KissMeData/131090/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	202200	24765291	886	886	886	886	183
3	20240625	202100	24765291	886	886	886	886	0
4	20240625	202000	24765291	886	886	886	886	0
5	20240625	201900	24765291	886	886	886	886	0
6	20240625	201800	24765291	886	886	886	886	0
7	20240625	201700	24765291	886	886	886	886	0
8	20240625	201600	24765291	886	886	886	886	0
9	20240625	201500	24765291	886	886	886	886	0
10	20240625	201400	24765291	886	886	886	886	0
11	20240625	201300	24765291	886	886	886	886	0
12	20240625	201200	24765291	886	886	886	886	0
13	20240625	201100	24765291	886	886	886	886	0
14	20240625	201000	24765291	886	886	886	886	0
15	20240625	200900	24765291	886	886	886	886	0
16	20240625	200800	24765291	886	886	886	886	0
17	20240625	200700	24765291	886	886	886	886	0
18	20240625	200600	24765291	886	886	886	886	0
19	20240625	200500	24765291	886	886	886	886	0
20	20240625	200400	24765291	886	886	886	886	0
21	20240625	200300	24765291	886	886	886	886	0
22	20240625	200200	24765291	886	886	886	886	0
23	20240625	200100	24765291	886	886	886	886	0
24	20240625	200000	24765291	886	886	886	886	0
25	20240625	195900	24765291	886	886	886	886	0
26	20240625	195800	24765291	886	886	886	886	0
27	20240625	195700	24765291	886	886	886	886	0
28	20240625	195600	24765291	886	886	886	886	0
29	20240625	195500	24765291	886	886	886	886	0
30	20240625	195400	24765291	886	886	886	886	0
31	20240625	195300	24765291	886	886	886	886	0
32	20240625	195200	24765291	886	886	886	886	183
33	20240625	195100	24765291	886	886	886	886	0
34	20240625	195000	24765291	886	886	886	886	0
35	20240625	194900	24765291	886	886	886	886	0
36	20240625	194800	24765291	886	886	886	886	0
37	20240625	194700	24765291	886	886	886	886	0
38	20240625	194600	24765291	886	886	886	886	0
39	20240625	194500	24765291	886	886	886	886	0
40	20240625	194400	24765291	886	886	886	886	0
41	20240625	194300	24765291	886	886	886	886	0
42	20240625	194200	24765291	886	886	886	886	0
43	20240625	194100	24765291	886	886	886	886	0
44	20240625	194000	24765291	886	886	886	886	0
45	20240625	193900	24765291	886	886	886	886	0
46	20240625	193800	24765291	886	886	886	886	0
47	20240625	193700	24765291	886	886	886	886	0
48	20240625	193600	24765291	886	886	886	886	0
49	20240625	193500	24765291	886	886	886	886	0
50	20240625	193400	24765291	886	886	886	886	0
51	20240625	193300	24765291	886	886	886	886	0
52	20240625	193200	24765291	886	886	886	886	0
53	20240625	193100	24765291	886	886	886	886	0
54	20240625	193000	24765291	886	886	886	886	0
55	20240625	192900	24765291	886	886	886	886	0
56	20240625	192800	24765291	886	886	886	886	0
57	20240625	192700	24765291	886	886	886	886	0
58	20240625	192600	24765291	886	886	886	886	0
59	20240625	192500	24765291	886	886	886	886	0
60	20240625	192400	24765291	886	886	886	886	0
61	20240625	192300	24765291	886	886	886	886	0
62	20240625	192200	24765291	886	886	886	886	183
63	20240625	192100	24765291	886	886	886	886	0
64	20240625	192000	24765291	886	886	886	886	0
65	20240625	191900	24765291	886	886	886	886	0
66	20240625	191800	24765291	886	886	886	886	0
67	20240625	191700	24765291	886	886	886	886	0
68	20240625	191600	24765291	886	886	886	886	0
69	20240625	191500	24765291	886	886	886	886	0
70	20240625	191400	24765291	886	886	886	886	0
71	20240625	191300	24765291	886	886	886	886	0
72	20240625	191200	24765291	886	886	886	886	0
73	20240625	191100	24765291	886	886	886	886	0
74	20240625	191000	24765291	886	886	886	886	0
75	20240625	190900	24765291	886	886	886	886	0
76	20240625	190800	24765291	886	886	886	886	0
77	20240625	190700	24765291	886	886	886	886	0
78	20240625	190600	24765291	886	886	886	886	0
79	20240625	190500	24765291	886	886	886	886	0
80	20240625	190400	24765291	886	886	886	886	0
81	20240625	190300	24765291	886	886	886	886	0
82	20240625	190200	24765291	886	886	886	886	0
83	20240625	190100	24765291	886	886	886	886	0
84	20240625	190000	24765291	886	886	886	886	0
85	20240625	185900	24765291	886	886	886	886	0
86	20240625	185800	24765291	886	886	886	886	0
87	20240625	185700	24765291	886	886	886	886	0
88	20240625	185600	24765291	886	886	886	886	0
89	20240625	185500	24765291	886	886	886	886	0
90	20240625	185400	24765291	886	886	886	886	0
91	20240625	185300	24765291	886	886	886	886	0
92	20240625	185200	24765291	886	886	886	886	183
93	20240625	185100	24765291	886	886	886	886	0
94	20240625	185000	24765291	886	886	886	886	0
95	20240625	184900	24765291	886	886	886	886	0
96	20240625	184800	24765291	886	886	886	886	0
97	20240625	184700	24765291	886	886	886	886	0
98	20240625	184600	24765291	886	886	886	886	0
99	20240625	184500	24765291	886	886	886	886	0
100	20240625	184400	24765291	886	886	886	886	0
101	20240625	184300	24765291	886	886	886	886	0
102	20240625	184200	24765291	886	886	886	886	0
103	20240625	184100	24765291	886	886	886	886	0
104	20240625	184000	24765291	886	886	886	886	0
105	20240625	183900	24765291	886	886	886	886	0
106	20240625	183800	24765291	886	886	886	886	0
107	20240625	183700	24765291	886	886	886	886	0
108	20240625	183600	24765291	886	886	886	886	0
109	20240625	183500	24765291	886	886	886	886	0
110	20240625	183400	24765291	886	886	886	886	0
111	20240625	183300	24765291	886	886	886	886	0
112	20240625	183200	24765291	886	886	886	886	0
113	20240625	183100	24765291	886	886	886	886	0
114	20240625	183000	24765291	886	886	886	886	0
115	20240625	182900	24765291	886	886	886	886	0
116	20240625	182800	24765291	886	886	886	886	0
117	20240625	182700	24765291	886	886	886	886	0
118	20240625	182600	24765291	886	886	886	886	0
119	20240625	182500	24765291	886	886	886	886	0
120	20240625	182400	24765291	886	886	886	886	0
121	20240625	182300	24765291	886	886	886	886	0
122	20240625	182200	24765291	886	886	886	886	183
123	20240625	182100	24765291	886	886	886	886	0
124	20240625	182000	24765291	886	886	886	886	0
125	20240625	181900	24765291	886	886	886	886	0
126	20240625	181800	24765291	886	886	886	886	0
127	20240625	181700	24765291	886	886	886	886	0
128	20240625	181600	24765291	886	886	886	886	0
129	20240625	181500	24765291	886	886	886	886	0
130	20240625	181400	24765291	886	886	886	886	0
131	20240625	181300	24765291	886	886	886	886	0
132	20240625	181200	24765291	886	886	886	886	0
133	20240625	181100	24765291	886	886	886	886	0
134	20240625	181000	24765291	886	886	886	886	0
135	20240625	180900	24765291	886	886	886	886	0
136	20240625	180800	24765291	886	886	886	886	0
137	20240625	180700	24765291	886	886	886	886	0
138	20240625	180600	24765291	886	886	886	886	0
139	20240625	180500	24765291	886	886	886	886	0
140	20240625	180400	24765291	886	886	886	886	0
141	20240625	180300	24765291	886	886	886	886	0
142	20240625	180200	24765291	886	886	886	886	0
143	20240625	180100	24765291	886	886	886	886	0
144	20240625	180000	24765291	886	886	886	886	0
145	20240625	175900	24765291	886	886	886	886	0
146	20240625	175800	24765291	886	886	886	886	0
147	20240625	175700	24765291	886	886	886	886	0
148	20240625	175600	24765291	886	886	886	886	0
149	20240625	175500	24765291	886	886	886	886	0
150	20240625	175400	24765291	886	886	886	886	0
151	20240625	175300	24765291	886	886	886	886	0
152	20240625	175200	24765291	886	886	886	886	183
153	20240625	175100	24765291	886	886	886	886	0
154	20240625	175000	24765291	886	886	886	886	0
155	20240625	174900	24765291	886	886	886	886	0
156	20240625	174800	24765291	886	886	886	886	0
157	20240625	174700	24765291	886	886	886	886	0
158	20240625	174600	24765291	886	886	886	886	0
159	20240625	174500	24765291	886	886	886	886	0
160	20240625	174400	24765291	886	886	886	886	0
161	20240625	174300	24765291	886	886	886	886	0
162	20240625	174200	24765291	886	886	886	886	0
163	20240625	174100	24765291	886	886	886	886	0
164	20240625	174000	24765291	886	886	886	886	0
165	20240625	173900	24765291	886	886	886	886	0
166	20240625	173800	24765291	886	886	886	886	0
167	20240625	173700	24765291	886	886	886	886	0
168	20240625	173600	24765291	886	886	886	886	0
169	20240625	173500	24765291	886	886	886	886	0
170	20240625	173400	24765291	886	886	886	886	0
171	20240625	173300	24765291	886	886	886	886	0
172	20240625	173200	24765291	886	886	886	886	0
173	20240625	173100	24765291	886	886	886	886	0
174	20240625	173000	24765291	886	886	886	886	0
175	20240625	172900	24765291	886	886	886	886	0
176	20240625	172800	24765291	886	886	886	886	0
177	20240625	172700	24765291	886	886	886	886	0
178	20240625	172600	24765291	886	886	886	886	0
179	20240625	172500	24765291	886	886	886	886	0
180	20240625	172400	24765291	886	886	886	886	0
181	20240625	172300	24765291	886	886	886	886	0
182	20240625	172200	24765291	886	886	886	886	183
183	20240625	172100	24765291	886	886	886	886	0
184	20240625	172000	24765291	886	886	886	886	0
185	20240625	171900	24765291	886	886	886	886	0
186	20240625	171800	24765291	886	886	886	886	0
187	20240625	171700	24765291	886	886	886	886	0
188	20240625	171600	24765291	886	886	886	886	0
189	20240625	171500	24765291	886	886	886	886	0
190	20240625	171400	24765291	886	886	886	886	0
191	20240625	171300	24765291	886	886	886	886	0
192	20240625	171200	24765291	886	886	886	886	0
193	20240625	171100	24765291	886	886	886	886	0
194	20240625	171000	24765291	886	886	886	886	0
195	20240625	170900	24765291	886	886	886	886	0
196	20240625	170800	24765291	886	886	886	886	0
197	20240625	170700	24765291	886	886	886	886	0
198	20240625	170600	24765291	886	886	886	886	0
199	20240625	170500	24765291	886	886	886	886	0
200	20240625	170400	24765291	886	886	886	886	0
201	20240625	170300	24765291	886	886	886	886	0
202	20240625	170200	24765291	886	886	886	886	0
203	20240625	170100	24765291	886	886	886	886	0
204	20240625	170000	24765291	886	886	886	886	0
205	20240625	165900	24765291	886	886	886	886	0
206	20240625	165800	24765291	886	886	886	886	0
207	20240625	165700	24765291	886	886	886	886	0
208	20240625	165600	24765291	886	886	886	886	0
209	20240625	165500	24765291	886	886	886	886	0
210	20240625	165400	24765291	886	886	886	886	0
211	20240625	165300	24765291	886	886	886	886	0
212	20240625	165200	24765291	886	886	886	886	183
213	20240625	165100	24765291	886	886	886	886	0
214	20240625	165000	24765291	886	886	886	886	0
215	20240625	164900	24765291	886	886	886	886	0
216	20240625	164800	24765291	886	886	886	886	0
217	20240625	164700	24765291	886	886	886	886	0
218	20240625	164600	24765291	886	886	886	886	0
219	20240625	164500	24765291	886	886	886	886	0
220	20240625	164400	24765291	886	886	886	886	0
221	20240625	164300	24765291	886	886	886	886	0
222	20240625	164200	24765291	886	886	886	886	0
223	20240625	164100	24765291	886	886	886	886	0
224	20240625	164000	24765291	886	886	886	886	0
225	20240625	163900	24765291	886	886	886	886	0
226	20240625	163800	24765291	886	886	886	886	0
227	20240625	163700	24765291	886	886	886	886	0
228	20240625	163600	24765291	886	886	886	886	0
229	20240625	163500	24765291	886	886	886	886	0
230	20240625	163400	24765291	886	886	886	886	0
231	20240625	163300	24765291	886	886	886	886	0
232	20240625	163200	24765291	886	886	886	886	0
233	20240625	163100	24765291	886	886	886	886	0
234	20240625	163000	24765291	886	886	886	886	0
235	20240625	162900	24765291	886	886	886	886	0
236	20240625	162800	24765291	886	886	886	886	0
237	20240625	162700	24765291	886	886	886	886	0
238	20240625	162600	24765291	886	886	886	886	0
239	20240625	162500	24765291	886	886	886	886	0
240	20240625	162400	24765291	886	886	886	886	0
241	20240625	162300	24765291	886	886	886	886	0
242	20240625	162200	24765291	886	886	886	886	183
243	20240625	162100	24765291	886	886	886	886	0
244	20240625	162000	24765291	886	886	886	886	0
245	20240625	161900	24765291	886	886	886	886	0
246	20240625	161800	24765291	886	886	886	886	0
247	20240625	161700	24765291	886	886	886	886	0
248	20240625	161600	24765291	886	886	886	886	0
249	20240625	161500	24765291	886	886	886	886	0
250	20240625	161400	24765291	886	886	886	886	0
251	20240625	161300	24765291	886	886	886	886	0
252	20240625	161200	24765291	886	886	886	886	0
253	20240625	161100	24765291	886	886	886	886	0
254	20240625	161000	24765291	886	886	886	886	0
255	20240625	160900	24765291	886	886	886	886	0
256	20240625	160800	24765291	886	886	886	886	0
257	20240625	160700	24765291	886	886	886	886	0
258	20240625	160600	24765291	886	886	886	886	0
259	20240625	160500	24765291	886	886	886	886	0
260	20240625	160400	24765291	886	886	886	886	0
261	20240625	160300	24765291	886	886	886	886	0
262	20240625	160200	24765291	886	886	886	886	0
263	20240625	160100	24765291	886	886	886	886	0
264	20240625	160000	24765291	886	886	886	886	0
265	20240625	155900	24765291	886	886	886	886	0
266	20240625	155800	24765291	886	886	886	886	0
267	20240625	155700	24765291	886	886	886	886	0
268	20240625	155600	24765291	886	886	886	886	0
269	20240625	155500	24765291	886	886	886	886	0
270	20240625	155400	24765291	886	886	886	886	0
271	20240625	155300	24765291	886	886	886	886	0
272	20240625	155200	24765291	886	886	886	886	183
273	20240625	155100	24765291	886	886	886	886	0
274	20240625	155000	24765291	886	886	886	886	0
275	20240625	154900	24765291	886	886	886	886	0
276	20240625	154800	24765291	886	886	886	886	0
277	20240625	154700	24765291	886	886	886	886	0
278	20240625	154600	24765291	886	886	886	886	0
279	20240625	154500	24765291	886	886	886	886	0
280	20240625	154400	24765291	886	886	886	886	0
281	20240625	154300	24765291	886	886	886	886	0
282	20240625	154200	24765291	886	886	886	886	0
283	20240625	154100	24765291	886	886	886	886	0
284	20240625	154000	24765291	886	886	886	886	0
285	20240625	153900	24765291	886	886	886	886	0
286	20240625	153800	24765291	886	886	886	886	0
287	20240625	153700	24765291	886	886	886	886	0
288	20240625	153600	24765291	886	886	886	886	0
289	20240625	153500	24765291	886	886	886	886	0
290	20240625	153400	24765291	886	886	886	886	0
291	20240625	153300	24765291	886	886	886	886	0
292	20240625	153200	24765291	886	886	886	886	0
293	20240625	153100	24765291	886	886	886	886	0
294	20240625	153000	24765291	886	886	886	886	0
295	20240625	152900	24765291	886	886	886	886	0
296	20240625	152800	24765291	886	886	886	886	0
297	20240625	152700	24765291	886	886	886	886	0
298	20240625	152600	24765291	886	886	886	886	0
299	20240625	152500	24765291	886	886	886	886	0
300	20240625	152400	24765291	886	886	886	886	0
301	20240625	152300	24765291	886	886	886	886	0
302	20240625	152200	24765291	886	886	886	886	0
303	20240625	152100	24765291	886	886	886	886	0
304	20240625	152000	24765291	886	886	886	886	0
305	20240625	151900	24765291	886	886	886	886	183
306	20240625	151800	24603153	886	886	886	886	0
307	20240625	151700	24603153	886	886	886	886	0
308	20240625	151600	24603153	886	886	886	886	0
309	20240625	151500	24603153	886	886	886	886	306
310	20240625	151400	24332037	886	886	886	886	0
311	20240625	151300	24332037	886	886	886	886	0
312	20240625	151200	24332037	886	886	886	886	0
313	20240625	151100	24332037	886	886	886	886	0
314	20240625	151000	24332037	886	886	886	886	0
315	20240625	150900	24332037	886	886	886	886	0
316	20240625	150800	24332037	886	886	886	886	0
317	20240625	150700	24332037	886	886	886	886	0
318	20240625	150600	24332037	886	886	886	886	0
319	20240625	150500	24332037	886	886	886	886	0
320	20240625	150400	24332037	886	886	886	886	0
321	20240625	150300	24332037	886	886	886	886	0
322	20240625	150200	24332037	886	886	886	886	0
323	20240625	150100	24332037	886	886	886	886	0
324	20240625	150000	24332037	886	887	887	886	1665
325	20240625	145900	22856232	889	889	889	889	0
326	20240625	145800	22856232	889	889	889	889	1
327	20240625	145700	22855343	889	889	889	889	0
328	20240625	145600	22855343	889	889	889	889	2
329	20240625	145500	22853565	889	889	889	889	3
330	20240625	145400	22850898	889	889	889	889	0
331	20240625	145300	22850898	889	889	889	889	0
332	20240625	145200	22850898	889	889	889	889	0
333	20240625	145100	22850898	889	889	889	889	3
334	20240625	145000	22848231	889	889	889	889	0
335	20240625	144900	22848231	889	889	889	889	0
336	20240625	144800	22848231	889	889	889	889	0
337	20240625	144700	22848231	889	889	889	889	3
338	20240625	144600	22845564	889	887	889	887	1386
339	20240625	144500	21616180	887	887	887	887	0
340	20240625	144400	21616180	887	887	887	887	0
341	20240625	144300	21616180	887	887	887	887	3
342	20240625	144200	21613519	887	887	887	887	0
343	20240625	144100	21613519	887	887	887	887	0
344	20240625	144000	21613519	887	887	887	887	496
345	20240625	143900	21173567	887	887	887	887	3
346	20240625	143800	21170906	887	887	887	887	1
347	20240625	143700	21170019	886	886	886	886	150
348	20240625	143600	21037119	886	886	886	886	0
349	20240625	143500	21037119	886	887	887	886	10
350	20240625	143400	21028255	887	887	887	887	0
351	20240625	143300	21028255	887	887	887	887	0
352	20240625	143200	21028255	887	887	887	887	0
353	20240625	143100	21028255	887	887	887	887	4
354	20240625	143000	21024707	887	887	887	887	0
355	20240625	142900	21024707	887	887	887	887	0
356	20240625	142800	21024707	887	887	887	887	0
357	20240625	142700	21024707	887	887	887	887	4
358	20240625	142600	21021159	887	887	887	887	0
359	20240625	142500	21021159	887	887	887	887	0
360	20240625	142400	21021159	887	887	887	887	1
361	20240625	142300	21020272	887	887	887	887	4
362	20240625	142200	21016724	887	887	887	887	0
363	20240625	142100	21016724	887	887	887	887	0
364	20240625	142000	21016724	887	887	887	887	1
365	20240625	141900	21015837	886	886	887	886	220
366	20240625	141800	20820707	886	886	886	886	5
367	20240625	141700	20816277	886	886	886	886	4
368	20240625	141600	20812733	887	886	887	886	2
369	20240625	141500	20810960	886	886	886	886	4
370	20240625	141400	20807416	886	886	886	886	0
371	20240625	141300	20807416	886	886	886	886	0
372	20240625	141200	20807416	886	886	886	886	0
373	20240625	141100	20807416	886	886	886	886	4
374	20240625	141000	20803872	886	886	886	886	0
375	20240625	140900	20803872	886	886	886	886	0
376	20240625	140800	20803872	886	886	886	886	0
377	20240625	140700	20803872	886	886	887	886	18
378	20240625	140600	20787923	886	886	886	886	25
379	20240625	140500	20765773	886	886	886	886	7
380	20240625	140400	20759571	886	886	886	886	0
381	20240625	140300	20759571	886	886	886	886	16
382	20240625	140200	20745395	886	886	886	886	9
383	20240625	140100	20737421	886	886	886	886	16
384	20240625	140000	20723245	886	886	886	886	0
385	20240625	135900	20723245	886	886	886	886	4
386	20240625	135800	20719701	886	886	886	886	0
387	20240625	135700	20719701	886	886	886	886	0
388	20240625	135600	20719701	886	886	886	886	0
389	20240625	135500	20719701	886	886	886	886	4
390	20240625	135400	20716157	886	886	886	886	0
391	20240625	135300	20716157	886	886	886	886	0
392	20240625	135200	20716157	886	886	886	886	0
393	20240625	135100	20716157	886	886	886	886	4
394	20240625	135000	20712613	886	886	886	886	0
395	20240625	134900	20712613	886	886	886	886	0
396	20240625	134800	20712613	886	886	886	886	0
397	20240625	134700	20712613	886	886	886	886	4
398	20240625	134600	20709069	886	886	886	886	0
399	20240625	134500	20709069	886	886	886	886	0
400	20240625	134400	20709069	886	886	886	886	0
401	20240625	134300	20709069	886	886	886	886	5
402	20240625	134200	20704639	886	886	886	886	0
403	20240625	134100	20704639	886	886	886	886	0
404	20240625	134000	20704639	886	886	886	886	0
405	20240625	133900	20704639	886	886	886	886	4
406	20240625	133800	20701095	886	886	886	886	0
407	20240625	133700	20701095	886	886	886	886	0
408	20240625	133600	20701095	886	886	886	886	0
409	20240625	133500	20701095	886	886	886	886	0
410	20240625	133400	20701095	886	886	886	886	7
411	20240625	133300	20694893	886	886	886	886	0
412	20240625	133200	20694893	886	886	886	886	0
413	20240625	133100	20694893	886	886	886	886	1
414	20240625	133000	20694007	884	884	884	884	0
415	20240625	132900	20694007	884	884	884	884	0
416	20240625	132800	20694007	884	885	885	884	226
417	20240625	132700	20494221	886	886	886	886	0
418	20240625	132600	20494221	886	886	886	886	0
419	20240625	132500	20494221	886	886	886	886	0
420	20240625	132400	20494221	886	886	886	886	0
421	20240625	132300	20494221	886	886	886	886	0
422	20240625	132200	20494221	886	886	886	886	0
423	20240625	132100	20494221	886	886	886	886	0
424	20240625	132000	20494221	886	886	886	886	0
425	20240625	131900	20494221	886	886	886	886	5
426	20240625	131800	20489791	886	886	886	886	0
427	20240625	131700	20489791	886	886	886	886	0
428	20240625	131600	20489791	886	886	886	886	0
429	20240625	131500	20489791	886	886	886	886	0
430	20240625	131400	20489791	886	886	886	886	0
431	20240625	131300	20489791	886	886	886	886	0
432	20240625	131200	20489791	886	886	886	886	0
433	20240625	131100	20489791	886	886	886	886	1
434	20240625	131000	20488905	886	886	886	886	0
435	20240625	130900	20488905	886	886	886	886	0
436	20240625	130800	20488905	886	886	886	886	5
437	20240625	130700	20484475	886	886	886	886	0
438	20240625	130600	20484475	886	886	886	886	0
439	20240625	130500	20484475	886	886	886	886	0
440	20240625	130400	20484475	886	886	886	886	0
441	20240625	130300	20484475	886	886	886	886	0
442	20240625	130200	20484475	886	886	886	886	5
443	20240625	130100	20480045	884	884	884	884	0
444	20240625	130000	20480045	884	884	884	884	0
445	20240625	125900	20480045	884	884	884	884	321
446	20240625	125800	20196281	884	885	885	884	330
447	20240625	125700	19904399	886	886	886	886	0
448	20240625	125600	19904399	886	886	886	886	5
449	20240625	125500	19899969	886	886	886	886	0
450	20240625	125400	19899969	886	886	886	886	0
451	20240625	125300	19899969	886	886	886	886	9
452	20240625	125200	19891995	885	885	885	885	0
453	20240625	125100	19891995	885	885	885	885	0
454	20240625	125000	19891995	885	885	885	885	0
455	20240625	124900	19891995	885	885	885	885	6
456	20240625	124800	19886685	886	886	886	886	0
457	20240625	124700	19886685	886	886	886	886	0
458	20240625	124600	19886685	886	886	886	886	0
459	20240625	124500	19886685	886	886	886	886	1
460	20240625	124400	19885799	885	885	885	885	0
461	20240625	124300	19885799	885	885	885	885	0
462	20240625	124200	19885799	885	885	885	885	10
463	20240625	124100	19876949	885	885	885	885	0
464	20240625	124000	19876949	885	885	885	885	11
465	20240625	123900	19867214	885	885	885	885	0
466	20240625	123800	19867214	885	885	885	885	0
467	20240625	123700	19867214	885	885	885	885	2
468	20240625	123600	19865444	886	886	886	886	0
469	20240625	123500	19865444	886	886	886	886	0
470	20240625	123400	19865444	886	885	886	885	9
471	20240625	123300	19857475	886	886	886	886	1
472	20240625	123200	19856589	885	885	885	885	5
473	20240625	123100	19852164	885	885	885	885	0
474	20240625	123000	19852164	885	885	885	885	0
475	20240625	122900	19852164	885	885	885	885	0
476	20240625	122800	19852164	885	885	885	885	0
477	20240625	122700	19852164	885	885	885	885	0
478	20240625	122600	19852164	885	885	885	885	0
479	20240625	122500	19852164	885	885	885	885	50
480	20240625	122400	19807914	885	885	885	885	0
481	20240625	122300	19807914	885	885	885	885	0
482	20240625	122200	19807914	885	885	885	885	0
483	20240625	122100	19807914	885	885	885	885	0
484	20240625	122000	19807914	885	885	885	885	0
485	20240625	121900	19807914	885	885	885	885	0
486	20240625	121800	19807914	885	885	885	885	0
487	20240625	121700	19807914	885	885	885	885	10
488	20240625	121600	19799064	884	884	884	884	8
489	20240625	121500	19791992	885	885	885	885	0
490	20240625	121400	19791992	885	885	885	885	0
491	20240625	121300	19791992	885	885	885	885	0
492	20240625	121200	19791992	885	885	885	885	0
493	20240625	121100	19791992	885	885	885	885	0
494	20240625	121000	19791992	885	885	885	885	0
495	20240625	120900	19791992	885	885	885	885	0
496	20240625	120800	19791992	885	885	885	885	5
497	20240625	120700	19787567	885	885	885	885	0
498	20240625	120600	19787567	885	885	885	885	0
499	20240625	120500	19787567	885	885	885	885	0
500	20240625	120400	19787567	885	885	885	885	0
501	20240625	120300	19787567	885	885	885	885	100
502	20240625	120200	19699067	885	885	885	885	0
503	20240625	120100	19699067	885	885	885	885	0
504	20240625	120000	19699067	885	885	885	885	0
505	20240625	115900	19699067	885	885	885	885	0
506	20240625	115800	19699067	885	885	885	885	0
507	20240625	115700	19699067	885	885	885	885	0
508	20240625	115600	19699067	885	885	885	885	0
509	20240625	115500	19699067	885	885	885	885	0
510	20240625	115400	19699067	885	885	885	885	0
511	20240625	115300	19699067	885	885	885	885	0
512	20240625	115200	19699067	885	885	885	885	20
513	20240625	115100	19681367	885	885	885	885	0
514	20240625	115000	19681367	885	885	885	885	0
515	20240625	114900	19681367	885	885	885	885	1
516	20240625	114800	19680482	883	883	883	883	0
517	20240625	114700	19680482	883	883	883	883	10
518	20240625	114600	19671652	883	883	883	883	0
519	20240625	114500	19671652	883	883	883	883	3
520	20240625	114400	19669003	885	885	885	885	0
521	20240625	114300	19669003	885	885	885	885	0
522	20240625	114200	19669003	885	885	885	885	0
523	20240625	114100	19669003	885	885	885	885	0
524	20240625	114000	19669003	885	885	885	885	0
525	20240625	113900	19669003	885	885	885	885	0
526	20240625	113800	19669003	885	885	885	885	0
527	20240625	113700	19669003	885	885	885	885	0
528	20240625	113600	19669003	885	885	885	885	0
529	20240625	113500	19669003	885	885	885	885	0
530	20240625	113400	19669003	885	885	885	885	12
531	20240625	113300	19658383	885	885	885	885	0
532	20240625	113200	19658383	885	885	885	885	0
533	20240625	113100	19658383	885	885	885	885	0
534	20240625	113000	19658383	885	885	885	885	0
535	20240625	112900	19658383	885	885	885	885	0
536	20240625	112800	19658383	885	885	885	885	0
537	20240625	112700	19658383	885	885	885	885	0
538	20240625	112600	19658383	885	885	885	885	0
539	20240625	112500	19658383	885	885	885	885	0
540	20240625	112400	19658383	885	885	885	885	0
541	20240625	112300	19658383	885	885	885	885	10
542	20240625	112200	19649533	885	885	885	885	0
543	20240625	112100	19649533	885	885	885	885	0
544	20240625	112000	19649533	885	885	885	885	0
545	20240625	111900	19649533	885	885	885	885	0
546	20240625	111800	19649533	885	885	885	885	0
547	20240625	111700	19649533	885	885	885	885	1
548	20240625	111600	19648648	883	883	883	883	566
549	20240625	111500	19148870	886	886	886	886	0
550	20240625	111400	19148870	886	886	886	886	0
551	20240625	111300	19148870	886	886	886	886	0
552	20240625	111200	19148870	886	886	886	886	0
553	20240625	111100	19148870	886	885	886	885	2
554	20240625	111000	19147099	882	885	885	882	634
555	20240625	110900	18587175	886	886	886	886	0
556	20240625	110800	18587175	886	886	886	886	0
557	20240625	110700	18587175	886	886	886	886	0
558	20240625	110600	18587175	886	886	886	886	0
559	20240625	110500	18587175	886	886	886	886	0
560	20240625	110400	18587175	886	886	886	886	0
561	20240625	110300	18587175	886	886	886	886	0
562	20240625	110200	18587175	886	886	886	886	0
563	20240625	110100	18587175	886	886	886	886	0
564	20240625	110000	18587175	886	886	886	886	0
565	20240625	105900	18587175	886	886	886	886	0
566	20240625	105800	18587175	886	886	886	886	6
567	20240625	105700	18581859	885	885	885	885	0
568	20240625	105600	18581859	885	885	885	885	0
569	20240625	105500	18581859	885	885	885	885	0
570	20240625	105400	18581859	885	885	885	885	0
571	20240625	105300	18581859	885	885	885	885	0
572	20240625	105200	18581859	885	885	885	885	0
573	20240625	105100	18581859	885	885	885	885	23
574	20240625	105000	18561504	885	885	885	885	0
575	20240625	104900	18561504	885	885	885	885	0
576	20240625	104800	18561504	885	885	885	885	0
577	20240625	104700	18561504	885	885	885	885	0
578	20240625	104600	18561504	885	885	885	885	0
579	20240625	104500	18561504	885	885	885	885	0
580	20240625	104400	18561504	885	885	885	885	0
581	20240625	104300	18561504	885	885	885	885	7
582	20240625	104200	18555309	885	885	885	885	0
583	20240625	104100	18555309	885	885	885	885	0
584	20240625	104000	18555309	885	885	885	885	0
585	20240625	103900	18555309	885	885	885	885	0
586	20240625	103800	18555309	885	885	885	884	101
587	20240625	103700	18465995	882	883	883	882	1838
588	20240625	103600	16843936	884	884	884	884	119
589	20240625	103500	16738740	885	885	885	885	0
590	20240625	103400	16738740	885	885	885	885	0
591	20240625	103300	16738740	885	885	885	885	0
592	20240625	103200	16738740	885	885	885	885	0
593	20240625	103100	16738740	885	885	885	885	0
594	20240625	103000	16738740	885	885	885	885	0
595	20240625	102900	16738740	885	885	885	885	0
596	20240625	102800	16738740	885	885	885	885	7
597	20240625	102700	16732545	885	885	885	885	0
598	20240625	102600	16732545	885	885	885	885	0
599	20240625	102500	16732545	885	885	885	885	0
600	20240625	102400	16732545	885	884	885	883	266
601	20240625	102300	16497399	883	883	883	883	2
602	20240625	102200	16495633	883	883	883	883	1
603	20240625	102100	16494750	883	884	885	883	2260
604	20240625	102000	14498330	884	884	884	884	0
605	20240625	101900	14498330	884	884	884	884	0
606	20240625	101800	14498330	884	884	884	884	0
607	20240625	101700	14498330	884	884	884	884	21
608	20240625	101600	14479766	885	885	885	885	0
609	20240625	101500	14479766	885	885	885	885	40
610	20240625	101400	14444366	885	885	885	885	0
611	20240625	101300	14444366	885	885	885	885	67
612	20240625	101200	14385071	885	884	885	884	4
613	20240625	101100	14381533	885	885	885	885	46
614	20240625	101000	14340823	885	885	885	885	0
615	20240625	100900	14340823	885	885	885	885	0
616	20240625	100800	14340823	885	885	885	885	9
617	20240625	100700	14332858	883	883	883	883	55
618	20240625	100600	14284293	885	885	885	885	2
619	20240625	100500	14282523	887	887	887	887	0
620	20240625	100400	14282523	887	887	887	887	0
621	20240625	100300	14282523	887	887	887	886	52
622	20240625	100200	14236404	887	887	887	887	0
623	20240625	100100	14236404	887	886	887	886	5
624	20240625	100000	14231970	887	887	887	887	0
625	20240625	095900	14231970	887	887	887	886	21
626	20240625	095800	14213353	887	886	887	886	8
627	20240625	095700	14206258	885	885	886	885	15
628	20240625	095600	14192979	885	885	885	885	3
629	20240625	095500	14190324	887	887	887	887	0
630	20240625	095400	14190324	887	886	887	882	3103
631	20240625	095300	11448618	889	887	889	887	7
632	20240625	095200	11442397	886	886	886	886	0
633	20240625	095100	11442397	886	886	886	886	0
634	20240625	095000	11442397	886	886	886	886	0
635	20240625	094900	11442397	886	886	886	886	0
636	20240625	094800	11442397	886	886	886	886	0
637	20240625	094700	11442397	886	886	886	886	33
638	20240625	094600	11413159	886	886	886	886	0
639	20240625	094500	11413159	886	886	888	886	11
640	20240625	094400	11403395	888	888	888	888	0
641	20240625	094300	11403395	888	886	888	886	5
642	20240625	094200	11398961	886	886	886	886	914
643	20240625	094100	10589157	888	888	888	888	5
644	20240625	094000	10584717	888	885	888	885	808
645	20240625	093900	9867231	888	888	888	888	2
646	20240625	093800	9865455	885	886	886	885	420
647	20240625	093700	9493633	886	887	887	886	3096
648	20240625	093600	6749875	887	887	887	887	10
649	20240625	093500	6741005	888	888	888	888	20
650	20240625	093400	6723245	888	888	888	888	23
651	20240625	093300	6702821	888	888	888	888	656
652	20240625	093200	6120293	889	889	889	889	0
653	20240625	093100	6120293	889	888	889	888	276
654	20240625	093000	5875072	889	888	889	888	5
655	20240625	092900	5870630	889	889	889	889	0
656	20240625	092800	5870630	889	889	889	889	0
657	20240625	092700	5870630	889	889	889	889	0
658	20240625	092600	5870630	889	889	889	889	470
659	20240625	092500	5452800	890	890	890	890	1
660	20240625	092400	5451910	890	890	890	890	0
661	20240625	092300	5451910	890	890	890	890	1
662	20240625	092200	5451020	890	890	890	890	100
663	20240625	092100	5362020	890	890	890	890	546
664	20240625	092000	4876080	891	891	891	891	1
665	20240625	091900	4875189	891	891	891	891	0
666	20240625	091800	4875189	891	891	891	891	2
667	20240625	091700	4873407	891	891	891	891	0
668	20240625	091600	4873407	891	891	891	891	208
669	20240625	091500	4688079	891	891	891	891	0
670	20240625	091400	4688079	891	891	891	891	336
671	20240625	091300	4388703	890	890	890	890	0
672	20240625	091200	4388703	890	890	890	890	0
673	20240625	091100	4388703	890	890	890	890	0
674	20240625	091000	4388703	890	890	890	888	113
675	20240625	090900	4288347	891	891	891	888	299
676	20240625	090800	4022285	893	893	893	891	246
677	20240625	090700	3802611	893	891	893	891	6
678	20240625	090600	3797263	889	889	889	889	0
679	20240625	090500	3797263	889	889	889	889	0
680	20240625	090400	3797263	889	889	889	889	0
681	20240625	090300	3797263	889	889	889	889	350
682	20240625	090200	3486113	889	890	890	889	1007
683	20240625	090100	2590885	889	890	890	889	2665
684	20240625	090000	219830	890	890	890	890	247