	975	975	975	975	0
412	20240625	132600	62258307	975	975	975	975	0
413	20240625	132500	62258307	975	975	975	975	0
414	20240625	132400	62258307	975	975	975	975	4
415	20240625	132300	62254407	975	975	975	975	0
416	20240625	132200	62254407	975	975	975	975	0
417	20240625	132100	62254407	975	975	975	975	0
418	20240625	132000	62254407	975	975	975	975	238
419	20240625	131900	62022357	975	975	975	975	0
420	20240625	131800	62022357	975	975	975	975	0
421	20240625	131700	62022357	975	975	975	975	1
422	20240625	131600	62021382	969	969	969	969	0
423	20240625	131500	62021382	969	969	969	969	0
424	20240625	131400	62021382	969	969	969	969	0
425	20240625	131300	62021382	969	969	969	969	0
426	20240625	131200	62021382	969	970	970	969	2320
427	20240625	131100	59771807	975	975	975	975	4
428	20240625	131000	59767907	970	970	970	970	3806
429	20240625	130900	56076087	970	970	970	970	0
430	20240625	130800	56076087	970	970	970	970	0
431	20240625	130700	56076087	970	970	970	970	0
432	20240625	130600	56076087	970	970	970	970	0
433	20240625	130500	56076087	970	970	970	970	0
434	20240625	130400	56076087	970	970	970	970	0
435	20240625	130300	56076087	970	971	971	970	2312
436	20240625	130200	53833413	975	975	975	975	0
437	20240625	130100	53833413	975	975	975	975	0
438	20240625	130000	53833413	975	975	975	975	236
439	20240625	125900	53603313	975	975	975	975	0
440	20240625	125800	53603313	975	975	975	975	4
441	20240625	125700	53599413	975	975	975	975	0
442	20240625	125600	53599413	975	975	975	975	0
443	20240625	125500	53599413	975	975	975	975	2
444	20240625	125400	53597463	975	975	975	975	0
445	20240625	125300	53597463	975	975	975	975	0
446	20240625	125200	53597463	975	975	975	975	0
447	20240625	125100	53597463	975	975	975	975	0
448	20240625	125000	53597463	975	975	975	975	0
449	20240625	124900	53597463	975	975	975	975	0
450	20240625	124800	53597463	975	975	975	975	46
451	20240625	124700	53552613	975	975	975	975	0
452	20240625	124600	53552613	975	975	975	975	0
453	20240625	124500	53552613	975	975	975	975	4
454	20240625	124400	53548713	975	975	975	975	0
455	20240625	124300	53548713	975	975	975	975	5
456	20240625	124200	53543838	975	975	975	975	0
457	20240625	124100	53543838	975	975	975	975	0
458	20240625	124000	53543838	975	975	975	975	236
459	20240625	123900	53313738	975	975	975	975	0
460	20240625	123800	53313738	975	975	975	975	0
461	20240625	123700	53313738	975	975	975	975	0
462	20240625	123600	53313738	975	975	975	975	183
463	20240625	123500	53135313	975	975	975	975	1
464	20240625	123400	53134338	975	975	975	975	0
465	20240625	123300	53134338	975	975	975	975	0
466	20240625	123200	53134338	975	973	975	969	10598
467	20240625	123100	42855475	975	975	975	975	0
468	20240625	123000	42855475	975	975	975	975	0
469	20240625	122900	42855475	975	975	975	975	0
470	20240625	122800	42855475	975	975	975	975	0
471	20240625	122700	42855475	975	975	975	975	2022
472	20240625	122600	40884025	975	975	975	975	108
473	20240625	122500	40778725	975	975	975	975	39
474	20240625	122400	40740700	975	975	975	975	253
475	20240625	122300	40494025	975	975	975	975	0
476	20240625	122200	40494025	975	975	975	975	0
477	20240625	122100	40494025	975	975	975	975	0
478	20240625	122000	40494025	975	975	975	975	236
479	20240625	121900	40263925	975	975	975	975	4
480	20240625	121800	40260025	972	972	972	972	0
481	20240625	121700	40260025	972	972	972	972	0
482	20240625	121600	40260025	972	972	972	972	1
483	20240625	121500	40259053	972	972	972	972	0
484	20240625	121400	40259053	972	972	972	972	0
485	20240625	121300	40259053	972	972	972	972	0
486	20240625	121200	40259053	972	972	972	972	0
487	20240625	121100	40259053	972	972	972	972	10
488	20240625	121000	40249333	972	972	972	972	0
489	20240625	120900	40249333	972	972	972	972	0
490	20240625	120800	40249333	972	975	975	972	711
491	20240625	120700	39558167	975	975	975	975	0
492	20240625	120600	39558167	975	975	975	975	4
493	20240625	120500	39554267	976	976	976	976	0
494	20240625	120400	39554267	976	976	976	976	0
495	20240625	120300	39554267	976	976	976	976	0
496	20240625	120200	39554267	976	976	976	976	0
497	20240625	120100	39554267	976	976	976	976	0
498	20240625	120000	39554267	976	976	976	976	235
499	20240625	115900	39324907	976	976	976	976	0
500	20240625	115800	39324907	976	976	976	976	0
501	20240625	115700	39324907	976	976	976	976	0
502	20240625	115600	39324907	976	976	976	976	30
503	20240625	115500	39295627	972	972	972	972	0
504	20240625	115400	39295627	972	972	972	972	3
505	20240625	115300	39292711	976	976	976	976	4
506	20240625	115200	39288807	972	972	972	972	0
507	20240625	115100	39288807	972	972	972	972	0
508	20240625	115000	39288807	972	972	972	972	0
509	20240625	114900	39288807	972	972	972	972	19
510	20240625	114800	39270339	976	976	976	976	10
511	20240625	114700	39260579	972	972	972	972	0
512	20240625	114600	39260579	972	972	972	972	0
513	20240625	114500	39260579	972	972	972	972	0
514	20240625	114400	39260579	972	972	972	972	0
515	20240625	114300	39260579	972	977	977	972	8
516	20240625	114200	39252778	977	977	977	977	0
517	20240625	114100	39252778	977	977	977	977	1
518	20240625	114000	39251801	977	976	977	976	241
519	20240625	113900	39016583	972	972	972	972	0
520	20240625	113800	39016583	972	972	972	972	0
521	20240625	113700	39016583	972	972	972	972	3
522	20240625	113600	39013667	972	972	972	972	0
523	20240625	113500	39013667	972	972	972	972	0
524	20240625	113400	39013667	972	972	972	972	1
525	20240625	113300	39012695	977	977	977	977	700
526	20240625	113200	38328795	972	972	972	972	3
527	20240625	113100	38325879	971	971	971	971	0
528	20240625	113000	38325879	971	971	971	971	0
529	20240625	112900	38325879	971	971	971	971	0
530	20240625	112800	38325879	971	971	971	971	454
531	20240625	112700	37885045	977	977	977	977	4
532	20240625	112600	37881137	971	971	971	971	4
533	20240625	112500	37877253	971	971	971	971	0
534	20240625	112400	37877253	971	971	971	971	0
535	20240625	112300	37877253	971	971	971	971	0
536	20240625	112200	37877253	971	971	971	971	0
537	20240625	112100	37877253	971	971	971	971	0
538	20240625	112000	37877253	971	977	977	971	241
539	20240625	111900	37641820	972	972	972	972	0
540	20240625	111800	37641820	972	971	972	971	1276
541	20240625	111700	36401698	971	971	971	971	0
542	20240625	111600	36401698	971	971	971	971	0
543	20240625	111500	36401698	971	971	971	971	0
544	20240625	111400	36401698	971	972	972	971	8
545	20240625	111300	36393926	972	972	972	972	0
546	20240625	111200	36393926	972	972	972	972	0
547	20240625	111100	36393926	972	972	972	972	0
548	20240625	111000	36393926	972	972	972	972	1567
549	20240625	110900	34870802	972	972	972	972	4
550	20240625	110800	34866914	972	972	972	972	0
551	20240625	110700	34866914	972	972	972	972	0
552	20240625	110600	34866914	972	972	972	972	0
553	20240625	110500	34866914	972	972	972	972	0
554	20240625	110400	34866914	972	972	972	972	0
555	20240625	110300	34866914	972	972	972	972	4
556	20240625	110200	34863026	977	977	977	977	0
557	20240625	110100	34863026	977	977	977	977	5
558	20240625	110000	34858141	977	977	977	977	237
559	20240625	105900	34626592	972	972	972	972	309
560	20240625	105800	34326244	972	973	973	972	4
561	20240625	105700	34322355	972	972	972	972	0
562	20240625	105600	34322355	972	972	972	972	0
563	20240625	105500	34322355	972	972	972	972	0
564	20240625	105400	34322355	972	972	972	972	0
565	20240625	105300	34322355	972	972	972	972	0
566	20240625	105200	34322355	972	972	972	972	4
567	20240625	105100	34318467	972	972	972	972	0
568	20240625	105000	34318467	972	972	972	972	0
569	20240625	104900	34318467	972	972	972	972	0
570	20240625	104800	34318467	972	977	977	972	313
571	20240625	104700	34014211	972	972	972	972	0
572	20240625	104600	34014211	972	972	972	972	4
573	20240625	104500	34010323	972	972	972	972	0
574	20240625	104400	34010323	972	972	972	972	0
575	20240625	104300	34010323	972	972	972	972	0
576	20240625	104200	34010323	972	972	972	972	0
577	20240625	104100	34010323	972	972	972	972	4
578	20240625	104000	34006435	977	977	977	977	237
579	20240625	103900	33774886	970	970	970	970	0
580	20240625	103800	33774886	970	970	970	970	309
581	20240625	103700	33475156	977	977	977	977	0
582	20240625	103600	33475156	977	977	977	977	1
583	20240625	103500	33474179	977	970	977	970	2657
584	20240625	103400	30896847	970	970	970	970	0
585	20240625	103300	30896847	970	970	970	970	0
586	20240625	103200	30896847	970	970	970	970	0
587	20240625	103100	30896847	970	970	970	970	0
588	20240625	103000	30896847	970	970	970	970	0
589	20240625	102900	30896847	970	970	970	970	4
590	20240625	102800	30892967	970	974	974	970	309
591	20240625	102700	30592617	974	974	974	974	0
592	20240625	102600	30592617	974	974	974	974	0
593	20240625	102500	30592617	974	974	974	974	0
594	20240625	102400	30592617	974	977	977	974	6
595	20240625	102300	30586767	977	977	977	977	1
596	20240625	102200	30585790	977	977	977	977	6
597	20240625	102100	30579928	974	974	974	974	703
598	20240625	102000	29895206	977	977	977	977	238
599	20240625	101900	29662680	974	974	974	974	0
600	20240625	101800	29662680	974	974	974	974	4
601	20240625	101700	29658784	974	974	974	974	309
602	20240625	101600	29357818	974	974	974	974	0
603	20240625	101500	29357818	974	974	974	974	0
604	20240625	101400	29357818	974	974	974	974	0
605	20240625	101300	29357818	974	974	974	974	0
606	20240625	101200	29357818	974	974	974	974	4
607	20240625	101100	29353922	977	977	977	977	0
608	20240625	101000	29353922	977	977	977	977	8
609	20240625	100900	29346106	977	977	977	977	4
610	20240625	100800	29342198	974	974	974	974	0
611	20240625	100700	29342198	974	974	974	974	309
612	20240625	100600	29041232	974	975	975	974	13
613	20240625	100500	29028561	975	975	975	975	3
614	20240625	100400	29025636	974	974	974	974	0
615	20240625	100300	29025636	974	974	974	974	0
616	20240625	100200	29025636	974	974	974	974	1736
617	20240625	100100	27334772	974	973	974	970	331
618	20240625	100000	27012669	973	973	973	973	239
619	20240625	095900	26780122	973	972	973	972	107
620	20240625	095800	26676117	972	972	972	972	2000
621	20240625	095700	24732117	970	970	970	970	309
622	20240625	095600	24432387	972	972	972	972	506
623	20240625	095500	23940555	970	970	970	970	4
624	20240625	095400	23936675	970	970	970	970	0
625	20240625	095300	23936675	970	970	970	970	0
626	20240625	095200	23936675	970	970	970	970	0
627	20240625	095100	23936675	970	970	970	970	0
628	20240625	095000	23936675	970	970	970	970	4
629	20240625	094900	23932795	972	972	972	972	514
630	20240625	094800	23433187	970	970	970	970	0
631	20240625	094700	23433187	970	970	970	970	0
632	20240625	094600	23433187	970	972	972	970	311
633	20240625	094500	23131513	972	972	972	972	3
634	20240625	094400	23128597	971	971	971	970	935
635	20240625	094300	22220716	970	970	970	970	5961
636	20240625	094200	16438546	970	970	970	970	0
637	20240625	094100	16438546	970	970	970	970	1
638	20240625	094000	16437576	970	970	970	970	240
639	20240625	093900	16204776	966	966	966	966	0
640	20240625	093800	16204776	966	966	966	966	4
641	20240625	093700	16200912	966	966	966	966	0
642	20240625	093600	16200912	966	967	967	966	360
643	20240625	093500	15852953	967	967	967	967	0
644	20240625	093400	15852953	967	967	967	967	0
645	20240625	093300	15852953	967	968	968	967	1199
646	20240625	093200	14692325	968	968	968	968	0
647	20240625	093100	14692325	968	968	968	968	0
648	20240625	093000	14692325	968	968	968	968	510
649	20240625	092900	14198645	968	968	968	968	0
650	20240625	092800	14198645	968	968	968	968	0
651	20240625	092700	14198645	968	971	971	968	6
652	20240625	092600	14192831	971	969	971	968	463
653	20240625	092500	13744150	969	969	969	969	0
654	20240625	092400	13744150	969	969	969	969	0
655	20240625	092300	13744150	969	969	969	969	0
656	20240625	092200	13744150	969	969	969	969	0
657	20240625	092100	13744150	969	969	969	969	4
658	20240625	092000	13740274	969	971	971	969	436
659	20240625	091900	13317318	968	968	968	968	0
660	20240625	091800	13317318	968	969	969	968	948
661	20240625	091700	12399454	968	968	968	968	231
662	20240625	091600	12175846	968	968	968	968	4
663	20240625	091500	12171974	968	968	968	968	309
664	20240625	091400	11872862	968	968	968	968	0
665	20240625	091300	11872862	968	971	971	968	218
666	20240625	091200	11661538	971	971	971	971	149
667	20240625	091100	11516859	968	968	968	968	3316
668	20240625	091000	8306971	968	968	968	968	125
669	20240625	090900	8185971	968	968	968	968	1209
670	20240625	090800	7015659	968	969	969	968	702
671	20240625	090700	6335523	968	971	971	968	16
672	20240625	090600	6320017	971	971	971	971	400
673	20240625	090500	5931617	968	970	970	968	509
674	20240625	090400	5438298	970	970	970	970	0
675	20240625	090300	5438298	970	970	970	970	811
676	20240625	090200	4651628	970	970	970	970	0
677	20240625	090100	4651628	970	970	970	970	0
678	20240625	090000	4651628	970	979	979	970	4716