KissMeData/153490/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	202900	141469557	981	981	981	981	6010
3	20240625	202800	141469557	981	981	981	981	0
4	20240625	202700	141469557	981	981	981	981	0
5	20240625	202600	141469557	981	981	981	981	0
6	20240625	202500	141469557	981	981	981	981	0
7	20240625	202400	141469557	981	981	981	981	0
8	20240625	202300	141469557	981	981	981	981	0
9	20240625	202200	141469557	981	981	981	981	0
10	20240625	202100	141469557	981	981	981	981	0
11	20240625	202000	141469557	981	981	981	981	0
12	20240625	201900	141469557	981	981	981	981	0
13	20240625	201800	141469557	981	981	981	981	0
14	20240625	201700	141469557	981	981	981	981	0
15	20240625	201600	141469557	981	981	981	981	0
16	20240625	201500	141469557	981	981	981	981	0
17	20240625	201400	141469557	981	981	981	981	0
18	20240625	201300	141469557	981	981	981	981	0
19	20240625	201200	141469557	981	981	981	981	0
20	20240625	201100	141469557	981	981	981	981	0
21	20240625	201000	141469557	981	981	981	981	0
22	20240625	200900	141469557	981	981	981	981	0
23	20240625	200800	141469557	981	981	981	981	0
24	20240625	200700	141469557	981	981	981	981	0
25	20240625	200600	141469557	981	981	981	981	0
26	20240625	200500	141469557	981	981	981	981	0
27	20240625	200400	141469557	981	981	981	981	0
28	20240625	200300	141469557	981	981	981	981	0
29	20240625	200200	141469557	981	981	981	981	0
30	20240625	200100	141469557	981	981	981	981	0
31	20240625	200000	141469557	981	981	981	981	0
32	20240625	195900	141469557	981	981	981	981	6010
33	20240625	195800	141469557	981	981	981	981	0
34	20240625	195700	141469557	981	981	981	981	0
35	20240625	195600	141469557	981	981	981	981	0
36	20240625	195500	141469557	981	981	981	981	0
37	20240625	195400	141469557	981	981	981	981	0
38	20240625	195300	141469557	981	981	981	981	0
39	20240625	195200	141469557	981	981	981	981	0
40	20240625	195100	141469557	981	981	981	981	0
41	20240625	195000	141469557	981	981	981	981	0
42	20240625	194900	141469557	981	981	981	981	0
43	20240625	194800	141469557	981	981	981	981	0
44	20240625	194700	141469557	981	981	981	981	0
45	20240625	194600	141469557	981	981	981	981	0
46	20240625	194500	141469557	981	981	981	981	0
47	20240625	194400	141469557	981	981	981	981	0
48	20240625	194300	141469557	981	981	981	981	0
49	20240625	194200	141469557	981	981	981	981	0
50	20240625	194100	141469557	981	981	981	981	0
51	20240625	194000	141469557	981	981	981	981	0
52	20240625	193900	141469557	981	981	981	981	0
53	20240625	193800	141469557	981	981	981	981	0
54	20240625	193700	141469557	981	981	981	981	0
55	20240625	193600	141469557	981	981	981	981	0
56	20240625	193500	141469557	981	981	981	981	0
57	20240625	193400	141469557	981	981	981	981	0
58	20240625	193300	141469557	981	981	981	981	0
59	20240625	193200	141469557	981	981	981	981	0
60	20240625	193100	141469557	981	981	981	981	0
61	20240625	193000	141469557	981	981	981	981	0
62	20240625	192900	141469557	981	981	981	981	6010
63	20240625	192800	141469557	981	981	981	981	0
64	20240625	192700	141469557	981	981	981	981	0
65	20240625	192600	141469557	981	981	981	981	0
66	20240625	192500	141469557	981	981	981	981	0
67	20240625	192400	141469557	981	981	981	981	0
68	20240625	192300	141469557	981	981	981	981	0
69	20240625	192200	141469557	981	981	981	981	0
70	20240625	192100	141469557	981	981	981	981	0
71	20240625	192000	141469557	981	981	981	981	0
72	20240625	191900	141469557	981	981	981	981	0
73	20240625	191800	141469557	981	981	981	981	0
74	20240625	191700	141469557	981	981	981	981	0
75	20240625	191600	141469557	981	981	981	981	0
76	20240625	191500	141469557	981	981	981	981	0
77	20240625	191400	141469557	981	981	981	981	0
78	20240625	191300	141469557	981	981	981	981	0
79	20240625	191200	141469557	981	981	981	981	0
80	20240625	191100	141469557	981	981	981	981	0
81	20240625	191000	141469557	981	981	981	981	0
82	20240625	190900	141469557	981	981	981	981	0
83	20240625	190800	141469557	981	981	981	981	0
84	20240625	190700	141469557	981	981	981	981	0
85	20240625	190600	141469557	981	981	981	981	0
86	20240625	190500	141469557	981	981	981	981	0
87	20240625	190400	141469557	981	981	981	981	0
88	20240625	190300	141469557	981	981	981	981	0
89	20240625	190200	141469557	981	981	981	981	0
90	20240625	190100	141469557	981	981	981	981	0
91	20240625	190000	141469557	981	981	981	981	0
92	20240625	185900	141469557	981	981	981	981	6010
93	20240625	185800	141469557	981	981	981	981	0
94	20240625	185700	141469557	981	981	981	981	0
95	20240625	185600	141469557	981	981	981	981	0
96	20240625	185500	141469557	981	981	981	981	0
97	20240625	185400	141469557	981	981	981	981	0
98	20240625	185300	141469557	981	981	981	981	0
99	20240625	185200	141469557	981	981	981	981	0
100	20240625	185100	141469557	981	981	981	981	0
101	20240625	185000	141469557	981	981	981	981	0
102	20240625	184900	141469557	981	981	981	981	0
103	20240625	184800	141469557	981	981	981	981	0
104	20240625	184700	141469557	981	981	981	981	0
105	20240625	184600	141469557	981	981	981	981	0
106	20240625	184500	141469557	981	981	981	981	0
107	20240625	184400	141469557	981	981	981	981	0
108	20240625	184300	141469557	981	981	981	981	0
109	20240625	184200	141469557	981	981	981	981	0
110	20240625	184100	141469557	981	981	981	981	0
111	20240625	184000	141469557	981	981	981	981	0
112	20240625	183900	141469557	981	981	981	981	0
113	20240625	183800	141469557	981	981	981	981	0
114	20240625	183700	141469557	981	981	981	981	0
115	20240625	183600	141469557	981	981	981	981	0
116	20240625	183500	141469557	981	981	981	981	0
117	20240625	183400	141469557	981	981	981	981	0
118	20240625	183300	141469557	981	981	981	981	0
119	20240625	183200	141469557	981	981	981	981	0
120	20240625	183100	141469557	981	981	981	981	0
121	20240625	183000	141469557	981	981	981	981	0
122	20240625	182900	141469557	981	981	981	981	6010
123	20240625	182800	141469557	981	981	981	981	0
124	20240625	182700	141469557	981	981	981	981	0
125	20240625	182600	141469557	981	981	981	981	0
126	20240625	182500	141469557	981	981	981	981	0
127	20240625	182400	141469557	981	981	981	981	0
128	20240625	182300	141469557	981	981	981	981	0
129	20240625	182200	141469557	981	981	981	981	0
130	20240625	182100	141469557	981	981	981	981	0
131	20240625	182000	141469557	981	981	981	981	0
132	20240625	181900	141469557	981	981	981	981	0
133	20240625	181800	141469557	981	981	981	981	0
134	20240625	181700	141469557	981	981	981	981	0
135	20240625	181600	141469557	981	981	981	981	0
136	20240625	181500	141469557	981	981	981	981	0
137	20240625	181400	141469557	981	981	981	981	0
138	20240625	181300	141469557	981	981	981	981	0
139	20240625	181200	141469557	981	981	981	981	0
140	20240625	181100	141469557	981	981	981	981	0
141	20240625	181000	141469557	981	981	981	981	0
142	20240625	180900	141469557	981	981	981	981	0
143	20240625	180800	141469557	981	981	981	981	0
144	20240625	180700	141469557	981	981	981	981	0
145	20240625	180600	141469557	981	981	981	981	0
146	20240625	180500	141469557	981	981	981	981	0
147	20240625	180400	141469557	981	981	981	981	0
148	20240625	180300	141469557	981	981	981	981	0
149	20240625	180200	141469557	981	981	981	981	0
150	20240625	180100	141469557	981	981	981	981	0
151	20240625	180000	141469557	981	981	981	981	0
152	20240625	175900	141469557	981	981	981	981	6010
153	20240625	175800	141469557	981	981	981	981	0
154	20240625	175700	141469557	981	981	981	981	0
155	20240625	175600	141469557	981	981	981	981	0
156	20240625	175500	141469557	981	981	981	981	0
157	20240625	175400	141469557	981	981	981	981	0
158	20240625	175300	141469557	981	981	981	981	0
159	20240625	175200	141469557	981	981	981	981	0
160	20240625	175100	141469557	981	981	981	981	0
161	20240625	175000	141469557	981	981	981	981	0
162	20240625	174900	141469557	981	981	981	981	0
163	20240625	174800	141469557	981	981	981	981	0
164	20240625	174700	141469557	981	981	981	981	0
165	20240625	174600	141469557	981	981	981	981	0
166	20240625	174500	141469557	981	981	981	981	0
167	20240625	174400	141469557	981	981	981	981	0
168	20240625	174300	141469557	981	981	981	981	0
169	20240625	174200	141469557	981	981	981	981	0
170	20240625	174100	141469557	981	981	981	981	0
171	20240625	174000	141469557	981	981	981	981	0
172	20240625	173900	141469557	981	981	981	981	0
173	20240625	173800	141469557	981	981	981	981	0
174	20240625	173700	141469557	981	981	981	981	0
175	20240625	173600	141469557	981	981	981	981	0
176	20240625	173500	141469557	981	981	981	981	0
177	20240625	173400	141469557	981	981	981	981	0
178	20240625	173300	141469557	981	981	981	981	0
179	20240625	173200	141469557	981	981	981	981	0
180	20240625	173100	141469557	981	981	981	981	0
181	20240625	173000	141469557	981	981	981	981	0
182	20240625	172900	141469557	981	981	981	981	6010
183	20240625	172800	141469557	981	981	981	981	0
184	20240625	172700	141469557	981	981	981	981	0
185	20240625	172600	141469557	981	981	981	981	0
186	20240625	172500	141469557	981	981	981	981	0
187	20240625	172400	141469557	981	981	981	981	0
188	20240625	172300	141469557	981	981	981	981	0
189	20240625	172200	141469557	981	981	981	981	0
190	20240625	172100	141469557	981	981	981	981	0
191	20240625	172000	141469557	981	981	981	981	0
192	20240625	171900	141469557	981	981	981	981	0
193	20240625	171800	141469557	981	981	981	981	0
194	20240625	171700	141469557	981	981	981	981	0
195	20240625	171600	141469557	981	981	981	981	0
196	20240625	171500	141469557	981	981	981	981	0
197	20240625	171400	141469557	981	981	981	981	0
198	20240625	171300	141469557	981	981	981	981	0
199	20240625	171200	141469557	981	981	981	981	0
200	20240625	171100	141469557	981	981	981	981	0
201	20240625	171000	141469557	981	981	981	981	0
202	20240625	170900	141469557	981	981	981	981	0
203	20240625	170800	141469557	981	981	981	981	0
204	20240625	170700	141469557	981	981	981	981	0
205	20240625	170600	141469557	981	981	981	981	0
206	20240625	170500	141469557	981	981	981	981	0
207	20240625	170400	141469557	981	981	981	981	0
208	20240625	170300	141469557	981	981	981	981	0
209	20240625	170200	141469557	981	981	981	981	0
210	20240625	170100	141469557	981	981	981	981	0
211	20240625	170000	141469557	981	981	981	981	0
212	20240625	165900	141469557	981	981	981	981	6010
213	20240625	165800	141469557	981	981	981	981	0
214	20240625	165700	141469557	981	981	981	981	0
215	20240625	165600	141469557	981	981	981	981	0
216	20240625	165500	141469557	981	981	981	981	0
217	20240625	165400	141469557	981	981	981	981	0
218	20240625	165300	141469557	981	981	981	981	0
219	20240625	165200	141469557	981	981	981	981	0
220	20240625	165100	141469557	981	981	981	981	0
221	20240625	165000	141469557	981	981	981	981	0
222	20240625	164900	141469557	981	981	981	981	0
223	20240625	164800	141469557	981	981	981	981	0
224	20240625	164700	141469557	981	981	981	981	0
225	20240625	164600	141469557	981	981	981	981	0
226	20240625	164500	141469557	981	981	981	981	0
227	20240625	164400	141469557	981	981	981	981	0
228	20240625	164300	141469557	981	981	981	981	0
229	20240625	164200	141469557	981	981	981	981	0
230	20240625	164100	141469557	981	981	981	981	0
231	20240625	164000	141469557	981	981	981	981	0
232	20240625	163900	141469557	981	981	981	981	0
233	20240625	163800	141469557	981	981	981	981	0
234	20240625	163700	141469557	981	981	981	981	0
235	20240625	163600	141469557	981	981	981	981	0
236	20240625	163500	141469557	981	981	981	981	0
237	20240625	163400	141469557	981	981	981	981	0
238	20240625	163300	141469557	981	981	981	981	0
239	20240625	163200	141469557	981	981	981	981	0
240	20240625	163100	141469557	981	981	981	981	0
241	20240625	163000	141469557	981	981	981	981	0
242	20240625	162900	141469557	981	981	981	981	6010
243	20240625	162800	141469557	981	981	981	981	0
244	20240625	162700	141469557	981	981	981	981	0
245	20240625	162600	141469557	981	981	981	981	0
246	20240625	162500	141469557	981	981	981	981	0
247	20240625	162400	141469557	981	981	981	981	0
248	20240625	162300	141469557	981	981	981	981	0
249	20240625	162200	141469557	981	981	981	981	0
250	20240625	162100	141469557	981	981	981	981	0
251	20240625	162000	141469557	981	981	981	981	0
252	20240625	161900	141469557	981	981	981	981	0
253	20240625	161800	141469557	981	981	981	981	0
254	20240625	161700	141469557	981	981	981	981	0
255	20240625	161600	141469557	981	981	981	981	0
256	20240625	161500	141469557	981	981	981	981	0
257	20240625	161400	141469557	981	981	981	981	0
258	20240625	161300	141469557	981	981	981	981	0
259	20240625	161200	141469557	981	981	981	981	0
260	20240625	161100	141469557	981	981	981	981	0
261	20240625	161000	141469557	981	981	981	981	0
262	20240625	160900	141469557	981	981	981	981	0
263	20240625	160800	141469557	981	981	981	981	0
264	20240625	160700	141469557	981	981	981	981	0
265	20240625	160600	141469557	981	981	981	981	0
266	20240625	160500	141469557	981	981	981	981	0
267	20240625	160400	141469557	981	981	981	981	0
268	20240625	160300	141469557	981	981	981	981	0
269	20240625	160200	141469557	981	981	981	981	0
270	20240625	160100	141469557	981	981	981	981	0
271	20240625	160000	141469557	981	981	981	981	0
272	20240625	155900	141469557	981	981	981	981	6010
273	20240625	155800	141469557	981	981	981	981	0
274	20240625	155700	141469557	981	981	981	981	0
275	20240625	155600	141469557	981	981	981	981	0
276	20240625	155500	141469557	981	981	981	981	0
277	20240625	155400	141469557	981	981	981	981	0
278	20240625	155300	141469557	981	981	981	981	0
279	20240625	155200	141469557	981	981	981	981	0
280	20240625	155100	141469557	981	981	981	981	0
281	20240625	155000	141469557	981	981	981	981	0
282	20240625	154900	141469557	981	981	981	981	0
283	20240625	154800	141469557	981	981	981	981	0
284	20240625	154700	141469557	981	981	981	981	0
285	20240625	154600	141469557	981	981	981	981	0
286	20240625	154500	141469557	981	981	981	981	0
287	20240625	154400	141469557	981	981	981	981	0
288	20240625	154300	141469557	981	981	981	981	0
289	20240625	154200	141469557	981	981	981	981	0
290	20240625	154100	141469557	981	981	981	981	0
291	20240625	154000	141469557	981	981	981	981	0
292	20240625	153900	141469557	981	981	981	981	0
293	20240625	153800	141469557	981	981	981	981	0
294	20240625	153700	141469557	981	981	981	981	0
295	20240625	153600	141469557	981	981	981	981	0
296	20240625	153500	141469557	981	981	981	981	0
297	20240625	153400	141469557	981	981	981	981	0
298	20240625	153300	141469557	981	981	981	981	0
299	20240625	153200	141469557	981	981	981	981	0
300	20240625	153100	141469557	981	981	981	981	0
301	20240625	153000	141469557	981	981	981	981	6010
302	20240625	152900	135573747	974	974	974	974	0
303	20240625	152800	135573747	974	974	974	974	0
304	20240625	152700	135573747	974	974	974	974	0
305	20240625	152600	135573747	974	974	974	974	0
306	20240625	152500	135573747	974	974	974	974	0
307	20240625	152400	135573747	974	974	974	974	0
308	20240625	152300	135573747	974	974	974	974	0
309	20240625	152200	135573747	974	974	974	974	0
310	20240625	152100	135573747	974	974	974	974	0
311	20240625	152000	135573747	974	974	974	974	0
312	20240625	151900	135573747	974	976	976	974	10012
313	20240625	151800	125820328	976	976	980	976	1182
314	20240625	151700	124662296	980	980	980	980	1000
315	20240625	151600	123682296	976	981	981	976	81
316	20240625	151500	123603164	981	976	981	976	1151
317	20240625	151400	122476339	976	976	976	976	0
318	20240625	151300	122476339	976	976	976	976	0
319	20240625	151200	122476339	976	976	976	976	147
320	20240625	151100	122332867	976	976	976	976	25
321	20240625	151000	122308467	979	979	979	979	100
322	20240625	150900	122210567	975	975	975	975	178
323	20240625	150800	122037017	979	979	979	979	0
324	20240625	150700	122037017	979	979	979	979	5
325	20240625	150600	122032122	975	978	978	975	207
326	20240625	150500	121830294	975	975	975	975	0
327	20240625	150400	121830294	975	975	975	975	0
328	20240625	150300	121830294	975	975	975	975	0
329	20240625	150200	121830294	975	975	975	975	241
330	20240625	150100	121595319	975	975	975	975	0
331	20240625	150000	121595319	975	976	976	975	4473
332	20240625	145900	117232487	976	976	976	976	0
333	20240625	145800	117232487	976	976	976	976	201
334	20240625	145700	117036311	976	976	976	976	0
335	20240625	145600	117036311	976	976	976	976	0
336	20240625	145500	117036311	976	976	976	976	112
337	20240625	145400	116926999	975	975	975	975	0
338	20240625	145300	116926999	975	975	975	975	0
339	20240625	145200	116926999	975	977	977	975	43
340	20240625	145100	116885041	975	975	975	975	0
341	20240625	145000	116885041	975	975	975	975	213
342	20240625	144900	116677366	975	975	975	975	0
343	20240625	144800	116677366	975	975	975	975	89
344	20240625	144700	116590591	975	977	977	975	6005
345	20240625	144600	110733838	976	976	976	976	0
346	20240625	144500	110733838	976	976	976	976	0
347	20240625	144400	110733838	976	978	978	976	300
348	20240625	144300	110440846	977	977	977	977	0
349	20240625	144200	110440846	977	977	977	977	0
350	20240625	144100	110440846	977	978	978	977	196
351	20240625	144000	110249352	978	978	978	978	9
352	20240625	143900	110240550	979	979	979	979	0
353	20240625	143800	110240550	979	979	979	979	0
354	20240625	143700	110240550	979	979	979	979	11
355	20240625	143600	110229781	979	979	979	979	11
356	20240625	143500	110219012	977	977	977	977	0
357	20240625	143400	110219012	977	977	977	977	0
358	20240625	143300	110219012	977	977	977	977	0
359	20240625	143200	110219012	977	977	977	977	0
360	20240625	143100	110219012	977	978	978	977	179
361	20240625	143000	110044126	977	977	977	977	0
362	20240625	142900	110044126	977	977	977	977	0
363	20240625	142800	110044126	977	977	977	977	0
364	20240625	142700	110044126	977	979	979	977	565
365	20240625	142600	109492063	980	980	980	980	11
366	20240625	142500	109481283	980	980	980	980	0
367	20240625	142400	109481283	980	980	980	980	0
368	20240625	142300	109481283	980	980	980	980	11
369	20240625	142200	109470503	980	980	980	980	0
370	20240625	142100	109470503	980	980	980	980	0
371	20240625	142000	109470503	980	980	980	980	0
372	20240625	141900	109470503	980	980	980	980	0
373	20240625	141800	109470503	980	980	980	980	0
374	20240625	141700	109470503	980	980	980	980	0
375	20240625	141600	109470503	980	980	980	980	11
376	20240625	141500	109459723	981	981	981	981	0
377	20240625	141400	109459723	981	981	981	981	0
378	20240625	141300	109459723	981	981	981	981	0
379	20240625	141200	109459723	981	981	981	981	0
380	20240625	141100	109459723	981	981	981	981	0
381	20240625	141000	109459723	981	981	981	981	0
382	20240625	140900	109459723	981	981	981	981	0
383	20240625	140800	109459723	981	981	981	981	0
384	20240625	140700	109459723	981	981	981	981	0
385	20240625	140600	109459723	981	981	981	981	0
386	20240625	140500	109459723	981	981	981	981	0
387	20240625	140400	109459723	981	981	981	981	0
388	20240625	140300	109459723	981	978	981	978	1500
389	20240625	140200	107990048	976	976	976	976	0
390	20240625	140100	107990048	976	976	976	976	0
391	20240625	140000	107990048	976	976	976	976	0
392	20240625	135900	107990048	976	976	976	976	0
393	20240625	135800	107990048	976	976	976	976	0
394	20240625	135700	107990048	976	976	976	976	0
395	20240625	135600	107990048	976	976	976	976	0
396	20240625	135500	107990048	976	976	976	976	290
397	20240625	135400	107707008	975	975	975	975	0
398	20240625	135300	107707008	975	977	977	974	3224
399	20240625	135200	104561668	979	979	979	979	0
400	20240625	135100	104561668	979	979	979	979	0
401	20240625	135000	104561668	979	979	979	979	0
402	20240625	134900	104561668	979	979	979	979	5
403	20240625	134800	104556773	977	977	977	977	0
404	20240625	134700	104556773	977	977	977	977	0
405	20240625	134600	104556773	977	977	977	977	0
406	20240625	134500	104556773	977	977	977	977	0
407	20240625	134400	104556773	977	977	977	977	0
408	20240625	134300	104556773	977	977	977	977	0
409	20240625	134200	104556773	977	977	977	977	0
410	20240625	134100	104556773	977	977	977	977	0
411	20240625	134000	104556773	977	977	977	977	0
412	20240625	133900	104556773	977	977	977	977	0
413	20240625	133800	104556773	977	977	977	977	44
414	20240625	133700	104513785	977	977	977	977	900
415	20240625	133600	103634485	977	977	977	977	0
416	20240625	133500	103634485	977	977	977	977	1
417	20240625	133400	103633508	973	973	973	973	0
418	20240625	133300	103633508	973	973	973	973	0
419	20240625	133200	103633508	973	973	973	973	201
420	20240625	133100	103437935	977	977	977	977	0
421	20240625	133000	103437935	977	977	977	977	0
422	20240625	132900	103437935	977	977	977	977	1
423	20240625	132800	103436958	977	977	977	977	1
424	20240625	132700	103435981	972	972	972	972	0
425	20240625	132600	103435981	972	972	972	972	0
426	20240625	132500	103435981	972	972	972	972	0
427	20240625	132400	103435981	972	972	972	972	0
428	20240625	132300	103435981	972	972	972	972	0
429	20240625	132200	103435981	972	972	972	972	179
430	20240625	132100	103261993	975	975	975	975	0
431	20240625	132000	103261993	975	975	975	975	22
432	20240625	131900	103240543	976	976	976	976	0
433	20240625	131800	103240543	976	976	976	976	6
434	20240625	131700	103234687	976	976	976	976	0
435	20240625	131600	103234687	976	976	976	976	22
436	20240625	131500	103213215	972	972	972	972	0
437	20240625	131400	103213215	972	972	972	972	0
438	20240625	131300	103213215	972	972	972	972	0
439	20240625	131200	103213215	972	972	972	972	0
440	20240625	131100	103213215	972	972	972	972	0
441	20240625	131000	103213215	972	976	976	972	2292
442	20240625	130900	100983826	976	976	976	976	0
443	20240625	130800	100983826	976	976	976	976	0
444	20240625	130700	100983826	976	976	976	976	0
445	20240625	130600	100983826	976	976	976	976	0
446	20240625	130500	100983826	976	976	976	976	0
447	20240625	130400	100983826	976	976	976	976	0
448	20240625	130300	100983826	976	976	976	976	0
449	20240625	130200	100983826	976	976	976	976	0
450	20240625	130100	100983826	976	976	976	976	1
451	20240625	130000	100982850	973	973	973	973	0
452	20240625	125900	100982850	973	975	975	973	2152
453	20240625	125800	98887582	981	976	981	976	510
454	20240625	125700	98389781	976	976	976	976	0
455	20240625	125600	98389781	976	975	976	975	1580
456	20240625	125500	96849279	975	973	975	973	3327
457	20240625	125400	93611500	973	973	973	973	0
458	20240625	125300	93611500	973	973	973	973	0
459	20240625	125200	93611500	973	973	973	973	1
460	20240625	125100	93610527	973	973	973	973	194
461	20240625	125000	93421765	975	975	975	975	313
462	20240625	124900	93116590	976	976	976	976	2
463	20240625	124800	93114638	976	976	976	976	0
464	20240625	124700	93114638	976	976	976	976	0
465	20240625	124600	93114638	976	976	976	976	0
466	20240625	124500	93114638	976	976	976	976	0
467	20240625	124400	93114638	976	975	976	975	284
468	20240625	124300	92837596	975	975	975	975	0
469	20240625	124200	92837596	975	975	975	975	0
470	20240625	124100	92837596	975	975	975	975	0
471	20240625	124000	92837596	975	975	975	975	182
472	20240625	123900	92660146	975	975	975	975	0
473	20240625	123800	92660146	975	975	975	975	0
474	20240625	123700	92660146	975	975	975	975	0
475	20240625	123600	92660146	975	975	975	975	0
476	20240625	123500	92660146	975	975	975	975	0
477	20240625	123400	92660146	975	975	975	975	7
478	20240625	123300	92653321	975	975	975	975	0
479	20240625	123200	92653321	975	975	975	975	57
480	20240625	123100	92597746	975	971	975	971	206
481	20240625	123000	92397016	970	970	970	970	1359
482	20240625	122900	91078786	970	975	975	970	10992
483	20240625	122800	80387496	975	975	975	975	210
484	20240625	122700	80182746	975	980	980	975	7585
485	20240625	122600	72776810	978	978	978	978	0
486	20240625	122500	72776810	978	978	978	978	0
487	20240625	122400	72776810	978	978	978	978	0
488	20240625	122300	72776810	978	978	978	978	0
489	20240625	122200	72776810	978	978	978	978	0
490	20240625	122100	72776810	978	978	978	978	0
491	20240625	122000	72776810	978	978	978	978	0
492	20240625	121900	72776810	978	978	978	978	0
493	20240625	121800	72776810	978	978	978	978	1
494	20240625	121700	72775832	978	979	979	978	249
495	20240625	121600	72532299	980	980	980	980	0
496	20240625	121500	72532299	980	980	980	980	0
497	20240625	121400	72532299	980	980	980	980	0
498	20240625	121300	72532299	980	980	980	980	0
499	20240625	121200	72532299	980	980	980	980	0
500	20240625	121100	72532299	980	980	980	980	0
501	20240625	121000	72532299	980	980	980	980	0
502	20240625	120900	72532299	980	980	980	980	0
503	20240625	120800	72532299	980	980	980	980	253
504	20240625	120700	72284359	980	980	980	980	0
505	20240625	120600	72284359	980	979	980	979	10000
506	20240625	120500	62486673	979	979	979	979	0
507	20240625	120400	62486673	979	979	979	979	0
508	20240625	120300	62486673	979	979	979	979	0
509	20240625	120200	62486673	979	977	979	977	358
510	20240625	120100	62136405	977	977	977	977	20
511	20240625	120000	62116865	978	978	978	978	0
512	20240625	115900	62116865	978	977	978	977	31
513	20240625	115800	62086577	977	977	977	977	0
514	20240625	115700	62086577	977	977	977	977	5
515	20240625	115600	62081692	977	977	977	977	5
516	20240625	115500	62076807	978	977	978	977	348
517	20240625	115400	61736661	977	977	977	977	8
518	20240625	115300	61728845	977	977	977	977	0
519	20240625	115200	61728845	977	977	977	977	0
520	20240625	115100	61728845	977	977	977	977	0
521	20240625	115000	61728845	977	977	977	977	0
522	20240625	114900	61728845	977	977	977	977	3
523	20240625	114800	61725914	977	977	977	977	0
524	20240625	114700	61725914	977	977	977	977	0
525	20240625	114600	61725914	977	977	977	977	0
526	20240625	114500	61725914	977	977	977	977	0
527	20240625	114400	61725914	977	977	977	977	188
528	20240625	114300	61542238	977	977	977	977	3
529	20240625	114200	61539307	979	979	979	979	0
530	20240625	114100	61539307	979	979	979	979	0
531	20240625	114000	61539307	979	979	979	979	0
532	20240625	113900	61539307	979	979	979	979	0
533	20240625	113800	61539307	979	979	979	979	0
534	20240625	113700	61539307	979	978	979	978	138
535	20240625	113600	61404336	979	979	979	979	0
536	20240625	113500	61404336	979	979	979	979	32
537	20240625	113400	61373008	977	977	977	977	0
538	20240625	113300	61373008	977	977	977	977	0
539	20240625	113200	61373008	977	977	977	977	3
540	20240625	113100	61370077	977	978	978	977	1507
541	20240625	113000	59896399	978	978	978	978	1059
542	20240625	112900	58860697	979	979	979	979	129
543	20240625	112800	58734406	979	979	979	979	2
544	20240625	112700	58732448	979	979	979	979	231
545	20240625	112600	58506299	979	979	979	979	12
546	20240625	112500	58494551	980	980	980	980	0
547	20240625	112400	58494551	980	980	980	980	0
548	20240625	112300	58494551	980	980	980	980	53
549	20240625	112200	58442611	980	980	980	980	6
550	20240625	112100	58436731	980	980	980	980	49
551	20240625	112000	58388711	979	979	979	979	3
552	20240625	111900	58385774	979	979	979	979	10
553	20240625	111800	58375984	978	978	978	978	0
554	20240625	111700	58375984	978	978	978	978	187
555	20240625	111600	58193098	978	978	978	978	0
556	20240625	111500	58193098	978	978	978	978	0
557	20240625	111400	58193098	978	978	978	978	3
558	20240625	111300	58190164	979	979	979	979	149
559	20240625	111200	58044293	978	978	978	978	0
560	20240625	111100	58044293	978	978	978	978	0
561	20240625	111000	58044293	978	978	978	978	0
562	20240625	110900	58044293	978	978	978	978	3
563	20240625	110800	58041359	978	978	978	978	0
564	20240625	110700	58041359	978	978	978	978	0
565	20240625	110600	58041359	978	978	978	978	0
566	20240625	110500	58041359	978	978	978	978	0
567	20240625	110400	58041359	978	978	978	978	0
568	20240625	110300	58041359	978	978	978	978	4
569	20240625	110200	58037447	979	979	979	979	180
570	20240625	110100	57861227	978	978	978	978	0
571	20240625	110000	57861227	978	978	978	978	7
572	20240625	105900	57854381	979	979	979	979	24
573	20240625	105800	57830885	978	978	978	978	4
574	20240625	105700	57826973	979	979	979	979	0
575	20240625	105600	57826973	979	979	979	979	6
576	20240625	105500	57821099	977	977	977	977	0
577	20240625	105400	57821099	977	977	977	977	0
578	20240625	105300	57821099	977	977	977	977	0
579	20240625	105200	57821099	977	979	979	977	1235
580	20240625	105100	56612042	979	979	979	979	1000
581	20240625	105000	55633042	977	977	977	977	180
582	20240625	104900	55457182	977	977	977	977	0
583	20240625	104800	55457182	977	977	977	977	156
584	20240625	104700	55304770	977	977	977	977	10
585	20240625	104600	55295000	977	977	977	977	4
586	20240625	104500	55291092	977	977	977	977	0
587	20240625	104400	55291092	977	977	977	977	0
588	20240625	104300	55291092	977	977	977	977	0
589	20240625	104200	55291092	977	977	977	977	185
590	20240625	104100	55110347	977	977	977	977	4
591	20240625	104000	55106439	977	977	977	977	0
592	20240625	103900	55106439	977	979	979	977	205
593	20240625	103800	54906152	979	979	979	979	2
594	20240625	103700	54904194	979	979	979	979	1
595	20240625	103600	54903215	977	977	977	977	0
596	20240625	103500	54903215	977	979	979	977	104
597	20240625	103400	54801406	979	979	979	979	0
598	20240625	103300	54801406	979	979	979	979	113
599	20240625	103200	54690779	979	979	979	979	1
600	20240625	103100	54689800	977	977	977	977	0
601	20240625	103000	54689800	977	977	977	977	189
602	20240625	102900	54505147	977	977	977	977	4
603	20240625	102800	54501239	977	977	977	977	0
604	20240625	102700	54501239	977	977	977	977	0
605	20240625	102600	54501239	977	977	977	977	0
606	20240625	102500	54501239	977	977	977	977	0
607	20240625	102400	54501239	977	977	977	977	4
608	20240625	102300	54497331	977	977	977	977	0
609	20240625	102200	54497331	977	977	977	977	0
610	20240625	102100	54497331	977	977	977	977	0
611	20240625	102000	54497331	977	977	977	977	554
612	20240625	101900	53956073	977	977	977	977	7
613	20240625	101800	53949234	977	977	978	977	71
614	20240625	101700	53879836	979	979	979	979	142
615	20240625	101600	53740818	977	977	977	977	142
616	20240625	101500	53602084	978	978	978	978	0
617	20240625	101400	53602084	978	978	978	978	17
618	20240625	101300	53585458	979	979	979	979	0
619	20240625	101200	53585458	979	978	979	978	9
620	20240625	101100	53576651	979	979	979	979	1
621	20240625	101000	53575672	979	979	979	979	7
622	20240625	100900	53568819	979	979	979	979	0
623	20240625	100800	53568819	979	980	980	979	1006
624	20240625	100700	52583939	980	980	980	980	0
625	20240625	100600	52583939	980	978	980	978	10
626	20240625	100500	52574147	980	979	980	978	5423
627	20240625	100400	47268524	979	980	980	979	13269
628	20240625	100300	34265588	981	981	981	981	0
629	20240625	100200	34265588	981	981	981	980	957
630	20240625	100100	33327717	981	981	981	981	1423
631	20240625	100000	31931754	981	981	981	981	0
632	20240625	095900	31931754	981	981	981	981	0
633	20240625	095800	31931754	981	981	981	981	2000
634	20240625	095700	29969754	984	984	984	984	0
635	20240625	095600	29969754	984	984	984	984	2
636	20240625	095500	29967786	981	981	981	981	4
637	20240625	095400	29963862	981	981	981	981	0
638	20240625	095300	29963862	981	981	981	981	0
639	20240625	095200	29963862	981	981	981	981	0
640	20240625	095100	29963862	981	981	981	981	0
641	20240625	095000	29963862	981	981	981	981	4
642	20240625	094900	29959938	985	985	985	985	0
643	20240625	094800	29959938	985	985	985	985	0
644	20240625	094700	29959938	985	981	985	981	477
645	20240625	094600	29491989	981	981	981	981	1436
646	20240625	094500	28083273	980	980	980	980	0
647	20240625	094400	28083273	980	981	981	980	2103
648	20240625	094300	26020234	981	984	984	981	2893
649	20240625	094200	23181614	983	983	983	983	0
650	20240625	094100	23181614	983	983	983	983	0
651	20240625	094000	23181614	983	983	983	983	0
652	20240625	093900	23181614	983	983	983	983	0
653	20240625	093800	23181614	983	984	984	983	104
654	20240625	093700	23079282	985	985	985	985	200
655	20240625	093600	22882282	985	985	985	985	54
656	20240625	093500	22829092	985	985	985	985	0
657	20240625	093400	22829092	985	985	985	985	2
658	20240625	093300	22827122	981	981	981	981	4
659	20240625	093200	22823198	981	983	983	981	1500
660	20240625	093100	21350260	985	985	985	985	25
661	20240625	093000	21325635	986	986	986	986	5
662	20240625	092900	21320705	987	987	987	987	0
663	20240625	092800	21320705	987	987	987	987	0
664	20240625	092700	21320705	987	982	987	982	74
665	20240625	092600	21247687	982	984	984	982	337
666	20240625	092500	20916509	984	984	984	984	0
667	20240625	092400	20916509	984	984	984	984	0
668	20240625	092300	20916509	984	984	984	984	0
669	20240625	092200	20916509	984	984	984	984	0
670	20240625	092100	20916509	984	984	984	984	4
671	20240625	092000	20912573	984	984	984	984	0
672	20240625	091900	20912573	984	984	984	984	0
673	20240625	091800	20912573	984	984	984	984	0
674	20240625	091700	20912573	984	984	984	984	508
675	20240625	091600	20412701	984	982	984	982	2432
676	20240625	091500	18019621	984	984	984	984	1007
677	20240625	091400	17028733	984	984	984	984	0
678	20240625	091300	17028733	984	984	984	982	332
679	20240625	091200	16702329	981	981	981	981	0
680	20240625	091100	16702329	981	981	981	981	0
681	20240625	091000	16702329	981	984	984	981	184
682	20240625	090900	16521285	984	984	984	984	2
683	20240625	090800	16519317	984	984	984	984	0
684	20240625	090700	16519317	984	984	984	984	58
685	20240625	090600	16462245	984	984	984	984	10167
686	20240625	090500	6457917	984	984	984	984	3
687	20240625	090400	6454965	978	982	982	978	4689
688	20240625	090300	1858076	982	982	982	982	1000
689	20240625	090200	876076	985	985	985	985	0
690	20240625	090100	876076	985	982	985	982	702
691	20240625	090000	184966	989	989	989	989	164