KissMeData/113810/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	201600	99550668	981	981	981	981	68
3	20240626	201500	99550668	981	981	981	981	0
4	20240626	201400	99550668	981	981	981	981	0
5	20240626	201300	99550668	981	981	981	981	0
6	20240626	201200	99550668	981	981	981	981	0
7	20240626	201100	99550668	981	981	981	981	0
8	20240626	201000	99550668	981	981	981	981	0
9	20240626	200900	99550668	981	981	981	981	0
10	20240626	200800	99550668	981	981	981	981	0
11	20240626	200700	99550668	981	981	981	981	0
12	20240626	200600	99550668	981	981	981	981	0
13	20240626	200500	99550668	981	981	981	981	0
14	20240626	200400	99550668	981	981	981	981	0
15	20240626	200300	99550668	981	981	981	981	0
16	20240626	200200	99550668	981	981	981	981	0
17	20240626	200100	99550668	981	981	981	981	0
18	20240626	200000	99550668	981	981	981	981	0
19	20240626	195900	99550668	981	981	981	981	0
20	20240626	195800	99550668	981	981	981	981	0
21	20240626	195700	99550668	981	981	981	981	0
22	20240626	195600	99550668	981	981	981	981	0
23	20240626	195500	99550668	981	981	981	981	0
24	20240626	195400	99550668	981	981	981	981	0
25	20240626	195300	99550668	981	981	981	981	0
26	20240626	195200	99550668	981	981	981	981	0
27	20240626	195100	99550668	981	981	981	981	0
28	20240626	195000	99550668	981	981	981	981	0
29	20240626	194900	99550668	981	981	981	981	0
30	20240626	194800	99550668	981	981	981	981	0
31	20240626	194700	99550668	981	981	981	981	0
32	20240626	194600	99550668	981	981	981	981	68
33	20240626	194500	99550668	981	981	981	981	0
34	20240626	194400	99550668	981	981	981	981	0
35	20240626	194300	99550668	981	981	981	981	0
36	20240626	194200	99550668	981	981	981	981	0
37	20240626	194100	99550668	981	981	981	981	0
38	20240626	194000	99550668	981	981	981	981	0
39	20240626	193900	99550668	981	981	981	981	0
40	20240626	193800	99550668	981	981	981	981	0
41	20240626	193700	99550668	981	981	981	981	0
42	20240626	193600	99550668	981	981	981	981	0
43	20240626	193500	99550668	981	981	981	981	0
44	20240626	193400	99550668	981	981	981	981	0
45	20240626	193300	99550668	981	981	981	981	0
46	20240626	193200	99550668	981	981	981	981	0
47	20240626	193100	99550668	981	981	981	981	0
48	20240626	193000	99550668	981	981	981	981	0
49	20240626	192900	99550668	981	981	981	981	0
50	20240626	192800	99550668	981	981	981	981	0
51	20240626	192700	99550668	981	981	981	981	0
52	20240626	192600	99550668	981	981	981	981	0
53	20240626	192500	99550668	981	981	981	981	0
54	20240626	192400	99550668	981	981	981	981	0
55	20240626	192300	99550668	981	981	981	981	0
56	20240626	192200	99550668	981	981	981	981	0
57	20240626	192100	99550668	981	981	981	981	0
58	20240626	192000	99550668	981	981	981	981	0
59	20240626	191900	99550668	981	981	981	981	0
60	20240626	191800	99550668	981	981	981	981	0
61	20240626	191700	99550668	981	981	981	981	0
62	20240626	191600	99550668	981	981	981	981	68
63	20240626	191500	99550668	981	981	981	981	0
64	20240626	191400	99550668	981	981	981	981	0
65	20240626	191300	99550668	981	981	981	981	0
66	20240626	191200	99550668	981	981	981	981	0
67	20240626	191100	99550668	981	981	981	981	0
68	20240626	191000	99550668	981	981	981	981	0
69	20240626	190900	99550668	981	981	981	981	0
70	20240626	190800	99550668	981	981	981	981	0
71	20240626	190700	99550668	981	981	981	981	0
72	20240626	190600	99550668	981	981	981	981	0
73	20240626	190500	99550668	981	981	981	981	0
74	20240626	190400	99550668	981	981	981	981	0
75	20240626	190300	99550668	981	981	981	981	0
76	20240626	190200	99550668	981	981	981	981	0
77	20240626	190100	99550668	981	981	981	981	0
78	20240626	190000	99550668	981	981	981	981	0
79	20240626	185900	99550668	981	981	981	981	0
80	20240626	185800	99550668	981	981	981	981	0
81	20240626	185700	99550668	981	981	981	981	0
82	20240626	185600	99550668	981	981	981	981	0
83	20240626	185500	99550668	981	981	981	981	0
84	20240626	185400	99550668	981	981	981	981	0
85	20240626	185300	99550668	981	981	981	981	0
86	20240626	185200	99550668	981	981	981	981	0
87	20240626	185100	99550668	981	981	981	981	0
88	20240626	185000	99550668	981	981	981	981	0
89	20240626	184900	99550668	981	981	981	981	0
90	20240626	184800	99550668	981	981	981	981	0
91	20240626	184700	99550668	981	981	981	981	0
92	20240626	184600	99550668	981	981	981	981	68
93	20240626	184500	99550668	981	981	981	981	0
94	20240626	184400	99550668	981	981	981	981	0
95	20240626	184300	99550668	981	981	981	981	0
96	20240626	184200	99550668	981	981	981	981	0
97	20240626	184100	99550668	981	981	981	981	0
98	20240626	184000	99550668	981	981	981	981	0
99	20240626	183900	99550668	981	981	981	981	0
100	20240626	183800	99550668	981	981	981	981	0
101	20240626	183700	99550668	981	981	981	981	0
102	20240626	183600	99550668	981	981	981	981	0
103	20240626	183500	99550668	981	981	981	981	0
104	20240626	183400	99550668	981	981	981	981	0
105	20240626	183300	99550668	981	981	981	981	0
106	20240626	183200	99550668	981	981	981	981	0
107	20240626	183100	99550668	981	981	981	981	0
108	20240626	183000	99550668	981	981	981	981	0
109	20240626	182900	99550668	981	981	981	981	0
110	20240626	182800	99550668	981	981	981	981	0
111	20240626	182700	99550668	981	981	981	981	0
112	20240626	182600	99550668	981	981	981	981	0
113	20240626	182500	99550668	981	981	981	981	0
114	20240626	182400	99550668	981	981	981	981	0
115	20240626	182300	99550668	981	981	981	981	0
116	20240626	182200	99550668	981	981	981	981	0
117	20240626	182100	99550668	981	981	981	981	0
118	20240626	182000	99550668	981	981	981	981	0
119	20240626	181900	99550668	981	981	981	981	0
120	20240626	181800	99550668	981	981	981	981	0
121	20240626	181700	99550668	981	981	981	981	0
122	20240626	181600	99550668	981	981	981	981	68
123	20240626	181500	99550668	981	981	981	981	0
124	20240626	181400	99550668	981	981	981	981	0
125	20240626	181300	99550668	981	981	981	981	0
126	20240626	181200	99550668	981	981	981	981	0
127	20240626	181100	99550668	981	981	981	981	0
128	20240626	181000	99550668	981	981	981	981	0
129	20240626	180900	99550668	981	981	981	981	0
130	20240626	180800	99550668	981	981	981	981	0
131	20240626	180700	99550668	981	981	981	981	0
132	20240626	180600	99550668	981	981	981	981	0
133	20240626	180500	99550668	981	981	981	981	0
134	20240626	180400	99550668	981	981	981	981	0
135	20240626	180300	99550668	981	981	981	981	0
136	20240626	180200	99550668	981	981	981	981	0
137	20240626	180100	99550668	981	981	981	981	0
138	20240626	180000	99550668	981	981	981	981	0
139	20240626	175900	99550668	981	981	981	981	0
140	20240626	175800	99550668	981	981	981	981	0
141	20240626	175700	99550668	981	981	981	981	0
142	20240626	175600	99550668	981	981	981	981	0
143	20240626	175500	99550668	981	981	981	981	0
144	20240626	175400	99550668	981	981	981	981	0
145	20240626	175300	99550668	981	981	981	981	0
146	20240626	175200	99550668	981	981	981	981	0
147	20240626	175100	99550668	981	981	981	981	0
148	20240626	175000	99550668	981	981	981	981	0
149	20240626	174900	99550668	981	981	981	981	0
150	20240626	174800	99550668	981	981	981	981	0
151	20240626	174700	99550668	981	981	981	981	0
152	20240626	174600	99550668	981	981	981	981	68
153	20240626	174500	99550668	981	981	981	981	0
154	20240626	174400	99550668	981	981	981	981	0
155	20240626	174300	99550668	981	981	981	981	0
156	20240626	174200	99550668	981	981	981	981	0
157	20240626	174100	99550668	981	981	981	981	0
158	20240626	174000	99550668	981	981	981	981	0
159	20240626	173900	99550668	981	981	981	981	0
160	20240626	173800	99550668	981	981	981	981	0
161	20240626	173700	99550668	981	981	981	981	0
162	20240626	173600	99550668	981	981	981	981	0
163	20240626	173500	99550668	981	981	981	981	0
164	20240626	173400	99550668	981	981	981	981	0
165	20240626	173300	99550668	981	981	981	981	0
166	20240626	173200	99550668	981	981	981	981	0
167	20240626	173100	99550668	981	981	981	981	0
168	20240626	173000	99550668	981	981	981	981	0
169	20240626	172900	99550668	981	981	981	981	0
170	20240626	172800	99550668	981	981	981	981	0
171	20240626	172700	99550668	981	981	981	981	0
172	20240626	172600	99550668	981	981	981	981	0
173	20240626	172500	99550668	981	981	981	981	0
174	20240626	172400	99550668	981	981	981	981	0
175	20240626	172300	99550668	981	981	981	981	0
176	20240626	172200	99550668	981	981	981	981	0
177	20240626	172100	99550668	981	981	981	981	0
178	20240626	172000	99550668	981	981	981	981	0
179	20240626	171900	99550668	981	981	981	981	0
180	20240626	171800	99550668	981	981	981	981	0
181	20240626	171700	99550668	981	981	981	981	0
182	20240626	171600	99550668	981	981	981	981	68
183	20240626	171500	99550668	981	981	981	981	0
184	20240626	171400	99550668	981	981	981	981	0
185	20240626	171300	99550668	981	981	981	981	0
186	20240626	171200	99550668	981	981	981	981	0
187	20240626	171100	99550668	981	981	981	981	0
188	20240626	171000	99550668	981	981	981	981	0
189	20240626	170900	99550668	981	981	981	981	0
190	20240626	170800	99550668	981	981	981	981	0
191	20240626	170700	99550668	981	981	981	981	0
192	20240626	170600	99550668	981	981	981	981	0
193	20240626	170500	99550668	981	981	981	981	0
194	20240626	170400	99550668	981	981	981	981	0
195	20240626	170300	99550668	981	981	981	981	0
196	20240626	170200	99550668	981	981	981	981	0
197	20240626	170100	99550668	981	981	981	981	0
198	20240626	170000	99550668	981	981	981	981	0
199	20240626	165900	99550668	981	981	981	981	0
200	20240626	165800	99550668	981	981	981	981	0
201	20240626	165700	99550668	981	981	981	981	0
202	20240626	165600	99550668	981	981	981	981	0
203	20240626	165500	99550668	981	981	981	981	0
204	20240626	165400	99550668	981	981	981	981	0
205	20240626	165300	99550668	981	981	981	981	0
206	20240626	165200	99550668	981	981	981	981	0
207	20240626	165100	99550668	981	981	981	981	0
208	20240626	165000	99550668	981	981	981	981	0
209	20240626	164900	99550668	981	981	981	981	0
210	20240626	164800	99550668	981	981	981	981	0
211	20240626	164700	99550668	981	981	981	981	0
212	20240626	164600	99550668	981	981	981	981	68
213	20240626	164500	99550668	981	981	981	981	0
214	20240626	164400	99550668	981	981	981	981	0
215	20240626	164300	99550668	981	981	981	981	0
216	20240626	164200	99550668	981	981	981	981	0
217	20240626	164100	99550668	981	981	981	981	0
218	20240626	164000	99550668	981	981	981	981	0
219	20240626	163900	99550668	981	981	981	981	0
220	20240626	163800	99550668	981	981	981	981	0
221	20240626	163700	99550668	981	981	981	981	0
222	20240626	163600	99550668	981	981	981	981	0
223	20240626	163500	99550668	981	981	981	981	0
224	20240626	163400	99550668	981	981	981	981	0
225	20240626	163300	99550668	981	981	981	981	0
226	20240626	163200	99550668	981	981	981	981	0
227	20240626	163100	99550668	981	981	981	981	0
228	20240626	163000	99550668	981	981	981	981	0
229	20240626	162900	99550668	981	981	981	981	0
230	20240626	162800	99550668	981	981	981	981	0
231	20240626	162700	99550668	981	981	981	981	0
232	20240626	162600	99550668	981	981	981	981	0
233	20240626	162500	99550668	981	981	981	981	0
234	20240626	162400	99550668	981	981	981	981	0
235	20240626	162300	99550668	981	981	981	981	0
236	20240626	162200	99550668	981	981	981	981	0
237	20240626	162100	99550668	981	981	981	981	0
238	20240626	162000	99550668	981	981	981	981	0
239	20240626	161900	99550668	981	981	981	981	0
240	20240626	161800	99550668	981	981	981	981	0
241	20240626	161700	99550668	981	981	981	981	0
242	20240626	161600	99550668	981	981	981	981	68
243	20240626	161500	99550668	981	981	981	981	0
244	20240626	161400	99550668	981	981	981	981	0
245	20240626	161300	99550668	981	981	981	981	0
246	20240626	161200	99550668	981	981	981	981	0
247	20240626	161100	99550668	981	981	981	981	0
248	20240626	161000	99550668	981	981	981	981	0
249	20240626	160900	99550668	981	981	981	981	0
250	20240626	160800	99550668	981	981	981	981	0
251	20240626	160700	99550668	981	981	981	981	0
252	20240626	160600	99550668	981	981	981	981	0
253	20240626	160500	99550668	981	981	981	981	0
254	20240626	160400	99550668	981	981	981	981	0
255	20240626	160300	99550668	981	981	981	981	0
256	20240626	160200	99550668	981	981	981	981	0
257	20240626	160100	99550668	981	981	981	981	0
258	20240626	160000	99550668	981	981	981	981	0
259	20240626	155900	99550668	981	981	981	981	0
260	20240626	155800	99550668	981	981	981	981	0
261	20240626	155700	99550668	981	981	981	981	0
262	20240626	155600	99550668	981	981	981	981	0
263	20240626	155500	99550668	981	981	981	981	0
264	20240626	155400	99550668	981	981	981	981	0
265	20240626	155300	99550668	981	981	981	981	0
266	20240626	155200	99550668	981	981	981	981	0
267	20240626	155100	99550668	981	981	981	981	0
268	20240626	155000	99550668	981	981	981	981	0
269	20240626	154900	99550668	981	981	981	981	0
270	20240626	154800	99550668	981	981	981	981	0
271	20240626	154700	99550668	981	981	981	981	0
272	20240626	154600	99550668	981	981	981	981	68
273	20240626	154500	99550668	981	981	981	981	0
274	20240626	154400	99550668	981	981	981	981	0
275	20240626	154300	99550668	981	981	981	981	0
276	20240626	154200	99550668	981	981	981	981	0
277	20240626	154100	99550668	981	981	981	981	0
278	20240626	154000	99550668	981	981	981	981	0
279	20240626	153900	99550668	981	981	981	981	0
280	20240626	153800	99550668	981	981	981	981	0
281	20240626	153700	99550668	981	981	981	981	0
282	20240626	153600	99550668	981	981	981	981	0
283	20240626	153500	99550668	981	981	981	981	0
284	20240626	153400	99550668	981	981	981	981	0
285	20240626	153300	99550668	981	981	981	981	0
286	20240626	153200	99550668	981	981	981	981	0
287	20240626	153100	99550668	981	981	981	981	0
288	20240626	153000	99550668	981	981	981	981	68
289	20240626	152900	99483960	981	981	981	981	0
290	20240626	152800	99483960	981	981	981	981	0
291	20240626	152700	99483960	981	981	981	981	0
292	20240626	152600	99483960	981	981	981	981	0
293	20240626	152500	99483960	981	981	981	981	0
294	20240626	152400	99483960	981	981	981	981	0
295	20240626	152300	99483960	981	981	981	981	0
296	20240626	152200	99483960	981	981	981	981	0
297	20240626	152100	99483960	981	981	981	981	0
298	20240626	152000	99483960	981	981	981	981	0
299	20240626	151900	99483960	981	980	981	980	13
300	20240626	151800	99471218	980	980	980	980	0
301	20240626	151700	99471218	980	980	980	980	0
302	20240626	151600	99471218	980	980	980	980	0
303	20240626	151500	99471218	980	980	980	980	0
304	20240626	151400	99471218	980	980	980	980	3
305	20240626	151300	99468278	975	976	976	975	205
306	20240626	151200	99268392	976	976	976	976	0
307	20240626	151100	99268392	976	976	976	976	3
308	20240626	151000	99265464	981	981	981	981	0
309	20240626	150900	99265464	981	981	981	981	0
310	20240626	150800	99265464	981	981	981	981	6
311	20240626	150700	99259578	981	981	981	981	0
312	20240626	150600	99259578	981	981	981	981	0
313	20240626	150500	99259578	981	981	981	981	0
314	20240626	150400	99259578	981	981	981	981	0
315	20240626	150300	99259578	981	981	981	981	0
316	20240626	150200	99259578	981	981	981	981	0
317	20240626	150100	99259578	981	981	981	981	0
318	20240626	150000	99259578	981	981	981	981	0
319	20240626	145900	99259578	981	981	981	981	0
320	20240626	145800	99259578	981	981	981	981	0
321	20240626	145700	99259578	981	981	981	981	0
322	20240626	145600	99259578	981	981	981	981	74
323	20240626	145500	99186984	981	981	981	981	0
324	20240626	145400	99186984	981	981	981	981	0
325	20240626	145300	99186984	981	981	981	981	0
326	20240626	145200	99186984	981	981	981	981	0
327	20240626	145100	99186984	981	981	981	981	0
328	20240626	145000	99186984	981	981	981	981	0
329	20240626	144900	99186984	981	981	981	981	0
330	20240626	144800	99186984	981	981	981	981	0
331	20240626	144700	99186984	981	981	981	981	0
332	20240626	144600	99186984	981	981	981	981	0
333	20240626	144500	99186984	981	981	981	981	0
334	20240626	144400	99186984	981	981	981	981	0
335	20240626	144300	99186984	981	981	981	981	0
336	20240626	144200	99186984	981	981	981	981	1
337	20240626	144100	99186003	975	975	975	975	0
338	20240626	144000	99186003	975	975	975	975	24
339	20240626	143900	99162603	975	975	975	975	0
340	20240626	143800	99162603	975	977	977	975	500
341	20240626	143700	98674456	979	979	979	979	0
342	20240626	143600	98674456	979	979	979	979	1000
343	20240626	143500	97695456	979	979	982	979	1003
344	20240626	143400	96713510	979	978	979	978	3003
345	20240626	143300	93776573	978	978	978	978	53
346	20240626	143200	93724739	978	978	978	978	0
347	20240626	143100	93724739	978	978	978	978	0
348	20240626	143000	93724739	978	978	978	978	0
349	20240626	142900	93724739	978	978	978	978	307
350	20240626	142800	93424493	976	976	976	976	0
351	20240626	142700	93424493	976	976	976	976	0
352	20240626	142600	93424493	976	976	976	976	0
353	20240626	142500	93424493	976	976	976	976	0
354	20240626	142400	93424493	976	976	976	976	0
355	20240626	142300	93424493	976	976	976	976	0
356	20240626	142200	93424493	976	976	976	976	0
357	20240626	142100	93424493	976	976	976	976	0
358	20240626	142000	93424493	976	976	976	976	24
359	20240626	141900	93401069	978	978	978	978	0
360	20240626	141800	93401069	978	978	978	978	0
361	20240626	141700	93401069	978	978	978	978	0
362	20240626	141600	93401069	978	978	978	978	0
363	20240626	141500	93401069	978	978	978	978	0
364	20240626	141400	93401069	978	978	978	978	0
365	20240626	141300	93401069	978	978	978	978	5
366	20240626	141200	93396179	976	976	976	976	0
367	20240626	141100	93396179	976	976	976	976	0
368	20240626	141000	93396179	976	976	976	976	0
369	20240626	140900	93396179	976	976	976	976	0
370	20240626	140800	93396179	976	976	976	976	0
371	20240626	140700	93396179	976	976	976	976	0
372	20240626	140600	93396179	976	976	976	976	0
373	20240626	140500	93396179	976	976	976	976	0
374	20240626	140400	93396179	976	976	976	976	0
375	20240626	140300	93396179	976	976	976	976	0
376	20240626	140200	93396179	976	976	976	976	0
377	20240626	140100	93396179	976	976	976	976	0
378	20240626	140000	93396179	976	976	976	976	24
379	20240626	135900	93372755	976	976	976	976	0
380	20240626	135800	93372755	976	976	976	976	0
381	20240626	135700	93372755	976	976	976	976	0
382	20240626	135600	93372755	976	976	976	976	0
383	20240626	135500	93372755	976	976	976	976	0
384	20240626	135400	93372755	976	976	976	976	0
385	20240626	135300	93372755	976	976	976	976	0
386	20240626	135200	93372755	976	976	976	976	0
387	20240626	135100	93372755	976	976	976	976	0
388	20240626	135000	93372755	976	976	976	976	0
389	20240626	134900	93372755	976	977	977	976	1118
390	20240626	134800	92281341	977	977	977	977	0
391	20240626	134700	92281341	977	977	977	977	0
392	20240626	134600	92281341	977	977	977	977	0
393	20240626	134500	92281341	977	977	977	977	0
394	20240626	134400	92281341	977	977	977	977	0
395	20240626	134300	92281341	977	977	977	977	0
396	20240626	134200	92281341	977	977	977	977	0
397	20240626	134100	92281341	977	977	977	977	0
398	20240626	134000	92281341	977	977	977	977	24
399	20240626	133900	92257893	977	977	977	977	2
400	20240626	133800	92255939	983	983	983	983	0
401	20240626	133700	92255939	983	983	983	983	0
402	20240626	133600	92255939	983	983	983	983	0
403	20240626	133500	92255939	983	983	983	983	0
404	20240626	133400	92255939	983	983	983	983	0
405	20240626	133300	92255939	983	983	983	983	0
406	20240626	133200	92255939	983	983	983	983	100
407	20240626	133100	92157639	979	979	979	979	0
408	20240626	133000	92157639	979	979	979	979	0
409	20240626	132900	92157639	979	979	979	979	0
410	20240626	132800	92157639	979	979	979	979	0
411	20240626	132700	92157639	979	979	979	979	0
412	20240626	132600	92157639	979	979	979	979	0
413	20240626	132500	92157639	979	979	979	979	390
414	20240626	132400	91775829	979	979	979	979	256
415	20240626	132300	91525205	976	976	976	976	0
416	20240626	132200	91525205	976	976	976	976	0
417	20240626	132100	91525205	976	976	976	976	0
418	20240626	132000	91525205	976	976	976	976	24
419	20240626	131900	91501781	979	979	979	979	0
420	20240626	131800	91501781	979	979	979	979	0
421	20240626	131700	91501781	979	979	979	979	0
422	20240626	131600	91501781	979	979	979	979	255
423	20240626	131500	91252136	978	978	978	978	0
424	20240626	131400	91252136	978	978	978	978	0
425	20240626	131300	91252136	978	978	978	978	0
426	20240626	131200	91252136	978	978	978	978	0
427	20240626	131100	91252136	978	978	978	978	0
428	20240626	131000	91252136	978	978	978	978	0
429	20240626	130900	91252136	978	978	978	978	0
430	20240626	130800	91252136	978	978	978	978	0
431	20240626	130700	91252136	978	978	978	978	0
432	20240626	130600	91252136	978	978	978	978	500
433	20240626	130500	90763136	977	977	977	977	0
434	20240626	130400	90763136	977	977	977	977	300
435	20240626	130300	90470036	977	977	977	977	16
436	20240626	130200	90454404	977	977	977	977	400
437	20240626	130100	90063604	976	976	976	976	0
438	20240626	130000	90063604	976	976	976	976	24
439	20240626	125900	90040180	977	977	977	977	3
440	20240626	125800	90037249	977	977	977	977	2
441	20240626	125700	90035295	977	977	977	977	0
442	20240626	125600	90035295	977	977	977	977	0
443	20240626	125500	90035295	977	977	977	977	0
444	20240626	125400	90035295	977	977	977	977	0
445	20240626	125300	90035295	977	977	977	977	170
446	20240626	125200	89869205	977	977	977	977	51
447	20240626	125100	89819378	977	977	977	977	0
448	20240626	125000	89819378	977	977	977	977	0
449	20240626	124900	89819378	977	977	977	977	0
450	20240626	124800	89819378	977	977	977	977	0
451	20240626	124700	89819378	977	977	977	977	0
452	20240626	124600	89819378	977	977	977	977	0
453	20240626	124500	89819378	977	977	977	977	4
454	20240626	124400	89815470	977	976	977	976	1051
455	20240626	124300	88789643	977	977	977	977	1
456	20240626	124200	88788666	977	977	977	977	0
457	20240626	124100	88788666	977	977	977	977	2
458	20240626	124000	88786712	976	975	976	975	25
459	20240626	123900	88762336	975	975	975	975	0
460	20240626	123800	88762336	975	975	975	975	0
461	20240626	123700	88762336	975	975	975	975	0
462	20240626	123600	88762336	975	975	975	975	0
463	20240626	123500	88762336	975	975	975	975	0
464	20240626	123400	88762336	975	975	975	975	0
465	20240626	123300	88762336	975	975	975	975	1
466	20240626	123200	88761361	975	975	975	975	0
467	20240626	123100	88761361	975	975	975	975	0
468	20240626	123000	88761361	975	975	975	975	5
469	20240626	122900	88756486	975	975	975	975	0
470	20240626	122800	88756486	975	975	975	975	0
471	20240626	122700	88756486	975	975	975	975	0
472	20240626	122600	88756486	975	975	975	975	0
473	20240626	122500	88756486	975	975	975	975	0
474	20240626	122400	88756486	975	975	975	975	0
475	20240626	122300	88756486	975	975	975	975	0
476	20240626	122200	88756486	975	975	975	975	1
477	20240626	122100	88755511	975	975	975	975	0
478	20240626	122000	88755511	975	975	975	975	24
479	20240626	121900	88732111	975	975	975	975	0
480	20240626	121800	88732111	975	975	975	975	0
481	20240626	121700	88732111	975	975	975	975	0
482	20240626	121600	88732111	975	975	975	975	0
483	20240626	121500	88732111	975	975	975	975	10
484	20240626	121400	88722361	975	975	975	975	0
485	20240626	121300	88722361	975	975	975	975	0
486	20240626	121200	88722361	975	975	975	975	0
487	20240626	121100	88722361	975	975	975	975	0
488	20240626	121000	88722361	975	975	975	975	0
489	20240626	120900	88722361	975	975	975	975	0
490	20240626	120800	88722361	975	975	975	975	0
491	20240626	120700	88722361	975	975	975	975	0
492	20240626	120600	88722361	975	975	975	975	0
493	20240626	120500	88722361	975	975	975	975	0
494	20240626	120400	88722361	975	975	975	975	0
495	20240626	120300	88722361	975	975	975	975	0
496	20240626	120200	88722361	975	975	975	975	0
497	20240626	120100	88722361	975	975	975	975	0
498	20240626	120000	88722361	975	975	975	975	24
499	20240626	115900	88698961	975	975	975	975	0
500	20240626	115800	88698961	975	976	976	975	522
501	20240626	115700	88189989	976	976	976	976	0
502	20240626	115600	88189989	976	976	976	976	0
503	20240626	115500	88189989	976	976	976	976	0
504	20240626	115400	88189989	976	976	976	976	3
505	20240626	115300	88187061	975	975	975	975	0
506	20240626	115200	88187061	975	975	975	975	0
507	20240626	115100	88187061	975	975	975	975	0
508	20240626	115000	88187061	975	975	975	975	0
509	20240626	114900	88187061	975	975	975	975	3
510	20240626	114800	88184136	979	979	979	979	2
511	20240626	114700	88182178	972	979	979	972	95
512	20240626	114600	88089817	972	977	977	972	40000
513	20240626	114500	49174335	977	977	977	977	0
514	20240626	114400	49174335	977	977	977	977	0
515	20240626	114300	49174335	977	977	977	977	3
516	20240626	114200	49171404	977	977	977	977	310
517	20240626	114100	48868534	977	977	977	977	0
518	20240626	114000	48868534	977	976	977	976	36
519	20240626	113900	48833386	976	976	976	976	0
520	20240626	113800	48833386	976	976	976	976	0
521	20240626	113700	48833386	976	977	977	976	635
522	20240626	113600	48212994	977	977	977	977	0
523	20240626	113500	48212994	977	977	977	977	1000
524	20240626	113400	47235994	977	977	977	977	0
525	20240626	113300	47235994	977	977	977	977	11
526	20240626	113200	47225247	976	976	976	976	3
527	20240626	113100	47222319	977	977	977	977	0
528	20240626	113000	47222319	977	977	977	977	230
529	20240626	112900	46997609	977	977	977	977	252
530	20240626	112800	46751405	976	977	977	976	5032
531	20240626	112700	41837699	977	977	977	977	0
532	20240626	112600	41837699	977	977	977	977	3
533	20240626	112500	41834768	978	978	978	978	2079
534	20240626	112400	39801506	979	979	979	979	0
535	20240626	112300	39801506	979	979	979	979	0
536	20240626	112200	39801506	979	979	979	979	200
537	20240626	112100	39605706	978	978	978	978	0
538	20240626	112000	39605706	978	978	978	978	28
539	20240626	111900	39578322	978	978	978	978	0
540	20240626	111800	39578322	978	978	978	978	0
541	20240626	111700	39578322	978	978	978	978	0
542	20240626	111600	39578322	978	978	978	978	0
543	20240626	111500	39578322	978	979	979	978	4
544	20240626	111400	39574409	979	979	979	979	0
545	20240626	111300	39574409	979	979	979	979	1
546	20240626	111200	39573430	978	978	978	978	0
547	20240626	111100	39573430	978	978	978	978	0
548	20240626	111000	39573430	978	978	978	978	0
549	20240626	110900	39573430	978	980	980	978	6
550	20240626	110800	39567558	978	978	978	978	0
551	20240626	110700	39567558	978	978	978	978	0
552	20240626	110600	39567558	978	978	978	978	0
553	20240626	110500	39567558	978	978	978	978	7
554	20240626	110400	39560712	978	978	978	978	0
555	20240626	110300	39560712	978	978	978	978	4
556	20240626	110200	39556800	977	978	978	977	969
557	20240626	110100	38609776	978	978	978	978	1000
558	20240626	110000	37631776	978	978	978	978	25
559	20240626	105900	37607326	978	978	978	978	325
560	20240626	105800	37289476	978	978	978	978	4
561	20240626	105700	37285564	980	980	980	980	240
562	20240626	105600	37050364	978	978	978	978	0
563	20240626	105500	37050364	978	978	978	978	0
564	20240626	105400	37050364	978	978	978	978	0
565	20240626	105300	37050364	978	978	978	978	0
566	20240626	105200	37050364	978	980	980	978	1004
567	20240626	105100	36066452	978	978	978	978	0
568	20240626	105000	36066452	978	978	978	978	0
569	20240626	104900	36066452	978	978	978	978	0
570	20240626	104800	36066452	978	978	978	978	325
571	20240626	104700	35748602	978	978	978	978	0
572	20240626	104600	35748602	978	978	978	978	4
573	20240626	104500	35744690	978	978	978	978	0
574	20240626	104400	35744690	978	978	978	978	0
575	20240626	104300	35744690	978	978	978	978	0
576	20240626	104200	35744690	978	978	978	978	0
577	20240626	104100	35744690	978	978	978	978	4
578	20240626	104000	35740778	977	977	977	977	25
579	20240626	103900	35716353	980	980	980	980	0
580	20240626	103800	35716353	980	977	980	977	1325
581	20240626	103700	34418829	977	977	977	977	0
582	20240626	103600	34418829	977	977	977	977	0
583	20240626	103500	34418829	977	977	977	977	4
584	20240626	103400	34414921	977	977	977	977	0
585	20240626	103300	34414921	977	977	977	977	0
586	20240626	103200	34414921	977	977	977	977	0
587	20240626	103100	34414921	977	977	977	977	0
588	20240626	103000	34414921	977	977	977	977	0
589	20240626	102900	34414921	977	977	977	977	4
590	20240626	102800	34411013	977	977	977	977	0
591	20240626	102700	34411013	977	977	977	977	450
592	20240626	102600	33971363	976	976	976	976	0
593	20240626	102500	33971363	976	976	976	976	0
594	20240626	102400	33971363	976	976	976	976	4
595	20240626	102300	33967459	976	976	976	976	0
596	20240626	102200	33967459	976	976	976	976	0
597	20240626	102100	33967459	976	976	976	976	0
598	20240626	102000	33967459	976	976	976	976	25
599	20240626	101900	33943059	976	976	976	976	0
600	20240626	101800	33943059	976	976	976	976	4
601	20240626	101700	33939155	976	976	976	976	325
602	20240626	101600	33621955	980	980	980	980	0
603	20240626	101500	33621955	980	980	980	980	1
604	20240626	101400	33620975	981	981	981	981	0
605	20240626	101300	33620975	981	981	981	981	265
606	20240626	101200	33361010	976	976	976	976	4
607	20240626	101100	33357106	980	980	980	980	1000
608	20240626	101000	32377106	977	977	977	977	0
609	20240626	100900	32377106	977	977	977	977	0
610	20240626	100800	32377106	977	977	977	977	0
611	20240626	100700	32377106	977	976	977	976	1236
612	20240626	100600	31169863	976	976	976	976	0
613	20240626	100500	31169863	976	976	976	976	0
614	20240626	100400	31169863	976	977	977	976	2143
615	20240626	100300	29077328	978	978	978	978	0
616	20240626	100200	29077328	978	977	978	977	734
617	20240626	100100	28359839	976	976	976	976	4
618	20240626	100000	28355935	976	976	976	976	25
619	20240626	095900	28331535	977	977	977	977	41
620	20240626	095800	28291478	977	977	977	977	0
621	20240626	095700	28291478	977	977	977	977	4
622	20240626	095600	28287570	976	977	977	976	326
623	20240626	095500	27969393	976	977	977	976	1462
624	20240626	095400	26541023	978	978	978	978	0
625	20240626	095300	26541023	978	978	978	978	0
626	20240626	095200	26541023	978	978	978	978	500
627	20240626	095100	26052023	978	978	978	978	0
628	20240626	095000	26052023	978	978	978	978	996
629	20240626	094900	25077935	978	978	978	978	4
630	20240626	094800	25074023	978	978	978	978	564
631	20240626	094700	24522431	978	978	978	978	1304
632	20240626	094600	23247119	978	979	979	978	325
633	20240626	094500	22929074	981	981	981	981	0
634	20240626	094400	22929074	981	979	981	979	2005
635	20240626	094300	20962179	978	978	978	978	0
636	20240626	094200	20962179	978	978	978	978	0
637	20240626	094100	20962179	978	978	978	978	0
638	20240626	094000	20962179	978	978	978	978	25
639	20240626	093900	20937729	978	978	978	978	0
640	20240626	093800	20937729	978	981	981	978	5
641	20240626	093700	20932836	983	983	983	983	3
642	20240626	093600	20929887	978	979	979	978	325
643	20240626	093500	20612034	978	978	978	978	0
644	20240626	093400	20612034	978	978	978	978	0
645	20240626	093300	20612034	978	980	980	978	4
646	20240626	093200	20608118	979	979	979	979	0
647	20240626	093100	20608118	979	979	979	979	0
648	20240626	093000	20608118	979	979	979	979	1867
649	20240626	092900	18780325	978	978	978	978	0
650	20240626	092800	18780325	978	978	978	978	0
651	20240626	092700	18780325	978	978	978	978	4
652	20240626	092600	18776413	978	978	978	978	0
653	20240626	092500	18776413	978	979	979	978	325
654	20240626	092400	18458481	979	979	979	979	100
655	20240626	092300	18360581	979	979	979	979	0
656	20240626	092200	18360581	979	979	979	979	0
657	20240626	092100	18360581	979	980	980	979	1871
658	20240626	092000	16527005	979	979	979	979	25
659	20240626	091900	16502530	978	978	978	978	0
660	20240626	091800	16502530	978	978	978	978	0
661	20240626	091700	16502530	978	978	978	978	1867
662	20240626	091600	14676604	977	977	977	977	4
663	20240626	091500	14672696	977	980	980	977	5325
664	20240626	091400	9463789	983	983	983	983	4
665	20240626	091300	9459857	980	980	980	980	0
666	20240626	091200	9459857	980	980	980	980	669
667	20240626	091100	8804237	980	981	981	980	1532
668	20240626	091000	7302863	980	980	980	980	4
669	20240626	090900	7298943	984	984	984	984	0
670	20240626	090800	7298943	984	984	984	984	0
671	20240626	090700	7298943	984	984	984	984	691
672	20240626	090600	6618999	984	984	984	984	20
673	20240626	090500	6599319	989	985	989	984	660
674	20240626	090400	5948005	985	985	985	985	0
675	20240626	090300	5948005	985	985	985	985	0
676	20240626	090200	5948005	985	985	985	985	0
677	20240626	090100	5948005	985	985	985	985	0
678	20240626	090000	5948005	985	985	985	985	231