KissMeData/131090/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	202200	66308795	925	925	925	925	907
3	20240607	202100	66308795	925	925	925	925	0
4	20240607	202000	66308795	925	925	925	925	0
5	20240607	201900	66308795	925	925	925	925	0
6	20240607	201800	66308795	925	925	925	925	0
7	20240607	201700	66308795	925	925	925	925	0
8	20240607	201600	66308795	925	925	925	925	0
9	20240607	201500	66308795	925	925	925	925	0
10	20240607	201400	66308795	925	925	925	925	0
11	20240607	201300	66308795	925	925	925	925	0
12	20240607	201200	66308795	925	925	925	925	0
13	20240607	201100	66308795	925	925	925	925	0
14	20240607	201000	66308795	925	925	925	925	0
15	20240607	200900	66308795	925	925	925	925	0
16	20240607	200800	66308795	925	925	925	925	0
17	20240607	200700	66308795	925	925	925	925	0
18	20240607	200600	66308795	925	925	925	925	0
19	20240607	200500	66308795	925	925	925	925	0
20	20240607	200400	66308795	925	925	925	925	0
21	20240607	200300	66308795	925	925	925	925	0
22	20240607	200200	66308795	925	925	925	925	0
23	20240607	200100	66308795	925	925	925	925	0
24	20240607	200000	66308795	925	925	925	925	0
25	20240607	195900	66308795	925	925	925	925	0
26	20240607	195800	66308795	925	925	925	925	0
27	20240607	195700	66308795	925	925	925	925	0
28	20240607	195600	66308795	925	925	925	925	0
29	20240607	195500	66308795	925	925	925	925	0
30	20240607	195400	66308795	925	925	925	925	0
31	20240607	195300	66308795	925	925	925	925	0
32	20240607	195200	66308795	925	925	925	925	907
33	20240607	195100	66308795	925	925	925	925	0
34	20240607	195000	66308795	925	925	925	925	0
35	20240607	194900	66308795	925	925	925	925	0
36	20240607	194800	66308795	925	925	925	925	0
37	20240607	194700	66308795	925	925	925	925	0
38	20240607	194600	66308795	925	925	925	925	0
39	20240607	194500	66308795	925	925	925	925	0
40	20240607	194400	66308795	925	925	925	925	0
41	20240607	194300	66308795	925	925	925	925	0
42	20240607	194200	66308795	925	925	925	925	0
43	20240607	194100	66308795	925	925	925	925	0
44	20240607	194000	66308795	925	925	925	925	0
45	20240607	193900	66308795	925	925	925	925	0
46	20240607	193800	66308795	925	925	925	925	0
47	20240607	193700	66308795	925	925	925	925	0
48	20240607	193600	66308795	925	925	925	925	0
49	20240607	193500	66308795	925	925	925	925	0
50	20240607	193400	66308795	925	925	925	925	0
51	20240607	193300	66308795	925	925	925	925	0
52	20240607	193200	66308795	925	925	925	925	0
53	20240607	193100	66308795	925	925	925	925	0
54	20240607	193000	66308795	925	925	925	925	0
55	20240607	192900	66308795	925	925	925	925	0
56	20240607	192800	66308795	925	925	925	925	0
57	20240607	192700	66308795	925	925	925	925	0
58	20240607	192600	66308795	925	925	925	925	0
59	20240607	192500	66308795	925	925	925	925	0
60	20240607	192400	66308795	925	925	925	925	0
61	20240607	192300	66308795	925	925	925	925	0
62	20240607	192200	66308795	925	925	925	925	907
63	20240607	192100	66308795	925	925	925	925	0
64	20240607	192000	66308795	925	925	925	925	0
65	20240607	191900	66308795	925	925	925	925	0
66	20240607	191800	66308795	925	925	925	925	0
67	20240607	191700	66308795	925	925	925	925	0
68	20240607	191600	66308795	925	925	925	925	0
69	20240607	191500	66308795	925	925	925	925	0
70	20240607	191400	66308795	925	925	925	925	0
71	20240607	191300	66308795	925	925	925	925	0
72	20240607	191200	66308795	925	925	925	925	0
73	20240607	191100	66308795	925	925	925	925	0
74	20240607	191000	66308795	925	925	925	925	0
75	20240607	190900	66308795	925	925	925	925	0
76	20240607	190800	66308795	925	925	925	925	0
77	20240607	190700	66308795	925	925	925	925	0
78	20240607	190600	66308795	925	925	925	925	0
79	20240607	190500	66308795	925	925	925	925	0
80	20240607	190400	66308795	925	925	925	925	0
81	20240607	190300	66308795	925	925	925	925	0
82	20240607	190200	66308795	925	925	925	925	0
83	20240607	190100	66308795	925	925	925	925	0
84	20240607	190000	66308795	925	925	925	925	0
85	20240607	185900	66308795	925	925	925	925	0
86	20240607	185800	66308795	925	925	925	925	0
87	20240607	185700	66308795	925	925	925	925	0
88	20240607	185600	66308795	925	925	925	925	0
89	20240607	185500	66308795	925	925	925	925	0
90	20240607	185400	66308795	925	925	925	925	0
91	20240607	185300	66308795	925	925	925	925	0
92	20240607	185200	66308795	925	925	925	925	907
93	20240607	185100	66308795	925	925	925	925	0
94	20240607	185000	66308795	925	925	925	925	0
95	20240607	184900	66308795	925	925	925	925	0
96	20240607	184800	66308795	925	925	925	925	0
97	20240607	184700	66308795	925	925	925	925	0
98	20240607	184600	66308795	925	925	925	925	0
99	20240607	184500	66308795	925	925	925	925	0
100	20240607	184400	66308795	925	925	925	925	0
101	20240607	184300	66308795	925	925	925	925	0
102	20240607	184200	66308795	925	925	925	925	0
103	20240607	184100	66308795	925	925	925	925	0
104	20240607	184000	66308795	925	925	925	925	0
105	20240607	183900	66308795	925	925	925	925	0
106	20240607	183800	66308795	925	925	925	925	0
107	20240607	183700	66308795	925	925	925	925	0
108	20240607	183600	66308795	925	925	925	925	0
109	20240607	183500	66308795	925	925	925	925	0
110	20240607	183400	66308795	925	925	925	925	0
111	20240607	183300	66308795	925	925	925	925	0
112	20240607	183200	66308795	925	925	925	925	0
113	20240607	183100	66308795	925	925	925	925	0
114	20240607	183000	66308795	925	925	925	925	0
115	20240607	182900	66308795	925	925	925	925	0
116	20240607	182800	66308795	925	925	925	925	0
117	20240607	182700	66308795	925	925	925	925	0
118	20240607	182600	66308795	925	925	925	925	0
119	20240607	182500	66308795	925	925	925	925	0
120	20240607	182400	66308795	925	925	925	925	0
121	20240607	182300	66308795	925	925	925	925	0
122	20240607	182200	66308795	925	925	925	925	907
123	20240607	182100	66308795	925	925	925	925	0
124	20240607	182000	66308795	925	925	925	925	0
125	20240607	181900	66308795	925	925	925	925	0
126	20240607	181800	66308795	925	925	925	925	0
127	20240607	181700	66308795	925	925	925	925	0
128	20240607	181600	66308795	925	925	925	925	0
129	20240607	181500	66308795	925	925	925	925	0
130	20240607	181400	66308795	925	925	925	925	0
131	20240607	181300	66308795	925	925	925	925	0
132	20240607	181200	66308795	925	925	925	925	0
133	20240607	181100	66308795	925	925	925	925	0
134	20240607	181000	66308795	925	925	925	925	0
135	20240607	180900	66308795	925	925	925	925	0
136	20240607	180800	66308795	925	925	925	925	0
137	20240607	180700	66308795	925	925	925	925	0
138	20240607	180600	66308795	925	925	925	925	0
139	20240607	180500	66308795	925	925	925	925	0
140	20240607	180400	66308795	925	925	925	925	0
141	20240607	180300	66308795	925	925	925	925	0
142	20240607	180200	66308795	925	925	925	925	0
143	20240607	180100	66308795	925	925	925	925	0
144	20240607	180000	66308795	925	925	925	925	0
145	20240607	175900	66308795	925	925	925	925	0
146	20240607	175800	66308795	925	925	925	925	0
147	20240607	175700	66308795	925	925	925	925	0
148	20240607	175600	66308795	925	925	925	925	0
149	20240607	175500	66308795	925	925	925	925	0
150	20240607	175400	66308795	925	925	925	925	0
151	20240607	175300	66308795	925	925	925	925	0
152	20240607	175200	66308795	925	925	925	925	907
153	20240607	175100	66308795	925	925	925	925	0
154	20240607	175000	66308795	925	925	925	925	0
155	20240607	174900	66308795	925	925	925	925	0
156	20240607	174800	66308795	925	925	925	925	0
157	20240607	174700	66308795	925	925	925	925	0
158	20240607	174600	66308795	925	925	925	925	0
159	20240607	174500	66308795	925	925	925	925	0
160	20240607	174400	66308795	925	925	925	925	0
161	20240607	174300	66308795	925	925	925	925	0
162	20240607	174200	66308795	925	925	925	925	0
163	20240607	174100	66308795	925	925	925	925	0
164	20240607	174000	66308795	925	925	925	925	0
165	20240607	173900	66308795	925	925	925	925	0
166	20240607	173800	66308795	925	925	925	925	0
167	20240607	173700	66308795	925	925	925	925	0
168	20240607	173600	66308795	925	925	925	925	0
169	20240607	173500	66308795	925	925	925	925	0
170	20240607	173400	66308795	925	925	925	925	0
171	20240607	173300	66308795	925	925	925	925	0
172	20240607	173200	66308795	925	925	925	925	0
173	20240607	173100	66308795	925	925	925	925	0
174	20240607	173000	66308795	925	925	925	925	0
175	20240607	172900	66308795	925	925	925	925	0
176	20240607	172800	66308795	925	925	925	925	0
177	20240607	172700	66308795	925	925	925	925	0
178	20240607	172600	66308795	925	925	925	925	0
179	20240607	172500	66308795	925	925	925	925	0
180	20240607	172400	66308795	925	925	925	925	0
181	20240607	172300	66308795	925	925	925	925	0
182	20240607	172200	66308795	925	925	925	925	907
183	20240607	172100	66308795	925	925	925	925	0
184	20240607	172000	66308795	925	925	925	925	0
185	20240607	171900	66308795	925	925	925	925	0
186	20240607	171800	66308795	925	925	925	925	0
187	20240607	171700	66308795	925	925	925	925	0
188	20240607	171600	66308795	925	925	925	925	0
189	20240607	171500	66308795	925	925	925	925	0
190	20240607	171400	66308795	925	925	925	925	0
191	20240607	171300	66308795	925	925	925	925	0
192	20240607	171200	66308795	925	925	925	925	0
193	20240607	171100	66308795	925	925	925	925	0
194	20240607	171000	66308795	925	925	925	925	0
195	20240607	170900	66308795	925	925	925	925	0
196	20240607	170800	66308795	925	925	925	925	0
197	20240607	170700	66308795	925	925	925	925	0
198	20240607	170600	66308795	925	925	925	925	0
199	20240607	170500	66308795	925	925	925	925	0
200	20240607	170400	66308795	925	925	925	925	0
201	20240607	170300	66308795	925	925	925	925	0
202	20240607	170200	66308795	925	925	925	925	0
203	20240607	170100	66308795	925	925	925	925	0
204	20240607	170000	66308795	925	925	925	925	0
205	20240607	165900	66308795	925	925	925	925	0
206	20240607	165800	66308795	925	925	925	925	0
207	20240607	165700	66308795	925	925	925	925	0
208	20240607	165600	66308795	925	925	925	925	0
209	20240607	165500	66308795	925	925	925	925	0
210	20240607	165400	66308795	925	925	925	925	0
211	20240607	165300	66308795	925	925	925	925	0
212	20240607	165200	66308795	925	925	925	925	907
213	20240607	165100	66308795	925	925	925	925	0
214	20240607	165000	66308795	925	925	925	925	0
215	20240607	164900	66308795	925	925	925	925	0
216	20240607	164800	66308795	925	925	925	925	0
217	20240607	164700	66308795	925	925	925	925	0
218	20240607	164600	66308795	925	925	925	925	0
219	20240607	164500	66308795	925	925	925	925	0
220	20240607	164400	66308795	925	925	925	925	0
221	20240607	164300	66308795	925	925	925	925	0
222	20240607	164200	66308795	925	925	925	925	0
223	20240607	164100	66308795	925	925	925	925	0
224	20240607	164000	66308795	925	925	925	925	0
225	20240607	163900	66308795	925	925	925	925	0
226	20240607	163800	66308795	925	925	925	925	0
227	20240607	163700	66308795	925	925	925	925	0
228	20240607	163600	66308795	925	925	925	925	0
229	20240607	163500	66308795	925	925	925	925	0
230	20240607	163400	66308795	925	925	925	925	0
231	20240607	163300	66308795	925	925	925	925	0
232	20240607	163200	66308795	925	925	925	925	0
233	20240607	163100	66308795	925	925	925	925	0
234	20240607	163000	66308795	925	925	925	925	0
235	20240607	162900	66308795	925	925	925	925	0
236	20240607	162800	66308795	925	925	925	925	0
237	20240607	162700	66308795	925	925	925	925	0
238	20240607	162600	66308795	925	925	925	925	0
239	20240607	162500	66308795	925	925	925	925	0
240	20240607	162400	66308795	925	925	925	925	0
241	20240607	162300	66308795	925	925	925	925	0
242	20240607	162200	66308795	925	925	925	925	907
243	20240607	162100	66308795	925	925	925	925	0
244	20240607	162000	66308795	925	925	925	925	0
245	20240607	161900	66308795	925	925	925	925	0
246	20240607	161800	66308795	925	925	925	925	0
247	20240607	161700	66308795	925	925	925	925	0
248	20240607	161600	66308795	925	925	925	925	0
249	20240607	161500	66308795	925	925	925	925	0
250	20240607	161400	66308795	925	925	925	925	0
251	20240607	161300	66308795	925	925	925	925	0
252	20240607	161200	66308795	925	925	925	925	0
253	20240607	161100	66308795	925	925	925	925	0
254	20240607	161000	66308795	925	925	925	925	0
255	20240607	160900	66308795	925	925	925	925	0
256	20240607	160800	66308795	925	925	925	925	0
257	20240607	160700	66308795	925	925	925	925	0
258	20240607	160600	66308795	925	925	925	925	0
259	20240607	160500	66308795	925	925	925	925	0
260	20240607	160400	66308795	925	925	925	925	0
261	20240607	160300	66308795	925	925	925	925	0
262	20240607	160200	66308795	925	925	925	925	0
263	20240607	160100	66308795	925	925	925	925	0
264	20240607	160000	66308795	925	925	925	925	0
265	20240607	155900	66308795	925	925	925	925	0
266	20240607	155800	66308795	925	925	925	925	0
267	20240607	155700	66308795	925	925	925	925	0
268	20240607	155600	66308795	925	925	925	925	0
269	20240607	155500	66308795	925	925	925	925	0
270	20240607	155400	66308795	925	925	925	925	0
271	20240607	155300	66308795	925	925	925	925	0
272	20240607	155200	66308795	925	925	925	925	907
273	20240607	155100	66308795	925	925	925	925	0
274	20240607	155000	66308795	925	925	925	925	0
275	20240607	154900	66308795	925	925	925	925	0
276	20240607	154800	66308795	925	925	925	925	0
277	20240607	154700	66308795	925	925	925	925	0
278	20240607	154600	66308795	925	925	925	925	0
279	20240607	154500	66308795	925	925	925	925	0
280	20240607	154400	66308795	925	925	925	925	0
281	20240607	154300	66308795	925	925	925	925	0
282	20240607	154200	66308795	925	925	925	925	0
283	20240607	154100	66308795	925	925	925	925	0
284	20240607	154000	66308795	925	925	925	925	0
285	20240607	153900	66308795	925	925	925	925	0
286	20240607	153800	66308795	925	925	925	925	0
287	20240607	153700	66308795	925	925	925	925	0
288	20240607	153600	66308795	925	925	925	925	0
289	20240607	153500	66308795	925	925	925	925	0
290	20240607	153400	66308795	925	925	925	925	0
291	20240607	153300	66308795	925	925	925	925	0
292	20240607	153200	66308795	925	925	925	925	0
293	20240607	153100	66308795	925	925	925	925	0
294	20240607	153000	66308795	925	925	925	925	907
295	20240607	152900	65469820	921	921	921	921	0
296	20240607	152800	65469820	921	921	921	921	0
297	20240607	152700	65469820	921	921	921	921	0
298	20240607	152600	65469820	921	921	921	921	0
299	20240607	152500	65469820	921	921	921	921	0
300	20240607	152400	65469820	921	921	921	921	0
301	20240607	152300	65469820	921	921	921	921	0
302	20240607	152200	65469820	921	921	921	921	0
303	20240607	152100	65469820	921	921	921	921	0
304	20240607	152000	65469820	921	921	921	921	0
305	20240607	151900	65469820	921	921	921	921	0
306	20240607	151800	65469820	921	921	921	921	0
307	20240607	151700	65469820	921	921	921	921	0
308	20240607	151600	65469820	921	921	921	921	0
309	20240607	151500	65469820	921	921	921	921	0
310	20240607	151400	65469820	921	921	921	921	0
311	20240607	151300	65469820	921	921	921	921	0
312	20240607	151200	65469820	921	921	921	921	0
313	20240607	151100	65469820	921	921	921	921	0
314	20240607	151000	65469820	921	921	921	921	0
315	20240607	150900	65469820	921	921	921	921	10
316	20240607	150800	65460610	921	921	921	921	0
317	20240607	150700	65460610	921	921	921	921	0
318	20240607	150600	65460610	921	921	921	921	0
319	20240607	150500	65460610	921	921	921	921	0
320	20240607	150400	65460610	921	921	921	921	0
321	20240607	150300	65460610	921	921	921	921	0
322	20240607	150200	65460610	921	921	921	921	0
323	20240607	150100	65460610	921	921	921	921	0
324	20240607	150000	65460610	921	921	921	921	0
325	20240607	145900	65460610	921	921	921	921	0
326	20240607	145800	65460610	921	921	921	921	0
327	20240607	145700	65460610	921	921	921	921	0
328	20240607	145600	65460610	921	921	921	921	21
329	20240607	145500	65441269	919	919	919	919	0
330	20240607	145400	65441269	919	919	919	919	0
331	20240607	145300	65441269	919	919	919	919	0
332	20240607	145200	65441269	919	919	919	919	0
333	20240607	145100	65441269	919	919	919	919	0
334	20240607	145000	65441269	919	919	919	919	0
335	20240607	144900	65441269	919	920	920	919	38
336	20240607	144800	65406324	921	921	921	921	0
337	20240607	144700	65406324	921	921	921	921	0
338	20240607	144600	65406324	921	921	921	921	21
339	20240607	144500	65386983	921	921	921	921	0
340	20240607	144400	65386983	921	921	921	921	0
341	20240607	144300	65386983	921	921	921	921	21
342	20240607	144200	65367642	921	921	921	921	0
343	20240607	144100	65367642	921	921	921	921	0
344	20240607	144000	65367642	921	921	921	921	0
345	20240607	143900	65367642	921	921	921	921	0
346	20240607	143800	65367642	921	921	921	921	21
347	20240607	143700	65348301	921	921	921	921	0
348	20240607	143600	65348301	921	921	921	921	21
349	20240607	143500	65328960	922	922	922	922	0
350	20240607	143400	65328960	922	922	922	922	0
351	20240607	143300	65328960	922	922	922	922	0
352	20240607	143200	65328960	922	922	922	922	0
353	20240607	143100	65328960	922	922	922	922	21
354	20240607	143000	65309598	922	922	922	922	0
355	20240607	142900	65309598	922	922	922	922	0
356	20240607	142800	65309598	922	922	922	922	0
357	20240607	142700	65309598	922	922	922	922	0
358	20240607	142600	65309598	922	922	922	922	21
359	20240607	142500	65290236	925	925	925	925	0
360	20240607	142400	65290236	925	925	925	925	0
361	20240607	142300	65290236	925	925	925	925	0
362	20240607	142200	65290236	925	925	925	925	0
363	20240607	142100	65290236	925	925	925	925	0
364	20240607	142000	65290236	925	922	925	922	6
365	20240607	141900	65284692	918	918	918	918	0
366	20240607	141800	65284692	918	918	918	918	0
367	20240607	141700	65284692	918	918	918	918	0
368	20240607	141600	65284692	918	918	918	918	0
369	20240607	141500	65284692	918	918	918	918	0
370	20240607	141400	65284692	918	918	918	918	0
371	20240607	141300	65284692	918	918	918	918	0
372	20240607	141200	65284692	918	918	918	918	0
373	20240607	141100	65284692	918	918	918	918	467
374	20240607	141000	64855986	919	921	921	919	338
375	20240607	140900	64545300	922	922	922	922	0
376	20240607	140800	64545300	922	921	925	921	7
377	20240607	140700	64538835	921	921	921	921	0
378	20240607	140600	64538835	921	921	921	921	2
379	20240607	140500	64536993	921	921	921	921	150
380	20240607	140400	64398843	921	921	921	921	48
381	20240607	140300	64354635	922	922	922	922	0
382	20240607	140200	64354635	922	922	922	922	0
383	20240607	140100	64354635	922	922	922	922	997
384	20240607	140000	63435401	922	922	922	922	100
385	20240607	135900	63343201	925	922	925	922	9
386	20240607	135800	63334891	925	922	925	922	6
387	20240607	135700	63329350	924	922	925	922	6
388	20240607	135600	63323809	925	925	925	925	0
389	20240607	135500	63323809	925	925	925	921	3
390	20240607	135400	63321038	921	921	925	921	23
391	20240607	135300	63299824	924	924	924	921	5
392	20240607	135200	63295207	921	921	921	921	0
393	20240607	135100	63295207	921	921	921	921	2
394	20240607	135000	63293365	921	921	921	921	2
395	20240607	134900	63291523	924	918	924	918	1113
396	20240607	134800	62266468	924	920	924	920	12
397	20240607	134700	62255404	924	919	924	919	77
398	20240607	134600	62184383	923	923	923	923	0
399	20240607	134500	62184383	923	920	923	920	2
400	20240607	134400	62182540	918	918	918	918	5
401	20240607	134300	62177950	923	923	923	923	0
402	20240607	134200	62177950	923	923	923	923	0
403	20240607	134100	62177950	923	923	923	923	0
404	20240607	134000	62177950	923	920	923	920	5
405	20240607	133900	62173347	922	919	922	919	6
406	20240607	133800	62167821	917	917	917	917	905
407	20240607	133700	61337936	916	916	916	916	0
408	20240607	133600	61337936	916	916	916	916	0
409	20240607	133500	61337936	916	916	916	916	0
410	20240607	133400	61337936	916	916	916	916	4430
411	20240607	133300	57280056	917	918	918	917	195
412	20240607	133200	57101221	919	921	921	919	1754
413	20240607	133100	55487505	922	924	924	922	6626
414	20240607	133000	49377527	924	924	924	924	208
415	20240607	132900	49185335	925	925	925	925	0
416	20240607	132800	49185335	925	925	925	925	0
417	20240607	132700	49185335	925	925	925	925	0
418	20240607	132600	49185335	925	925	925	925	21
419	20240607	132500	49165910	925	927	927	925	3208
420	20240607	132400	46192202	928	928	928	928	0
421	20240607	132300	46192202	928	928	928	928	333
422	20240607	132200	45883178	929	929	929	929	0
423	20240607	132100	45883178	929	929	929	929	0
424	20240607	132000	45883178	929	929	929	929	66
425	20240607	131900	45821864	929	929	929	929	0
426	20240607	131800	45821864	929	929	929	929	0
427	20240607	131700	45821864	929	929	929	929	0
428	20240607	131600	45821864	929	929	929	929	0
429	20240607	131500	45821864	929	929	929	929	0
430	20240607	131400	45821864	929	929	929	929	10
431	20240607	131300	45812574	929	929	929	929	4
432	20240607	131200	45808858	929	929	929	929	0
433	20240607	131100	45808858	929	929	929	929	0
434	20240607	131000	45808858	929	929	929	929	0
435	20240607	130900	45808858	929	929	929	929	0
436	20240607	130800	45808858	929	929	929	929	22
437	20240607	130700	45788420	928	928	928	928	0
438	20240607	130600	45788420	928	928	928	928	0
439	20240607	130500	45788420	928	928	928	928	1
440	20240607	130400	45787492	928	928	928	928	0
441	20240607	130300	45787492	928	928	928	928	0
442	20240607	130200	45787492	928	928	928	928	0
443	20240607	130100	45787492	928	931	931	928	172
444	20240607	130000	45627662	928	928	928	928	0
445	20240607	125900	45627662	928	928	928	928	0
446	20240607	125800	45627662	928	928	928	928	0
447	20240607	125700	45627662	928	928	928	928	0
448	20240607	125600	45627662	928	928	928	928	500
449	20240607	125500	45163662	928	928	928	928	0
450	20240607	125400	45163662	928	929	929	928	500
451	20240607	125300	44699491	931	931	931	931	68
452	20240607	125200	44636183	935	935	935	935	0
453	20240607	125100	44636183	935	935	935	935	0
454	20240607	125000	44636183	935	935	935	935	0
455	20240607	124900	44636183	935	935	935	935	0
456	20240607	124800	44636183	935	929	935	929	1003
457	20240607	124700	43703891	929	929	929	929	0
458	20240607	124600	43703891	929	929	929	929	21
459	20240607	124500	43684382	929	929	929	929	0
460	20240607	124400	43684382	929	929	929	929	100
461	20240607	124300	43591482	929	929	929	929	0
462	20240607	124200	43591482	929	929	929	929	0
463	20240607	124100	43591482	929	929	929	929	0
464	20240607	124000	43591482	929	929	929	929	0
465	20240607	123900	43591482	929	929	929	929	0
466	20240607	123800	43591482	929	929	929	929	0
467	20240607	123700	43591482	929	929	929	929	300
468	20240607	123600	43312782	928	928	928	928	1204
469	20240607	123500	42195470	928	928	928	928	0
470	20240607	123400	42195470	928	928	928	928	21
471	20240607	123300	42175982	927	927	927	927	0
472	20240607	123200	42175982	927	927	927	927	0
473	20240607	123100	42175982	927	927	927	927	1
474	20240607	123000	42175055	928	928	928	928	0
475	20240607	122900	42175055	928	928	928	928	0
476	20240607	122800	42175055	928	928	928	928	804
477	20240607	122700	41428943	929	929	929	929	0
478	20240607	122600	41428943	929	929	929	929	21
479	20240607	122500	41409434	929	929	929	929	17
480	20240607	122400	41393641	929	929	929	929	0
481	20240607	122300	41393641	929	929	929	929	0
482	20240607	122200	41393641	929	929	929	929	0
483	20240607	122100	41393641	929	929	929	929	22
484	20240607	122000	41373203	929	929	929	929	0
485	20240607	121900	41373203	929	929	929	929	0
486	20240607	121800	41373203	929	929	929	929	0
487	20240607	121700	41373203	929	929	929	929	0
488	20240607	121600	41373203	929	929	929	929	23
489	20240607	121500	41351836	929	929	929	929	0
490	20240607	121400	41351836	929	929	929	929	0
491	20240607	121300	41351836	929	929	929	929	22
492	20240607	121200	41331398	929	929	929	929	0
493	20240607	121100	41331398	929	929	929	929	0
494	20240607	121000	41331398	929	929	929	929	0
495	20240607	120900	41331398	929	929	929	929	1
496	20240607	120800	41330469	929	929	929	929	0
497	20240607	120700	41330469	929	929	929	929	0
498	20240607	120600	41330469	929	929	929	929	22
499	20240607	120500	41310031	928	928	928	928	0
500	20240607	120400	41310031	928	928	928	928	0
501	20240607	120300	41310031	928	928	928	928	0
502	20240607	120200	41310031	928	928	928	928	0
503	20240607	120100	41310031	928	928	928	928	0
504	20240607	120000	41310031	928	928	928	928	0
505	20240607	115900	41310031	928	928	928	928	0
506	20240607	115800	41310031	928	928	928	928	709
507	20240607	115700	40652079	928	928	928	928	0
508	20240607	115600	40652079	928	928	928	928	0
509	20240607	115500	40652079	928	928	928	928	0
510	20240607	115400	40652079	928	928	928	928	0
511	20240607	115300	40652079	928	928	928	928	0
512	20240607	115200	40652079	928	928	928	928	42
513	20240607	115100	40613103	929	929	929	929	0
514	20240607	115000	40613103	929	929	929	929	0
515	20240607	114900	40613103	929	929	929	929	7000
516	20240607	114800	34110103	928	928	928	928	0
517	20240607	114700	34110103	928	928	928	928	0
518	20240607	114600	34110103	928	928	928	928	203
519	20240607	114500	33921719	929	929	929	929	21
520	20240607	114400	33902210	929	929	929	929	1
521	20240607	114300	33901281	929	929	929	929	384
522	20240607	114200	33544545	929	929	929	929	0
523	20240607	114100	33544545	929	929	929	929	0
524	20240607	114000	33544545	929	929	929	929	0
525	20240607	113900	33544545	929	929	929	929	0
526	20240607	113800	33544545	929	929	929	929	0
527	20240607	113700	33544545	929	929	929	929	616
528	20240607	113600	32972281	929	929	929	929	21
529	20240607	113500	32952772	929	929	929	929	0
530	20240607	113400	32952772	929	929	929	929	0
531	20240607	113300	32952772	929	929	929	929	21
532	20240607	113200	32933263	928	928	928	928	0
533	20240607	113100	32933263	928	928	928	928	0
534	20240607	113000	32933263	928	928	928	928	0
535	20240607	112900	32933263	928	928	928	928	17
536	20240607	112800	32917487	929	929	929	929	21
537	20240607	112700	32897978	928	928	928	928	0
538	20240607	112600	32897978	928	928	928	928	100
539	20240607	112500	32805178	929	929	929	929	0
540	20240607	112400	32805178	929	929	929	929	0
541	20240607	112300	32805178	929	929	929	929	22
542	20240607	112200	32784740	928	928	928	928	290
543	20240607	112100	32515620	929	929	929	929	0
544	20240607	112000	32515620	929	929	929	929	0
545	20240607	111900	32515620	929	929	929	929	288
546	20240607	111800	32248068	929	929	929	929	22
547	20240607	111700	32227630	929	929	929	929	0
548	20240607	111600	32227630	929	929	929	929	0
549	20240607	111500	32227630	929	929	929	929	0
550	20240607	111400	32227630	929	929	929	929	2
551	20240607	111300	32225772	929	929	929	929	10
552	20240607	111200	32216482	929	929	929	929	0
553	20240607	111100	32216482	929	929	929	929	22
554	20240607	111000	32196044	929	929	929	929	0
555	20240607	110900	32196044	929	929	929	929	2
556	20240607	110800	32194186	929	929	929	929	67
557	20240607	110700	32131943	929	929	929	929	4
558	20240607	110600	32128227	929	929	929	929	1000
559	20240607	110500	31199227	929	929	929	929	0
560	20240607	110400	31199227	929	929	929	929	14
561	20240607	110300	31186221	930	930	930	930	0
562	20240607	110200	31186221	930	930	930	930	0
563	20240607	110100	31186221	930	930	930	930	22
564	20240607	110000	31165761	930	930	930	930	0
565	20240607	105900	31165761	930	930	930	930	0
566	20240607	105800	31165761	930	930	930	930	0
567	20240607	105700	31165761	930	930	930	930	0
568	20240607	105600	31165761	930	930	930	930	21
569	20240607	105500	31146231	929	929	929	929	9
570	20240607	105400	31137870	930	930	930	930	0
571	20240607	105300	31137870	930	930	930	930	0
572	20240607	105200	31137870	930	930	930	930	0
573	20240607	105100	31137870	930	930	930	930	83
574	20240607	105000	31060680	930	930	930	930	0
575	20240607	104900	31060680	930	930	931	930	1602
576	20240607	104800	29570818	930	930	930	930	0
577	20240607	104700	29570818	930	930	930	930	0
578	20240607	104600	29570818	930	930	930	930	0
579	20240607	104500	29570818	930	930	930	930	0
580	20240607	104400	29570818	930	930	930	930	0
581	20240607	104300	29570818	930	930	930	930	0
582	20240607	104200	29570818	930	930	930	930	0
583	20240607	104100	29570818	930	930	930	930	0
584	20240607	104000	29570818	930	930	930	930	0
585	20240607	103900	29570818	930	930	930	930	1097
586	20240607	103800	28550608	931	931	931	931	0
587	20240607	103700	28550608	931	931	931	931	2
588	20240607	103600	28548746	930	930	930	930	200
589	20240607	103500	28362746	930	930	930	930	0
590	20240607	103400	28362746	930	930	930	930	0
591	20240607	103300	28362746	930	931	931	930	324
592	20240607	103200	28061405	931	931	931	931	0
593	20240607	103100	28061405	931	931	936	931	26
594	20240607	103000	28037137	935	931	936	931	11
595	20240607	102900	28026872	936	931	936	931	4
596	20240607	102800	28023138	936	936	936	936	0
597	20240607	102700	28023138	936	934	936	931	9
598	20240607	102600	28014728	931	931	936	930	1178
599	20240607	102500	26918058	930	930	930	930	0
600	20240607	102400	26918058	930	930	930	930	0
601	20240607	102300	26918058	930	930	930	930	0
602	20240607	102200	26918058	930	931	931	930	1167
603	20240607	102100	25832715	931	935	935	931	114
604	20240607	102000	25726453	935	935	935	935	3
605	20240607	101900	25723648	935	935	935	935	0
606	20240607	101800	25723648	935	935	935	935	22
607	20240607	101700	25703078	936	936	936	936	0
608	20240607	101600	25703078	936	935	936	935	35
609	20240607	101500	25670333	935	933	935	933	5
610	20240607	101400	25665660	936	931	936	931	136
611	20240607	101300	25538424	935	931	935	931	59
612	20240607	101200	25483307	935	929	935	929	515
613	20240607	101100	25004046	929	928	929	928	1332
614	20240607	101000	23767906	926	926	926	926	0
615	20240607	100900	23767906	926	926	926	926	0
616	20240607	100800	23767906	926	927	927	926	32
617	20240607	100700	23738269	928	928	928	928	0
618	20240607	100600	23738269	928	927	928	927	1000
619	20240607	100500	22810345	926	926	926	926	0
620	20240607	100400	22810345	926	926	926	926	1181
621	20240607	100300	21716739	926	926	926	926	228
622	20240607	100200	21505611	926	926	926	926	10
623	20240607	100100	21496351	925	925	925	925	18
624	20240607	100000	21479701	925	925	925	925	2
625	20240607	095900	21477851	923	923	923	923	1142
626	20240607	095800	20423785	923	923	923	923	50
627	20240607	095700	20377635	923	923	923	923	1
628	20240607	095600	20376712	921	919	921	919	1077
629	20240607	095500	19384822	919	919	919	919	0
630	20240607	095400	19384822	919	919	919	919	2
631	20240607	095300	19382984	920	921	921	918	609
632	20240607	095200	18822709	923	923	923	923	0
633	20240607	095100	18822709	923	923	923	923	903
634	20240607	095000	17989240	923	923	923	923	0
635	20240607	094900	17989240	923	923	923	923	0
636	20240607	094800	17989240	923	923	923	923	1100
637	20240607	094700	16973940	924	924	924	924	0
638	20240607	094600	16973940	924	924	924	924	0
639	20240607	094500	16973940	924	923	924	923	23
640	20240607	094400	16952689	923	922	923	922	1574
641	20240607	094300	15499961	921	921	921	921	6
642	20240607	094200	15494435	921	921	921	921	0
643	20240607	094100	15494435	921	921	921	921	21
644	20240607	094000	15475094	921	921	921	921	100
645	20240607	093900	15382994	921	921	921	921	42
646	20240607	093800	15344312	920	920	920	920	1439
647	20240607	093700	14020432	919	919	919	919	1105
648	20240607	093600	13004937	919	919	919	919	278
649	20240607	093500	12749455	918	918	918	918	8
650	20240607	093400	12742111	918	918	918	918	0
651	20240607	093300	12742111	918	918	918	918	0
652	20240607	093200	12742111	918	918	918	918	0
653	20240607	093100	12742111	918	918	918	918	1
654	20240607	093000	12741193	916	917	917	916	1000
655	20240607	092900	11824815	917	917	917	917	623
656	20240607	092800	11253524	918	919	919	918	1012
657	20240607	092700	10324487	919	918	919	918	4009
658	20240607	092600	6641225	916	916	916	916	0
659	20240607	092500	6641225	916	916	916	916	0
660	20240607	092400	6641225	916	916	916	916	1198
661	20240607	092300	5543857	916	916	916	916	1
662	20240607	092200	5542941	918	917	918	917	191
663	20240607	092100	5367606	918	916	918	916	153
664	20240607	092000	5227452	916	916	916	916	1560
665	20240607	091900	3798492	916	916	916	916	0
666	20240607	091800	3798492	916	916	916	916	1
667	20240607	091700	3797576	919	919	919	919	0
668	20240607	091600	3797576	919	919	919	919	0
669	20240607	091500	3797576	919	919	919	919	0
670	20240607	091400	3797576	919	916	919	916	3
671	20240607	091300	3794822	919	919	919	919	0
672	20240607	091200	3794822	919	919	919	919	100
673	20240607	091100	3702922	919	919	919	919	0
674	20240607	091000	3702922	919	919	919	919	0
675	20240607	090900	3702922	919	919	919	919	0
676	20240607	090800	3702922	919	919	919	919	0
677	20240607	090700	3702922	919	914	919	914	217
678	20240607	090600	3503904	912	912	912	912	1397
679	20240607	090500	2229840	912	912	912	912	1
680	20240607	090400	2228928	912	912	912	912	1
681	20240607	090300	2228016	912	912	912	912	0
682	20240607	090200	2228016	912	912	912	912	9
683	20240607	090100	2219808	912	912	912	912	1304
684	20240607	090000	1030560	912	912	912	912	1125