KissMeData/222420/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	204700	21911843	984	984	984	984	2184
3	20240625	204600	21911843	984	984	984	984	0
4	20240625	204500	21911843	984	984	984	984	0
5	20240625	204400	21911843	984	984	984	984	0
6	20240625	204300	21911843	984	984	984	984	0
7	20240625	204200	21911843	984	984	984	984	0
8	20240625	204100	21911843	984	984	984	984	0
9	20240625	204000	21911843	984	984	984	984	0
10	20240625	203900	21911843	984	984	984	984	0
11	20240625	203800	21911843	984	984	984	984	0
12	20240625	203700	21911843	984	984	984	984	0
13	20240625	203600	21911843	984	984	984	984	0
14	20240625	203500	21911843	984	984	984	984	0
15	20240625	203400	21911843	984	984	984	984	0
16	20240625	203300	21911843	984	984	984	984	0
17	20240625	203200	21911843	984	984	984	984	0
18	20240625	203100	21911843	984	984	984	984	0
19	20240625	203000	21911843	984	984	984	984	0
20	20240625	202900	21911843	984	984	984	984	0
21	20240625	202800	21911843	984	984	984	984	0
22	20240625	202700	21911843	984	984	984	984	0
23	20240625	202600	21911843	984	984	984	984	0
24	20240625	202500	21911843	984	984	984	984	0
25	20240625	202400	21911843	984	984	984	984	0
26	20240625	202300	21911843	984	984	984	984	0
27	20240625	202200	21911843	984	984	984	984	0
28	20240625	202100	21911843	984	984	984	984	0
29	20240625	202000	21911843	984	984	984	984	0
30	20240625	201900	21911843	984	984	984	984	0
31	20240625	201800	21911843	984	984	984	984	0
32	20240625	201700	21911843	984	984	984	984	2184
33	20240625	201600	21911843	984	984	984	984	0
34	20240625	201500	21911843	984	984	984	984	0
35	20240625	201400	21911843	984	984	984	984	0
36	20240625	201300	21911843	984	984	984	984	0
37	20240625	201200	21911843	984	984	984	984	0
38	20240625	201100	21911843	984	984	984	984	0
39	20240625	201000	21911843	984	984	984	984	0
40	20240625	200900	21911843	984	984	984	984	0
41	20240625	200800	21911843	984	984	984	984	0
42	20240625	200700	21911843	984	984	984	984	0
43	20240625	200600	21911843	984	984	984	984	0
44	20240625	200500	21911843	984	984	984	984	0
45	20240625	200400	21911843	984	984	984	984	0
46	20240625	200300	21911843	984	984	984	984	0
47	20240625	200200	21911843	984	984	984	984	0
48	20240625	200100	21911843	984	984	984	984	0
49	20240625	200000	21911843	984	984	984	984	0
50	20240625	195900	21911843	984	984	984	984	0
51	20240625	195800	21911843	984	984	984	984	0
52	20240625	195700	21911843	984	984	984	984	0
53	20240625	195600	21911843	984	984	984	984	0
54	20240625	195500	21911843	984	984	984	984	0
55	20240625	195400	21911843	984	984	984	984	0
56	20240625	195300	21911843	984	984	984	984	0
57	20240625	195200	21911843	984	984	984	984	0
58	20240625	195100	21911843	984	984	984	984	0
59	20240625	195000	21911843	984	984	984	984	0
60	20240625	194900	21911843	984	984	984	984	0
61	20240625	194800	21911843	984	984	984	984	0
62	20240625	194700	21911843	984	984	984	984	2184
63	20240625	194600	21911843	984	984	984	984	0
64	20240625	194500	21911843	984	984	984	984	0
65	20240625	194400	21911843	984	984	984	984	0
66	20240625	194300	21911843	984	984	984	984	0
67	20240625	194200	21911843	984	984	984	984	0
68	20240625	194100	21911843	984	984	984	984	0
69	20240625	194000	21911843	984	984	984	984	0
70	20240625	193900	21911843	984	984	984	984	0
71	20240625	193800	21911843	984	984	984	984	0
72	20240625	193700	21911843	984	984	984	984	0
73	20240625	193600	21911843	984	984	984	984	0
74	20240625	193500	21911843	984	984	984	984	0
75	20240625	193400	21911843	984	984	984	984	0
76	20240625	193300	21911843	984	984	984	984	0
77	20240625	193200	21911843	984	984	984	984	0
78	20240625	193100	21911843	984	984	984	984	0
79	20240625	193000	21911843	984	984	984	984	0
80	20240625	192900	21911843	984	984	984	984	0
81	20240625	192800	21911843	984	984	984	984	0
82	20240625	192700	21911843	984	984	984	984	0
83	20240625	192600	21911843	984	984	984	984	0
84	20240625	192500	21911843	984	984	984	984	0
85	20240625	192400	21911843	984	984	984	984	0
86	20240625	192300	21911843	984	984	984	984	0
87	20240625	192200	21911843	984	984	984	984	0
88	20240625	192100	21911843	984	984	984	984	0
89	20240625	192000	21911843	984	984	984	984	0
90	20240625	191900	21911843	984	984	984	984	0
91	20240625	191800	21911843	984	984	984	984	0
92	20240625	191700	21911843	984	984	984	984	2184
93	20240625	191600	21911843	984	984	984	984	0
94	20240625	191500	21911843	984	984	984	984	0
95	20240625	191400	21911843	984	984	984	984	0
96	20240625	191300	21911843	984	984	984	984	0
97	20240625	191200	21911843	984	984	984	984	0
98	20240625	191100	21911843	984	984	984	984	0
99	20240625	191000	21911843	984	984	984	984	0
100	20240625	190900	21911843	984	984	984	984	0
101	20240625	190800	21911843	984	984	984	984	0
102	20240625	190700	21911843	984	984	984	984	0
103	20240625	190600	21911843	984	984	984	984	0
104	20240625	190500	21911843	984	984	984	984	0
105	20240625	190400	21911843	984	984	984	984	0
106	20240625	190300	21911843	984	984	984	984	0
107	20240625	190200	21911843	984	984	984	984	0
108	20240625	190100	21911843	984	984	984	984	0
109	20240625	190000	21911843	984	984	984	984	0
110	20240625	185900	21911843	984	984	984	984	0
111	20240625	185800	21911843	984	984	984	984	0
112	20240625	185700	21911843	984	984	984	984	0
113	20240625	185600	21911843	984	984	984	984	0
114	20240625	185500	21911843	984	984	984	984	0
115	20240625	185400	21911843	984	984	984	984	0
116	20240625	185300	21911843	984	984	984	984	0
117	20240625	185200	21911843	984	984	984	984	0
118	20240625	185100	21911843	984	984	984	984	0
119	20240625	185000	21911843	984	984	984	984	0
120	20240625	184900	21911843	984	984	984	984	0
121	20240625	184800	21911843	984	984	984	984	0
122	20240625	184700	21911843	984	984	984	984	2184
123	20240625	184600	21911843	984	984	984	984	0
124	20240625	184500	21911843	984	984	984	984	0
125	20240625	184400	21911843	984	984	984	984	0
126	20240625	184300	21911843	984	984	984	984	0
127	20240625	184200	21911843	984	984	984	984	0
128	20240625	184100	21911843	984	984	984	984	0
129	20240625	184000	21911843	984	984	984	984	0
130	20240625	183900	21911843	984	984	984	984	0
131	20240625	183800	21911843	984	984	984	984	0
132	20240625	183700	21911843	984	984	984	984	0
133	20240625	183600	21911843	984	984	984	984	0
134	20240625	183500	21911843	984	984	984	984	0
135	20240625	183400	21911843	984	984	984	984	0
136	20240625	183300	21911843	984	984	984	984	0
137	20240625	183200	21911843	984	984	984	984	0
138	20240625	183100	21911843	984	984	984	984	0
139	20240625	183000	21911843	984	984	984	984	0
140	20240625	182900	21911843	984	984	984	984	0
141	20240625	182800	21911843	984	984	984	984	0
142	20240625	182700	21911843	984	984	984	984	0
143	20240625	182600	21911843	984	984	984	984	0
144	20240625	182500	21911843	984	984	984	984	0
145	20240625	182400	21911843	984	984	984	984	0
146	20240625	182300	21911843	984	984	984	984	0
147	20240625	182200	21911843	984	984	984	984	0
148	20240625	182100	21911843	984	984	984	984	0
149	20240625	182000	21911843	984	984	984	984	0
150	20240625	181900	21911843	984	984	984	984	0
151	20240625	181800	21911843	984	984	984	984	0
152	20240625	181700	21911843	984	984	984	984	2184
153	20240625	181600	21911843	984	984	984	984	0
154	20240625	181500	21911843	984	984	984	984	0
155	20240625	181400	21911843	984	984	984	984	0
156	20240625	181300	21911843	984	984	984	984	0
157	20240625	181200	21911843	984	984	984	984	0
158	20240625	181100	21911843	984	984	984	984	0
159	20240625	181000	21911843	984	984	984	984	0
160	20240625	180900	21911843	984	984	984	984	0
161	20240625	180800	21911843	984	984	984	984	0
162	20240625	180700	21911843	984	984	984	984	0
163	20240625	180600	21911843	984	984	984	984	0
164	20240625	180500	21911843	984	984	984	984	0
165	20240625	180400	21911843	984	984	984	984	0
166	20240625	180300	21911843	984	984	984	984	0
167	20240625	180200	21911843	984	984	984	984	0
168	20240625	180100	21911843	984	984	984	984	0
169	20240625	180000	21911843	984	984	984	984	0
170	20240625	175900	21911843	984	984	984	984	0
171	20240625	175800	21911843	984	984	984	984	0
172	20240625	175700	21911843	984	984	984	984	0
173	20240625	175600	21911843	984	984	984	984	0
174	20240625	175500	21911843	984	984	984	984	0
175	20240625	175400	21911843	984	984	984	984	0
176	20240625	175300	21911843	984	984	984	984	0
177	20240625	175200	21911843	984	984	984	984	0
178	20240625	175100	21911843	984	984	984	984	0
179	20240625	175000	21911843	984	984	984	984	0
180	20240625	174900	21911843	984	984	984	984	0
181	20240625	174800	21911843	984	984	984	984	0
182	20240625	174700	21911843	984	984	984	984	2184
183	20240625	174600	21911843	984	984	984	984	0
184	20240625	174500	21911843	984	984	984	984	0
185	20240625	174400	21911843	984	984	984	984	0
186	20240625	174300	21911843	984	984	984	984	0
187	20240625	174200	21911843	984	984	984	984	0
188	20240625	174100	21911843	984	984	984	984	0
189	20240625	174000	21911843	984	984	984	984	0
190	20240625	173900	21911843	984	984	984	984	0
191	20240625	173800	21911843	984	984	984	984	0
192	20240625	173700	21911843	984	984	984	984	0
193	20240625	173600	21911843	984	984	984	984	0
194	20240625	173500	21911843	984	984	984	984	0
195	20240625	173400	21911843	984	984	984	984	0
196	20240625	173300	21911843	984	984	984	984	0
197	20240625	173200	21911843	984	984	984	984	0
198	20240625	173100	21911843	984	984	984	984	0
199	20240625	173000	21911843	984	984	984	984	0
200	20240625	172900	21911843	984	984	984	984	0
201	20240625	172800	21911843	984	984	984	984	0
202	20240625	172700	21911843	984	984	984	984	0
203	20240625	172600	21911843	984	984	984	984	0
204	20240625	172500	21911843	984	984	984	984	0
205	20240625	172400	21911843	984	984	984	984	0
206	20240625	172300	21911843	984	984	984	984	0
207	20240625	172200	21911843	984	984	984	984	0
208	20240625	172100	21911843	984	984	984	984	0
209	20240625	172000	21911843	984	984	984	984	0
210	20240625	171900	21911843	984	984	984	984	0
211	20240625	171800	21911843	984	984	984	984	0
212	20240625	171700	21911843	984	984	984	984	2184
213	20240625	171600	21911843	984	984	984	984	0
214	20240625	171500	21911843	984	984	984	984	0
215	20240625	171400	21911843	984	984	984	984	0
216	20240625	171300	21911843	984	984	984	984	0
217	20240625	171200	21911843	984	984	984	984	0
218	20240625	171100	21911843	984	984	984	984	0
219	20240625	171000	21911843	984	984	984	984	0
220	20240625	170900	21911843	984	984	984	984	0
221	20240625	170800	21911843	984	984	984	984	0
222	20240625	170700	21911843	984	984	984	984	0
223	20240625	170600	21911843	984	984	984	984	0
224	20240625	170500	21911843	984	984	984	984	0
225	20240625	170400	21911843	984	984	984	984	0
226	20240625	170300	21911843	984	984	984	984	0
227	20240625	170200	21911843	984	984	984	984	0
228	20240625	170100	21911843	984	984	984	984	0
229	20240625	170000	21911843	984	984	984	984	0
230	20240625	165900	21911843	984	984	984	984	0
231	20240625	165800	21911843	984	984	984	984	0
232	20240625	165700	21911843	984	984	984	984	0
233	20240625	165600	21911843	984	984	984	984	0
234	20240625	165500	21911843	984	984	984	984	0
235	20240625	165400	21911843	984	984	984	984	0
236	20240625	165300	21911843	984	984	984	984	0
237	20240625	165200	21911843	984	984	984	984	0
238	20240625	165100	21911843	984	984	984	984	0
239	20240625	165000	21911843	984	984	984	984	0
240	20240625	164900	21911843	984	984	984	984	0
241	20240625	164800	21911843	984	984	984	984	0
242	20240625	164700	21911843	984	984	984	984	2184
243	20240625	164600	21911843	984	984	984	984	0
244	20240625	164500	21911843	984	984	984	984	0
245	20240625	164400	21911843	984	984	984	984	0
246	20240625	164300	21911843	984	984	984	984	0
247	20240625	164200	21911843	984	984	984	984	0
248	20240625	164100	21911843	984	984	984	984	0
249	20240625	164000	21911843	984	984	984	984	0
250	20240625	163900	21911843	984	984	984	984	0
251	20240625	163800	21911843	984	984	984	984	0
252	20240625	163700	21911843	984	984	984	984	0
253	20240625	163600	21911843	984	984	984	984	0
254	20240625	163500	21911843	984	984	984	984	0
255	20240625	163400	21911843	984	984	984	984	0
256	20240625	163300	21911843	984	984	984	984	0
257	20240625	163200	21911843	984	984	984	984	0
258	20240625	163100	21911843	984	984	984	984	0
259	20240625	163000	21911843	984	984	984	984	0
260	20240625	162900	21911843	984	984	984	984	0
261	20240625	162800	21911843	984	984	984	984	0
262	20240625	162700	21911843	984	984	984	984	0
263	20240625	162600	21911843	984	984	984	984	0
264	20240625	162500	21911843	984	984	984	984	0
265	20240625	162400	21911843	984	984	984	984	0
266	20240625	162300	21911843	984	984	984	984	0
267	20240625	162200	21911843	984	984	984	984	0
268	20240625	162100	21911843	984	984	984	984	0
269	20240625	162000	21911843	984	984	984	984	0
270	20240625	161900	21911843	984	984	984	984	0
271	20240625	161800	21911843	984	984	984	984	0
272	20240625	161700	21911843	984	984	984	984	2184
273	20240625	161600	21911843	984	984	984	984	0
274	20240625	161500	21911843	984	984	984	984	0
275	20240625	161400	21911843	984	984	984	984	0
276	20240625	161300	21911843	984	984	984	984	0
277	20240625	161200	21911843	984	984	984	984	0
278	20240625	161100	21911843	984	984	984	984	0
279	20240625	161000	21911843	984	984	984	984	0
280	20240625	160900	21911843	984	984	984	984	0
281	20240625	160800	21911843	984	984	984	984	0
282	20240625	160700	21911843	984	984	984	984	0
283	20240625	160600	21911843	984	984	984	984	0
284	20240625	160500	21911843	984	984	984	984	0
285	20240625	160400	21911843	984	984	984	984	0
286	20240625	160300	21911843	984	984	984	984	0
287	20240625	160200	21911843	984	984	984	984	0
288	20240625	160100	21911843	984	984	984	984	0
289	20240625	160000	21911843	984	984	984	984	0
290	20240625	155900	21911843	984	984	984	984	0
291	20240625	155800	21911843	984	984	984	984	0
292	20240625	155700	21911843	984	984	984	984	0
293	20240625	155600	21911843	984	984	984	984	0
294	20240625	155500	21911843	984	984	984	984	0
295	20240625	155400	21911843	984	984	984	984	0
296	20240625	155300	21911843	984	984	984	984	0
297	20240625	155200	21911843	984	984	984	984	0
298	20240625	155100	21911843	984	984	984	984	0
299	20240625	155000	21911843	984	984	984	984	0
300	20240625	154900	21911843	984	984	984	984	0
301	20240625	154800	21911843	984	984	984	984	0
302	20240625	154700	21911843	984	984	984	984	2184
303	20240625	154600	21911843	984	984	984	984	0
304	20240625	154500	21911843	984	984	984	984	0
305	20240625	154400	21911843	984	984	984	984	0
306	20240625	154300	21911843	984	984	984	984	0
307	20240625	154200	21911843	984	984	984	984	0
308	20240625	154100	21911843	984	984	984	984	0
309	20240625	154000	21911843	984	984	984	984	0
310	20240625	153900	21911843	984	984	984	984	0
311	20240625	153800	21911843	984	984	984	984	0
312	20240625	153700	21911843	984	984	984	984	0
313	20240625	153600	21911843	984	984	984	984	0
314	20240625	153500	21911843	984	984	984	984	0
315	20240625	153400	21911843	984	984	984	984	0
316	20240625	153300	21911843	984	984	984	984	0
317	20240625	153200	21911843	984	984	984	984	0
318	20240625	153100	21911843	984	984	984	984	0
319	20240625	153000	21911843	984	984	984	984	2184
320	20240625	152900	19762787	976	976	976	976	0
321	20240625	152800	19762787	976	976	976	976	0
322	20240625	152700	19762787	976	976	976	976	0
323	20240625	152600	19762787	976	976	976	976	0
324	20240625	152500	19762787	976	976	976	976	0
325	20240625	152400	19762787	976	976	976	976	0
326	20240625	152300	19762787	976	976	976	976	0
327	20240625	152200	19762787	976	976	976	976	0
328	20240625	152100	19762787	976	976	976	976	0
329	20240625	152000	19762787	976	976	976	976	0
330	20240625	151900	19762787	976	972	976	972	2185
331	20240625	151800	17635969	972	970	972	970	2354
332	20240625	151700	15352587	969	969	969	969	641
333	20240625	151600	14731458	969	969	969	969	35
334	20240625	151500	14697543	969	969	969	969	140
335	20240625	151400	14561883	970	970	970	970	0
336	20240625	151300	14561883	970	970	970	970	0
337	20240625	151200	14561883	970	969	970	969	17
338	20240625	151100	14545409	970	970	970	970	0
339	20240625	151000	14545409	970	970	970	970	0
340	20240625	150900	14545409	970	970	970	970	0
341	20240625	150800	14545409	970	970	970	970	0
342	20240625	150700	14545409	970	970	970	970	0
343	20240625	150600	14545409	970	970	970	970	0
344	20240625	150500	14545409	970	970	970	970	0
345	20240625	150400	14545409	970	970	970	970	0
346	20240625	150300	14545409	970	970	970	970	1
347	20240625	150200	14544439	970	970	970	970	0
348	20240625	150100	14544439	970	970	970	970	0
349	20240625	150000	14544439	970	970	970	970	1
350	20240625	145900	14543469	969	969	969	969	0
351	20240625	145800	14543469	969	969	969	969	1
352	20240625	145700	14542500	970	970	970	970	20
353	20240625	145600	14523100	970	970	970	970	0
354	20240625	145500	14523100	970	970	970	970	0
355	20240625	145400	14523100	970	970	970	970	0
356	20240625	145300	14523100	970	970	970	970	48
357	20240625	145200	14476540	970	970	970	970	0
358	20240625	145100	14476540	970	970	970	970	684
359	20240625	145000	13813060	970	970	970	970	0
360	20240625	144900	13813060	970	970	970	970	1
361	20240625	144800	13812090	969	969	969	969	0
362	20240625	144700	13812090	969	969	969	969	1
363	20240625	144600	13811121	970	970	970	970	0
364	20240625	144500	13811121	970	970	970	970	1
365	20240625	144400	13810151	970	970	970	970	0
366	20240625	144300	13810151	970	970	970	970	0
367	20240625	144200	13810151	970	970	970	970	0
368	20240625	144100	13810151	970	970	970	970	0
369	20240625	144000	13810151	970	970	970	970	0
370	20240625	143900	13810151	970	970	970	970	0
371	20240625	143800	13810151	970	970	970	970	0
372	20240625	143700	13810151	970	970	970	970	0
373	20240625	143600	13810151	970	970	970	970	0
374	20240625	143500	13810151	970	970	970	970	0
375	20240625	143400	13810151	970	970	970	970	1
376	20240625	143300	13809181	970	970	970	970	0
377	20240625	143200	13809181	970	970	970	970	0
378	20240625	143100	13809181	970	970	970	970	1
379	20240625	143000	13808211	970	970	970	970	0
380	20240625	142900	13808211	970	970	970	970	0
381	20240625	142800	13808211	970	970	970	970	0
382	20240625	142700	13808211	970	967	970	966	58
383	20240625	142600	13752134	970	970	970	970	100
384	20240625	142500	13655134	970	970	970	970	1
385	20240625	142400	13654164	970	967	970	967	4
386	20240625	142300	13650287	970	970	970	970	0
387	20240625	142200	13650287	970	970	970	970	0
388	20240625	142100	13650287	970	970	970	970	0
389	20240625	142000	13650287	970	970	970	970	0
390	20240625	141900	13650287	970	970	970	970	0
391	20240625	141800	13650287	970	970	970	970	0
392	20240625	141700	13650287	970	970	970	970	0
393	20240625	141600	13650287	970	970	970	970	1
394	20240625	141500	13649317	970	970	970	970	200
395	20240625	141400	13455317	970	970	970	970	0
396	20240625	141300	13455317	970	970	970	970	0
397	20240625	141200	13455317	970	970	970	970	0
398	20240625	141100	13455317	970	970	970	970	0
399	20240625	141000	13455317	970	970	970	970	0
400	20240625	140900	13455317	970	970	970	970	0
401	20240625	140800	13455317	970	970	970	970	1
402	20240625	140700	13454347	970	970	970	970	0
403	20240625	140600	13454347	970	970	970	970	0
404	20240625	140500	13454347	970	970	970	970	0
405	20240625	140400	13454347	970	970	970	970	0
406	20240625	140300	13454347	970	970	970	970	0
407	20240625	140200	13454347	970	970	970	970	0
408	20240625	140100	13454347	970	970	970	970	0
409	20240625	140000	13454347	970	970	970	970	0
410	20240625	135900	13454347	970	970	970	970	0
411	20240625	135800	13454347	970	970	970	970	0
412	20240625	135700	13454347	970	970	970	970	0
413	20240625	135600	13454347	970	970	970	970	0
414	20240625	135500	13454347	970	970	970	970	0
415	20240625	135400	13454347	970	970	970	970	0
416	20240625	135300	13454347	970	970	970	970	0
417	20240625	135200	13454347	970	970	970	970	0
418	20240625	135100	13454347	970	970	970	970	0
419	20240625	135000	13454347	970	970	970	970	0
420	20240625	134900	13454347	970	970	970	970	0
421	20240625	134800	13454347	970	970	970	970	2
422	20240625	134700	13452407	970	970	970	970	1
423	20240625	134600	13451437	970	970	970	970	0
424	20240625	134500	13451437	970	970	970	970	0
425	20240625	134400	13451437	970	970	970	970	10
426	20240625	134300	13441737	970	970	970	970	0
427	20240625	134200	13441737	970	970	970	970	0
428	20240625	134100	13441737	970	970	970	970	0
429	20240625	134000	13441737	970	970	970	970	0
430	20240625	133900	13441737	970	970	970	970	0
431	20240625	133800	13441737	970	970	970	970	0
432	20240625	133700	13441737	970	970	970	970	1
433	20240625	133600	13440767	970	970	970	970	2
434	20240625	133500	13438827	970	970	970	970	0
435	20240625	133400	13438827	970	970	970	970	24
436	20240625	133300	13415547	970	970	970	970	0
437	20240625	133200	13415547	970	970	970	970	6
438	20240625	133100	13409727	969	969	969	969	0
439	20240625	133000	13409727	969	969	969	969	5
440	20240625	132900	13404882	967	967	967	967	0
441	20240625	132800	13404882	967	969	969	967	28
442	20240625	132700	13377785	970	970	970	970	0
443	20240625	132600	13377785	970	970	970	970	0
444	20240625	132500	13377785	970	970	970	970	0
445	20240625	132400	13377785	970	970	970	970	0
446	20240625	132300	13377785	970	970	970	970	0
447	20240625	132200	13377785	970	970	970	970	10
448	20240625	132100	13368085	970	970	970	970	0
449	20240625	132000	13368085	970	970	970	970	4
450	20240625	131900	13364205	970	970	970	970	12
451	20240625	131800	13352565	970	970	970	970	0
452	20240625	131700	13352565	970	970	970	970	0
453	20240625	131600	13352565	970	970	970	970	0
454	20240625	131500	13352565	970	970	970	970	0
455	20240625	131400	13352565	970	970	970	970	0
456	20240625	131300	13352565	970	970	970	970	0
457	20240625	131200	13352565	970	970	970	970	0
458	20240625	131100	13352565	970	970	970	970	0
459	20240625	131000	13352565	970	970	970	970	0
460	20240625	130900	13352565	970	970	970	970	0
461	20240625	130800	13352565	970	970	970	970	5
462	20240625	130700	13347715	970	970	970	970	0
463	20240625	130600	13347715	970	970	970	970	0
464	20240625	130500	13347715	970	970	970	970	0
465	20240625	130400	13347715	970	970	970	970	0
466	20240625	130300	13347715	970	970	970	970	0
467	20240625	130200	13347715	970	970	970	970	1
468	20240625	130100	13346745	970	970	970	970	0
469	20240625	130000	13346745	970	970	970	970	0
470	20240625	125900	13346745	970	970	970	970	0
471	20240625	125800	13346745	970	970	970	970	0
472	20240625	125700	13346745	970	969	970	969	13
473	20240625	125600	13334147	969	969	969	969	1
474	20240625	125500	13333178	969	969	969	969	50
475	20240625	125400	13284728	969	969	969	969	0
476	20240625	125300	13284728	969	969	969	969	20
477	20240625	125200	13265348	969	969	969	969	0
478	20240625	125100	13265348	969	969	969	969	1030
479	20240625	125000	12267278	969	969	969	969	0
480	20240625	124900	12267278	969	969	969	969	0
481	20240625	124800	12267278	969	969	969	969	0
482	20240625	124700	12267278	969	969	969	969	0
483	20240625	124600	12267278	969	969	969	969	0
484	20240625	124500	12267278	969	969	969	969	0
485	20240625	124400	12267278	969	969	969	969	0
486	20240625	124300	12267278	969	969	969	969	0
487	20240625	124200	12267278	969	969	969	969	0
488	20240625	124100	12267278	969	969	969	969	0
489	20240625	124000	12267278	969	969	969	969	0
490	20240625	123900	12267278	969	969	969	969	0
491	20240625	123800	12267278	969	969	969	969	0
492	20240625	123700	12267278	969	969	969	969	0
493	20240625	123600	12267278	969	969	969	969	0
494	20240625	123500	12267278	969	969	969	969	0
495	20240625	123400	12267278	969	969	969	969	0
496	20240625	123300	12267278	969	969	969	969	0
497	20240625	123200	12267278	969	969	969	969	0
498	20240625	123100	12267278	969	969	969	969	0
499	20240625	123000	12267278	969	969	969	969	0
500	20240625	122900	12267278	969	969	969	969	0
501	20240625	122800	12267278	969	969	969	969	0
502	20240625	122700	12267278	969	969	969	969	0
503	20240625	122600	12267278	969	969	969	969	0
504	20240625	122500	12267278	969	969	969	969	0
505	20240625	122400	12267278	969	969	969	969	0
506	20240625	122300	12267278	969	969	969	969	0
507	20240625	122200	12267278	969	969	969	969	0
508	20240625	122100	12267278	969	969	969	969	0
509	20240625	122000	12267278	969	969	969	969	0
510	20240625	121900	12267278	969	969	969	969	1
511	20240625	121800	12266309	969	969	969	969	6
512	20240625	121700	12260495	969	969	969	969	0
513	20240625	121600	12260495	969	969	969	969	0
514	20240625	121500	12260495	969	969	969	969	0
515	20240625	121400	12260495	969	969	969	969	0
516	20240625	121300	12260495	969	969	969	969	0
517	20240625	121200	12260495	969	969	969	969	0
518	20240625	121100	12260495	969	969	969	969	0
519	20240625	121000	12260495	969	969	969	969	0
520	20240625	120900	12260495	969	969	969	969	0
521	20240625	120800	12260495	969	969	969	969	0
522	20240625	120700	12260495	969	969	969	969	0
523	20240625	120600	12260495	969	969	969	969	0
524	20240625	120500	12260495	969	969	969	969	0
525	20240625	120400	12260495	969	969	969	969	0
526	20240625	120300	12260495	969	969	969	969	0
527	20240625	120200	12260495	969	969	969	969	0
528	20240625	120100	12260495	969	969	969	969	1
529	20240625	120000	12259526	969	969	969	969	0
530	20240625	115900	12259526	969	969	969	969	0
531	20240625	115800	12259526	969	969	969	969	0
532	20240625	115700	12259526	969	969	969	969	0
533	20240625	115600	12259526	969	969	969	969	0
534	20240625	115500	12259526	969	969	969	969	0
535	20240625	115400	12259526	969	969	969	969	0
536	20240625	115300	12259526	969	969	969	969	0
537	20240625	115200	12259526	969	969	969	969	0
538	20240625	115100	12259526	969	969	969	969	0
539	20240625	115000	12259526	969	969	969	969	0
540	20240625	114900	12259526	969	969	969	969	0
541	20240625	114800	12259526	969	969	969	969	0
542	20240625	114700	12259526	969	969	969	969	0
543	20240625	114600	12259526	969	969	969	969	0
544	20240625	114500	12259526	969	969	969	969	0
545	20240625	114400	12259526	969	969	969	969	0
546	20240625	114300	12259526	969	969	969	969	1
547	20240625	114200	12258557	969	969	969	969	0
548	20240625	114100	12258557	969	969	969	969	0
549	20240625	114000	12258557	969	969	969	969	0
550	20240625	113900	12258557	969	969	969	969	0
551	20240625	113800	12258557	969	969	969	969	0
552	20240625	113700	12258557	969	969	969	969	0
553	20240625	113600	12258557	969	969	969	969	0
554	20240625	113500	12258557	969	969	969	969	0
555	20240625	113400	12258557	969	969	969	969	0
556	20240625	113300	12258557	969	969	969	969	0
557	20240625	113200	12258557	969	969	969	969	0
558	20240625	113100	12258557	969	969	969	969	0
559	20240625	113000	12258557	969	969	969	969	0
560	20240625	112900	12258557	969	969	969	969	0
561	20240625	112800	12258557	969	969	969	969	0
562	20240625	112700	12258557	969	969	969	969	0
563	20240625	112600	12258557	969	969	969	969	0
564	20240625	112500	12258557	969	969	969	969	0
565	20240625	112400	12258557	969	969	969	969	0
566	20240625	112300	12258557	969	969	969	969	0
567	20240625	112200	12258557	969	969	969	969	0
568	20240625	112100	12258557	969	969	969	969	0
569	20240625	112000	12258557	969	969	969	969	0
570	20240625	111900	12258557	969	969	969	969	0
571	20240625	111800	12258557	969	969	969	969	0
572	20240625	111700	12258557	969	969	969	969	0
573	20240625	111600	12258557	969	969	969	969	0
574	20240625	111500	12258557	969	969	969	969	0
575	20240625	111400	12258557	969	969	969	969	0
576	20240625	111300	12258557	969	969	969	969	2
577	20240625	111200	12256619	970	970	970	970	0
578	20240625	111100	12256619	970	970	970	970	0
579	20240625	111000	12256619	970	970	970	970	0
580	20240625	110900	12256619	970	970	970	970	0
581	20240625	110800	12256619	970	970	970	970	0
582	20240625	110700	12256619	970	970	970	970	0
583	20240625	110600	12256619	970	970	970	970	0
584	20240625	110500	12256619	970	970	970	970	0
585	20240625	110400	12256619	970	970	970	970	0
586	20240625	110300	12256619	970	970	970	970	0
587	20240625	110200	12256619	970	970	970	970	0
588	20240625	110100	12256619	970	970	970	970	0
589	20240625	110000	12256619	970	970	970	970	0
590	20240625	105900	12256619	970	970	970	970	0
591	20240625	105800	12256619	970	970	970	970	0
592	20240625	105700	12256619	970	970	970	970	0
593	20240625	105600	12256619	970	970	970	970	0
594	20240625	105500	12256619	970	970	970	970	0
595	20240625	105400	12256619	970	970	970	970	0
596	20240625	105300	12256619	970	970	970	970	0
597	20240625	105200	12256619	970	970	970	970	0
598	20240625	105100	12256619	970	970	970	970	0
599	20240625	105000	12256619	970	970	970	970	0
600	20240625	104900	12256619	970	970	970	970	0
601	20240625	104800	12256619	970	970	970	970	0
602	20240625	104700	12256619	970	970	970	970	0
603	20240625	104600	12256619	970	970	970	970	10
604	20240625	104500	12246919	970	970	970	970	20
605	20240625	104400	12227519	972	972	972	972	0
606	20240625	104300	12227519	972	972	972	972	0
607	20240625	104200	12227519	972	972	972	972	0
608	20240625	104100	12227519	972	972	972	972	0
609	20240625	104000	12227519	972	972	972	972	0
610	20240625	103900	12227519	972	972	972	972	0
611	20240625	103800	12227519	972	972	972	972	0
612	20240625	103700	12227519	972	972	972	972	6
613	20240625	103600	12221687	967	967	967	967	1
614	20240625	103500	12220720	972	972	972	972	0
615	20240625	103400	12220720	972	972	972	972	1
616	20240625	103300	12219748	967	967	967	967	0
617	20240625	103200	12219748	967	967	967	967	1
618	20240625	103100	12218781	967	967	967	967	0
619	20240625	103000	12218781	967	967	967	967	200
620	20240625	102900	12025381	967	967	967	967	0
621	20240625	102800	12025381	967	967	967	967	0
622	20240625	102700	12025381	967	967	967	967	0
623	20240625	102600	12025381	967	967	967	967	1
624	20240625	102500	12024414	972	972	972	972	0
625	20240625	102400	12024414	972	972	972	972	0
626	20240625	102300	12024414	972	972	972	972	10
627	20240625	102200	12014694	972	972	972	972	0
628	20240625	102100	12014694	972	972	972	972	15
629	20240625	102000	12000114	972	972	972	972	18
630	20240625	101900	11982618	972	972	972	972	0
631	20240625	101800	11982618	972	972	972	972	0
632	20240625	101700	11982618	972	972	972	972	0
633	20240625	101600	11982618	972	972	972	972	0
634	20240625	101500	11982618	972	972	972	972	0
635	20240625	101400	11982618	972	972	972	972	0
636	20240625	101300	11982618	972	972	972	972	0
637	20240625	101200	11982618	972	972	972	972	0
638	20240625	101100	11982618	972	972	972	972	0
639	20240625	101000	11982618	972	972	972	972	0
640	20240625	100900	11982618	972	972	972	972	0
641	20240625	100800	11982618	972	972	972	972	0
642	20240625	100700	11982618	972	972	972	972	0
643	20240625	100600	11982618	972	972	972	972	1
644	20240625	100500	11981646	972	970	972	970	50
645	20240625	100400	11933138	970	970	970	970	0
646	20240625	100300	11933138	970	970	970	970	2254
647	20240625	100200	9746758	972	972	972	972	0
648	20240625	100100	9746758	972	972	972	972	0
649	20240625	100000	9746758	972	972	972	972	0
650	20240625	095900	9746758	972	972	972	972	12
651	20240625	095800	9735094	972	972	972	972	0
652	20240625	095700	9735094	972	972	972	972	5
653	20240625	095600	9730234	972	972	972	972	116
654	20240625	095500	9617482	972	972	972	972	12
655	20240625	095400	9605818	972	972	972	972	0
656	20240625	095300	9605818	972	972	972	972	1
657	20240625	095200	9604846	970	970	970	970	10
658	20240625	095100	9595146	972	971	972	971	212
659	20240625	095000	9389293	970	970	970	970	0
660	20240625	094900	9389293	970	970	970	970	0
661	20240625	094800	9389293	970	970	970	970	0
662	20240625	094700	9389293	970	970	970	970	0
663	20240625	094600	9389293	970	969	970	969	4774
664	20240625	094500	4758617	969	969	969	969	0
665	20240625	094400	4758617	969	969	969	969	0
666	20240625	094300	4758617	969	969	969	969	0
667	20240625	094200	4758617	969	969	969	969	6
668	20240625	094100	4752803	970	970	970	970	0
669	20240625	094000	4752803	970	970	970	970	0
670	20240625	093900	4752803	970	970	970	970	0
671	20240625	093800	4752803	970	970	970	970	0
672	20240625	093700	4752803	970	970	970	970	0
673	20240625	093600	4752803	970	970	970	970	0
674	20240625	093500	4752803	970	970	970	970	0
675	20240625	093400	4752803	970	970	970	970	0
676	20240625	093300	4752803	970	970	970	970	0
677	20240625	093200	4752803	970	970	970	970	0
678	20240625	093100	4752803	970	970	970	970	0
679	20240625	093000	4752803	970	970	970	970	0
680	20240625	092900	4752803	970	970	970	970	10
681	20240625	092800	4743103	970	967	970	966	2524
682	20240625	092700	2302743	970	970	970	970	0
683	20240625	092600	2302743	970	970	970	970	0
684	20240625	092500	2302743	970	970	970	970	0
685	20240625	092400	2302743	970	969	970	969	31
686	20240625	092300	2272703	967	967	967	967	0
687	20240625	092200	2272703	967	969	969	967	15
688	20240625	092100	2258183	968	969	969	968	10
689	20240625	092000	2248498	967	967	967	967	0
690	20240625	091900	2248498	967	968	968	967	211
691	20240625	091800	2044460	968	968	968	968	24
692	20240625	091700	2021228	968	968	968	968	111
693	20240625	091600	1913780	968	968	968	968	0
694	20240625	091500	1913780	968	968	968	968	50
695	20240625	091400	1865380	968	969	970	968	121
696	20240625	091300	1748245	969	969	969	969	0
697	20240625	091200	1748245	969	969	969	969	5
698	20240625	091100	1743400	969	970	970	969	7
699	20240625	091000	1736616	970	970	970	970	0
700	20240625	090900	1736616	970	970	970	970	10
701	20240625	090800	1726916	970	970	970	970	0
702	20240625	090700	1726916	970	970	970	970	0
703	20240625	090600	1726916	970	970	970	970	1
704	20240625	090500	1725946	967	968	968	967	900
705	20240625	090400	855596	970	970	970	970	1
706	20240625	090300	854626	970	970	970	970	0
707	20240625	090200	854626	970	970	970	970	0
708	20240625	090100	854626	970	968	970	968	490
709	20240625	090000	380032	968	967	968	967	393