KissMeData/131090/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	201800	22897033	924	924	924	924	272
3	20240613	201700	22897033	924	924	924	924	0
4	20240613	201600	22897033	924	924	924	924	0
5	20240613	201500	22897033	924	924	924	924	0
6	20240613	201400	22897033	924	924	924	924	0
7	20240613	201300	22897033	924	924	924	924	0
8	20240613	201200	22897033	924	924	924	924	0
9	20240613	201100	22897033	924	924	924	924	0
10	20240613	201000	22897033	924	924	924	924	0
11	20240613	200900	22897033	924	924	924	924	0
12	20240613	200800	22897033	924	924	924	924	0
13	20240613	200700	22897033	924	924	924	924	0
14	20240613	200600	22897033	924	924	924	924	0
15	20240613	200500	22897033	924	924	924	924	0
16	20240613	200400	22897033	924	924	924	924	0
17	20240613	200300	22897033	924	924	924	924	0
18	20240613	200200	22897033	924	924	924	924	0
19	20240613	200100	22897033	924	924	924	924	0
20	20240613	200000	22897033	924	924	924	924	0
21	20240613	195900	22897033	924	924	924	924	0
22	20240613	195800	22897033	924	924	924	924	0
23	20240613	195700	22897033	924	924	924	924	0
24	20240613	195600	22897033	924	924	924	924	0
25	20240613	195500	22897033	924	924	924	924	0
26	20240613	195400	22897033	924	924	924	924	0
27	20240613	195300	22897033	924	924	924	924	0
28	20240613	195200	22897033	924	924	924	924	0
29	20240613	195100	22897033	924	924	924	924	0
30	20240613	195000	22897033	924	924	924	924	0
31	20240613	194900	22897033	924	924	924	924	0
32	20240613	194800	22897033	924	924	924	924	272
33	20240613	194700	22897033	924	924	924	924	0
34	20240613	194600	22897033	924	924	924	924	0
35	20240613	194500	22897033	924	924	924	924	0
36	20240613	194400	22897033	924	924	924	924	0
37	20240613	194300	22897033	924	924	924	924	0
38	20240613	194200	22897033	924	924	924	924	0
39	20240613	194100	22897033	924	924	924	924	0
40	20240613	194000	22897033	924	924	924	924	0
41	20240613	193900	22897033	924	924	924	924	0
42	20240613	193800	22897033	924	924	924	924	0
43	20240613	193700	22897033	924	924	924	924	0
44	20240613	193600	22897033	924	924	924	924	0
45	20240613	193500	22897033	924	924	924	924	0
46	20240613	193400	22897033	924	924	924	924	0
47	20240613	193300	22897033	924	924	924	924	0
48	20240613	193200	22897033	924	924	924	924	0
49	20240613	193100	22897033	924	924	924	924	0
50	20240613	193000	22897033	924	924	924	924	0
51	20240613	192900	22897033	924	924	924	924	0
52	20240613	192800	22897033	924	924	924	924	0
53	20240613	192700	22897033	924	924	924	924	0
54	20240613	192600	22897033	924	924	924	924	0
55	20240613	192500	22897033	924	924	924	924	0
56	20240613	192400	22897033	924	924	924	924	0
57	20240613	192300	22897033	924	924	924	924	0
58	20240613	192200	22897033	924	924	924	924	0
59	20240613	192100	22897033	924	924	924	924	0
60	20240613	192000	22897033	924	924	924	924	0
61	20240613	191900	22897033	924	924	924	924	0
62	20240613	191800	22897033	924	924	924	924	272
63	20240613	191700	22897033	924	924	924	924	0
64	20240613	191600	22897033	924	924	924	924	0
65	20240613	191500	22897033	924	924	924	924	0
66	20240613	191400	22897033	924	924	924	924	0
67	20240613	191300	22897033	924	924	924	924	0
68	20240613	191200	22897033	924	924	924	924	0
69	20240613	191100	22897033	924	924	924	924	0
70	20240613	191000	22897033	924	924	924	924	0
71	20240613	190900	22897033	924	924	924	924	0
72	20240613	190800	22897033	924	924	924	924	0
73	20240613	190700	22897033	924	924	924	924	0
74	20240613	190600	22897033	924	924	924	924	0
75	20240613	190500	22897033	924	924	924	924	0
76	20240613	190400	22897033	924	924	924	924	0
77	20240613	190300	22897033	924	924	924	924	0
78	20240613	190200	22897033	924	924	924	924	0
79	20240613	190100	22897033	924	924	924	924	0
80	20240613	190000	22897033	924	924	924	924	0
81	20240613	185900	22897033	924	924	924	924	0
82	20240613	185800	22897033	924	924	924	924	0
83	20240613	185700	22897033	924	924	924	924	0
84	20240613	185600	22897033	924	924	924	924	0
85	20240613	185500	22897033	924	924	924	924	0
86	20240613	185400	22897033	924	924	924	924	0
87	20240613	185300	22897033	924	924	924	924	0
88	20240613	185200	22897033	924	924	924	924	0
89	20240613	185100	22897033	924	924	924	924	0
90	20240613	185000	22897033	924	924	924	924	0
91	20240613	184900	22897033	924	924	924	924	0
92	20240613	184800	22897033	924	924	924	924	272
93	20240613	184700	22897033	924	924	924	924	0
94	20240613	184600	22897033	924	924	924	924	0
95	20240613	184500	22897033	924	924	924	924	0
96	20240613	184400	22897033	924	924	924	924	0
97	20240613	184300	22897033	924	924	924	924	0
98	20240613	184200	22897033	924	924	924	924	0
99	20240613	184100	22897033	924	924	924	924	0
100	20240613	184000	22897033	924	924	924	924	0
101	20240613	183900	22897033	924	924	924	924	0
102	20240613	183800	22897033	924	924	924	924	0
103	20240613	183700	22897033	924	924	924	924	0
104	20240613	183600	22897033	924	924	924	924	0
105	20240613	183500	22897033	924	924	924	924	0
106	20240613	183400	22897033	924	924	924	924	0
107	20240613	183300	22897033	924	924	924	924	0
108	20240613	183200	22897033	924	924	924	924	0
109	20240613	183100	22897033	924	924	924	924	0
110	20240613	183000	22897033	924	924	924	924	0
111	20240613	182900	22897033	924	924	924	924	0
112	20240613	182800	22897033	924	924	924	924	0
113	20240613	182700	22897033	924	924	924	924	0
114	20240613	182600	22897033	924	924	924	924	0
115	20240613	182500	22897033	924	924	924	924	0
116	20240613	182400	22897033	924	924	924	924	0
117	20240613	182300	22897033	924	924	924	924	0
118	20240613	182200	22897033	924	924	924	924	0
119	20240613	182100	22897033	924	924	924	924	0
120	20240613	182000	22897033	924	924	924	924	0
121	20240613	181900	22897033	924	924	924	924	0
122	20240613	181800	22897033	924	924	924	924	272
123	20240613	181700	22897033	924	924	924	924	0
124	20240613	181600	22897033	924	924	924	924	0
125	20240613	181500	22897033	924	924	924	924	0
126	20240613	181400	22897033	924	924	924	924	0
127	20240613	181300	22897033	924	924	924	924	0
128	20240613	181200	22897033	924	924	924	924	0
129	20240613	181100	22897033	924	924	924	924	0
130	20240613	181000	22897033	924	924	924	924	0
131	20240613	180900	22897033	924	924	924	924	0
132	20240613	180800	22897033	924	924	924	924	0
133	20240613	180700	22897033	924	924	924	924	0
134	20240613	180600	22897033	924	924	924	924	0
135	20240613	180500	22897033	924	924	924	924	0
136	20240613	180400	22897033	924	924	924	924	0
137	20240613	180300	22897033	924	924	924	924	0
138	20240613	180200	22897033	924	924	924	924	0
139	20240613	180100	22897033	924	924	924	924	0
140	20240613	180000	22897033	924	924	924	924	0
141	20240613	175900	22897033	924	924	924	924	0
142	20240613	175800	22897033	924	924	924	924	0
143	20240613	175700	22897033	924	924	924	924	0
144	20240613	175600	22897033	924	924	924	924	0
145	20240613	175500	22897033	924	924	924	924	0
146	20240613	175400	22897033	924	924	924	924	0
147	20240613	175300	22897033	924	924	924	924	0
148	20240613	175200	22897033	924	924	924	924	0
149	20240613	175100	22897033	924	924	924	924	0
150	20240613	175000	22897033	924	924	924	924	0
151	20240613	174900	22897033	924	924	924	924	0
152	20240613	174800	22897033	924	924	924	924	272
153	20240613	174700	22897033	924	924	924	924	0
154	20240613	174600	22897033	924	924	924	924	0
155	20240613	174500	22897033	924	924	924	924	0
156	20240613	174400	22897033	924	924	924	924	0
157	20240613	174300	22897033	924	924	924	924	0
158	20240613	174200	22897033	924	924	924	924	0
159	20240613	174100	22897033	924	924	924	924	0
160	20240613	174000	22897033	924	924	924	924	0
161	20240613	173900	22897033	924	924	924	924	0
162	20240613	173800	22897033	924	924	924	924	0
163	20240613	173700	22897033	924	924	924	924	0
164	20240613	173600	22897033	924	924	924	924	0
165	20240613	173500	22897033	924	924	924	924	0
166	20240613	173400	22897033	924	924	924	924	0
167	20240613	173300	22897033	924	924	924	924	0
168	20240613	173200	22897033	924	924	924	924	0
169	20240613	173100	22897033	924	924	924	924	0
170	20240613	173000	22897033	924	924	924	924	0
171	20240613	172900	22897033	924	924	924	924	0
172	20240613	172800	22897033	924	924	924	924	0
173	20240613	172700	22897033	924	924	924	924	0
174	20240613	172600	22897033	924	924	924	924	0
175	20240613	172500	22897033	924	924	924	924	0
176	20240613	172400	22897033	924	924	924	924	0
177	20240613	172300	22897033	924	924	924	924	0
178	20240613	172200	22897033	924	924	924	924	0
179	20240613	172100	22897033	924	924	924	924	0
180	20240613	172000	22897033	924	924	924	924	0
181	20240613	171900	22897033	924	924	924	924	0
182	20240613	171800	22897033	924	924	924	924	272
183	20240613	171700	22897033	924	924	924	924	0
184	20240613	171600	22897033	924	924	924	924	0
185	20240613	171500	22897033	924	924	924	924	0
186	20240613	171400	22897033	924	924	924	924	0
187	20240613	171300	22897033	924	924	924	924	0
188	20240613	171200	22897033	924	924	924	924	0
189	20240613	171100	22897033	924	924	924	924	0
190	20240613	171000	22897033	924	924	924	924	0
191	20240613	170900	22897033	924	924	924	924	0
192	20240613	170800	22897033	924	924	924	924	0
193	20240613	170700	22897033	924	924	924	924	0
194	20240613	170600	22897033	924	924	924	924	0
195	20240613	170500	22897033	924	924	924	924	0
196	20240613	170400	22897033	924	924	924	924	0
197	20240613	170300	22897033	924	924	924	924	0
198	20240613	170200	22897033	924	924	924	924	0
199	20240613	170100	22897033	924	924	924	924	0
200	20240613	170000	22897033	924	924	924	924	0
201	20240613	165900	22897033	924	924	924	924	0
202	20240613	165800	22897033	924	924	924	924	0
203	20240613	165700	22897033	924	924	924	924	0
204	20240613	165600	22897033	924	924	924	924	0
205	20240613	165500	22897033	924	924	924	924	0
206	20240613	165400	22897033	924	924	924	924	0
207	20240613	165300	22897033	924	924	924	924	0
208	20240613	165200	22897033	924	924	924	924	0
209	20240613	165100	22897033	924	924	924	924	0
210	20240613	165000	22897033	924	924	924	924	0
211	20240613	164900	22897033	924	924	924	924	0
212	20240613	164800	22897033	924	924	924	924	272
213	20240613	164700	22897033	924	924	924	924	0
214	20240613	164600	22897033	924	924	924	924	0
215	20240613	164500	22897033	924	924	924	924	0
216	20240613	164400	22897033	924	924	924	924	0
217	20240613	164300	22897033	924	924	924	924	0
218	20240613	164200	22897033	924	924	924	924	0
219	20240613	164100	22897033	924	924	924	924	0
220	20240613	164000	22897033	924	924	924	924	0
221	20240613	163900	22897033	924	924	924	924	0
222	20240613	163800	22897033	924	924	924	924	0
223	20240613	163700	22897033	924	924	924	924	0
224	20240613	163600	22897033	924	924	924	924	0
225	20240613	163500	22897033	924	924	924	924	0
226	20240613	163400	22897033	924	924	924	924	0
227	20240613	163300	22897033	924	924	924	924	0
228	20240613	163200	22897033	924	924	924	924	0
229	20240613	163100	22897033	924	924	924	924	0
230	20240613	163000	22897033	924	924	924	924	0
231	20240613	162900	22897033	924	924	924	924	0
232	20240613	162800	22897033	924	924	924	924	0
233	20240613	162700	22897033	924	924	924	924	0
234	20240613	162600	22897033	924	924	924	924	0
235	20240613	162500	22897033	924	924	924	924	0
236	20240613	162400	22897033	924	924	924	924	0
237	20240613	162300	22897033	924	924	924	924	0
238	20240613	162200	22897033	924	924	924	924	0
239	20240613	162100	22897033	924	924	924	924	0
240	20240613	162000	22897033	924	924	924	924	0
241	20240613	161900	22897033	924	924	924	924	0
242	20240613	161800	22897033	924	924	924	924	272
243	20240613	161700	22897033	924	924	924	924	0
244	20240613	161600	22897033	924	924	924	924	0
245	20240613	161500	22897033	924	924	924	924	0
246	20240613	161400	22897033	924	924	924	924	0
247	20240613	161300	22897033	924	924	924	924	0
248	20240613	161200	22897033	924	924	924	924	0
249	20240613	161100	22897033	924	924	924	924	0
250	20240613	161000	22897033	924	924	924	924	0
251	20240613	160900	22897033	924	924	924	924	0
252	20240613	160800	22897033	924	924	924	924	0
253	20240613	160700	22897033	924	924	924	924	0
254	20240613	160600	22897033	924	924	924	924	0
255	20240613	160500	22897033	924	924	924	924	0
256	20240613	160400	22897033	924	924	924	924	0
257	20240613	160300	22897033	924	924	924	924	0
258	20240613	160200	22897033	924	924	924	924	0
259	20240613	160100	22897033	924	924	924	924	0
260	20240613	160000	22897033	924	924	924	924	0
261	20240613	155900	22897033	924	924	924	924	0
262	20240613	155800	22897033	924	924	924	924	0
263	20240613	155700	22897033	924	924	924	924	0
264	20240613	155600	22897033	924	924	924	924	0
265	20240613	155500	22897033	924	924	924	924	0
266	20240613	155400	22897033	924	924	924	924	0
267	20240613	155300	22897033	924	924	924	924	0
268	20240613	155200	22897033	924	924	924	924	0
269	20240613	155100	22897033	924	924	924	924	0
270	20240613	155000	22897033	924	924	924	924	0
271	20240613	154900	22897033	924	924	924	924	0
272	20240613	154800	22897033	924	924	924	924	272
273	20240613	154700	22897033	924	924	924	924	0
274	20240613	154600	22897033	924	924	924	924	0
275	20240613	154500	22897033	924	924	924	924	0
276	20240613	154400	22897033	924	924	924	924	0
277	20240613	154300	22897033	924	924	924	924	0
278	20240613	154200	22897033	924	924	924	924	0
279	20240613	154100	22897033	924	924	924	924	0
280	20240613	154000	22897033	924	924	924	924	0
281	20240613	153900	22897033	924	924	924	924	0
282	20240613	153800	22897033	924	924	924	924	0
283	20240613	153700	22897033	924	924	924	924	0
284	20240613	153600	22897033	924	924	924	924	0
285	20240613	153500	22897033	924	924	924	924	0
286	20240613	153400	22897033	924	924	924	924	0
287	20240613	153300	22897033	924	924	924	924	0
288	20240613	153200	22897033	924	924	924	924	0
289	20240613	153100	22897033	924	924	924	924	0
290	20240613	153000	22897033	924	924	924	924	272
291	20240613	152900	22645705	926	926	926	926	0
292	20240613	152800	22645705	926	926	926	926	0
293	20240613	152700	22645705	926	926	926	926	0
294	20240613	152600	22645705	926	926	926	926	0
295	20240613	152500	22645705	926	926	926	926	0
296	20240613	152400	22645705	926	926	926	926	0
297	20240613	152300	22645705	926	926	926	926	0
298	20240613	152200	22645705	926	926	926	926	0
299	20240613	152100	22645705	926	926	926	926	0
300	20240613	152000	22645705	926	926	926	926	0
301	20240613	151900	22645705	926	926	926	926	0
302	20240613	151800	22645705	926	926	926	926	1
303	20240613	151700	22644779	924	924	924	924	0
304	20240613	151600	22644779	924	924	924	924	0
305	20240613	151500	22644779	924	924	924	924	9
306	20240613	151400	22636463	926	926	926	926	0
307	20240613	151300	22636463	926	926	926	926	0
308	20240613	151200	22636463	926	926	926	926	0
309	20240613	151100	22636463	926	926	926	926	1
310	20240613	151000	22635537	927	923	927	923	2060
311	20240613	150900	20732115	924	924	924	924	3124
312	20240613	150800	17845539	925	925	925	925	0
313	20240613	150700	17845539	925	925	925	925	20
314	20240613	150600	17827039	925	925	925	925	0
315	20240613	150500	17827039	925	925	925	925	0
316	20240613	150400	17827039	925	925	925	925	34
317	20240613	150300	17795589	924	924	924	924	0
318	20240613	150200	17795589	924	924	924	924	0
319	20240613	150100	17795589	924	924	924	924	0
320	20240613	150000	17795589	924	924	924	924	3
321	20240613	145900	17792817	925	925	925	925	2
322	20240613	145800	17790967	925	925	925	925	0
323	20240613	145700	17790967	925	925	925	925	0
324	20240613	145600	17790967	925	925	925	925	0
325	20240613	145500	17790967	925	925	925	925	0
326	20240613	145400	17790967	925	925	925	925	0
327	20240613	145300	17790967	925	925	925	925	0
328	20240613	145200	17790967	925	925	925	925	0
329	20240613	145100	17790967	925	925	925	925	0
330	20240613	145000	17790967	925	925	925	925	0
331	20240613	144900	17790967	925	925	925	925	0
332	20240613	144800	17790967	925	925	925	925	0
333	20240613	144700	17790967	925	925	925	925	30
334	20240613	144600	17763217	925	925	925	925	1
335	20240613	144500	17762292	923	925	925	923	4000
336	20240613	144400	14067556	925	926	926	925	8
337	20240613	144300	14060152	927	927	927	927	0
338	20240613	144200	14060152	927	927	927	927	0
339	20240613	144100	14060152	927	927	927	927	0
340	20240613	144000	14060152	927	927	927	927	0
341	20240613	143900	14060152	927	927	927	927	0
342	20240613	143800	14060152	927	927	927	927	1
343	20240613	143700	14059225	928	928	928	928	0
344	20240613	143600	14059225	928	928	928	928	0
345	20240613	143500	14059225	928	928	928	928	0
346	20240613	143400	14059225	928	928	928	928	0
347	20240613	143300	14059225	928	928	928	928	0
348	20240613	143200	14059225	928	928	928	928	0
349	20240613	143100	14059225	928	928	928	928	0
350	20240613	143000	14059225	928	928	928	928	0
351	20240613	142900	14059225	928	928	928	928	0
352	20240613	142800	14059225	928	928	928	928	0
353	20240613	142700	14059225	928	928	928	928	0
354	20240613	142600	14059225	928	928	928	928	0
355	20240613	142500	14059225	928	928	928	928	0
356	20240613	142400	14059225	928	928	928	928	0
357	20240613	142300	14059225	928	928	928	928	0
358	20240613	142200	14059225	928	928	928	928	0
359	20240613	142100	14059225	928	928	928	928	0
360	20240613	142000	14059225	928	928	928	928	0
361	20240613	141900	14059225	928	928	928	928	0
362	20240613	141800	14059225	928	928	928	928	0
363	20240613	141700	14059225	928	928	928	928	0
364	20240613	141600	14059225	928	928	928	928	0
365	20240613	141500	14059225	928	928	928	928	0
366	20240613	141400	14059225	928	928	928	928	0
367	20240613	141300	14059225	928	928	928	928	0
368	20240613	141200	14059225	928	928	928	928	0
369	20240613	141100	14059225	928	928	928	928	0
370	20240613	141000	14059225	928	928	928	928	0
371	20240613	140900	14059225	928	928	928	928	0
372	20240613	140800	14059225	928	928	928	928	0
373	20240613	140700	14059225	928	928	928	928	0
374	20240613	140600	14059225	928	928	928	928	0
375	20240613	140500	14059225	928	928	928	928	0
376	20240613	140400	14059225	928	928	928	928	0
377	20240613	140300	14059225	928	928	928	928	0
378	20240613	140200	14059225	928	928	928	926	3007
379	20240613	140100	11272689	930	930	930	930	0
380	20240613	140000	11272689	930	930	930	930	0
381	20240613	135900	11272689	930	930	930	930	0
382	20240613	135800	11272689	930	930	930	930	0
383	20240613	135700	11272689	930	930	930	930	1
384	20240613	135600	11271759	929	929	929	929	0
385	20240613	135500	11271759	929	929	929	929	0
386	20240613	135400	11271759	929	929	929	929	84
387	20240613	135300	11193723	928	928	928	928	0
388	20240613	135200	11193723	928	928	928	928	0
389	20240613	135100	11193723	928	928	928	928	0
390	20240613	135000	11193723	928	928	928	928	0
391	20240613	134900	11193723	928	928	928	928	0
392	20240613	134800	11193723	928	928	928	928	0
393	20240613	134700	11193723	928	928	928	928	0
394	20240613	134600	11193723	928	928	928	928	0
395	20240613	134500	11193723	928	928	928	928	0
396	20240613	134400	11193723	928	928	928	928	0
397	20240613	134300	11193723	928	928	928	928	46
398	20240613	134200	11151035	928	928	928	928	0
399	20240613	134100	11151035	928	928	928	928	0
400	20240613	134000	11151035	928	928	928	928	0
401	20240613	133900	11151035	928	928	928	928	0
402	20240613	133800	11151035	928	928	928	928	0
403	20240613	133700	11151035	928	928	928	928	0
404	20240613	133600	11151035	928	928	928	928	0
405	20240613	133500	11151035	928	928	928	928	0
406	20240613	133400	11151035	928	928	928	928	0
407	20240613	133300	11151035	928	928	928	928	0
408	20240613	133200	11151035	928	928	928	928	0
409	20240613	133100	11151035	928	928	928	928	0
410	20240613	133000	11151035	928	928	928	928	0
411	20240613	132900	11151035	928	928	928	928	0
412	20240613	132800	11151035	928	928	928	928	0
413	20240613	132700	11151035	928	928	928	928	2
414	20240613	132600	11149179	928	928	928	928	30
415	20240613	132500	11121339	929	929	929	929	2
416	20240613	132400	11119481	929	929	929	929	0
417	20240613	132300	11119481	929	929	929	929	0
418	20240613	132200	11119481	929	929	929	929	0
419	20240613	132100	11119481	929	929	929	929	0
420	20240613	132000	11119481	929	929	929	929	0
421	20240613	131900	11119481	929	929	929	929	0
422	20240613	131800	11119481	929	929	929	929	0
423	20240613	131700	11119481	929	929	929	929	0
424	20240613	131600	11119481	929	929	929	929	0
425	20240613	131500	11119481	929	929	929	929	18
426	20240613	131400	11102759	929	929	929	929	7
427	20240613	131300	11096256	929	929	929	929	0
428	20240613	131200	11096256	929	929	929	929	3
429	20240613	131100	11093469	929	929	929	929	0
430	20240613	131000	11093469	929	929	929	929	0
431	20240613	130900	11093469	929	929	929	929	0
432	20240613	130800	11093469	929	929	929	929	1
433	20240613	130700	11092540	929	929	929	929	0
434	20240613	130600	11092540	929	929	929	929	0
435	20240613	130500	11092540	929	929	929	929	0
436	20240613	130400	11092540	929	929	929	929	0
437	20240613	130300	11092540	929	929	929	929	0
438	20240613	130200	11092540	929	929	929	929	0
439	20240613	130100	11092540	929	929	929	929	0
440	20240613	130000	11092540	929	929	929	929	0
441	20240613	125900	11092540	929	929	929	929	0
442	20240613	125800	11092540	929	929	929	929	0
443	20240613	125700	11092540	929	929	929	929	0
444	20240613	125600	11092540	929	929	929	929	0
445	20240613	125500	11092540	929	929	929	929	20
446	20240613	125400	11073960	929	929	929	929	0
447	20240613	125300	11073960	929	929	929	929	11
448	20240613	125200	11063741	930	930	930	930	0
449	20240613	125100	11063741	930	930	930	930	0
450	20240613	125000	11063741	930	930	930	930	0
451	20240613	124900	11063741	930	930	930	930	0
452	20240613	124800	11063741	930	930	930	930	0
453	20240613	124700	11063741	930	930	930	930	0
454	20240613	124600	11063741	930	930	930	930	1183
455	20240613	124500	9963551	930	930	930	930	0
456	20240613	124400	9963551	930	930	930	930	0
457	20240613	124300	9963551	930	930	930	930	0
458	20240613	124200	9963551	930	930	930	930	432
459	20240613	124100	9561791	928	928	928	928	28
460	20240613	124000	9535807	927	927	927	927	0
461	20240613	123900	9535807	927	927	927	927	2
462	20240613	123800	9533953	930	930	930	930	0
463	20240613	123700	9533953	930	930	930	930	0
464	20240613	123600	9533953	930	930	930	930	0
465	20240613	123500	9533953	930	930	930	930	0
466	20240613	123400	9533953	930	930	930	930	0
467	20240613	123300	9533953	930	930	930	930	0
468	20240613	123200	9533953	930	930	930	930	0
469	20240613	123100	9533953	930	930	930	930	0
470	20240613	123000	9533953	930	930	930	930	0
471	20240613	122900	9533953	930	930	930	930	0
472	20240613	122800	9533953	930	930	930	930	0
473	20240613	122700	9533953	930	930	930	930	0
474	20240613	122600	9533953	930	927	930	927	30
475	20240613	122500	9506110	927	927	927	927	0
476	20240613	122400	9506110	927	927	927	927	1
477	20240613	122300	9505183	930	930	930	930	0
478	20240613	122200	9505183	930	930	930	930	0
479	20240613	122100	9505183	930	930	930	930	0
480	20240613	122000	9505183	930	930	930	930	0
481	20240613	121900	9505183	930	930	930	930	0
482	20240613	121800	9505183	930	930	930	930	0
483	20240613	121700	9505183	930	930	930	930	0
484	20240613	121600	9505183	930	927	930	927	12
485	20240613	121500	9494029	925	925	925	925	0
486	20240613	121400	9494029	925	925	925	925	0
487	20240613	121300	9494029	925	927	930	925	91
488	20240613	121200	9409706	930	927	930	927	64
489	20240613	121100	9350303	930	928	930	927	189
490	20240613	121000	9174894	927	927	929	927	128
491	20240613	120900	9056114	929	926	930	926	164
492	20240613	120800	8903956	930	930	930	930	0
493	20240613	120700	8903956	930	930	930	930	0
494	20240613	120600	8903956	930	930	930	930	0
495	20240613	120500	8903956	930	925	930	925	2004
496	20240613	120400	7043933	925	925	925	925	0
497	20240613	120300	7043933	925	925	925	925	19
498	20240613	120200	7026358	925	925	925	925	0
499	20240613	120100	7026358	925	925	925	925	0
500	20240613	120000	7026358	925	925	925	925	5
501	20240613	115900	7021733	925	925	925	925	0
502	20240613	115800	7021733	925	925	925	925	0
503	20240613	115700	7021733	925	925	925	925	609
504	20240613	115600	6458408	925	925	925	925	0
505	20240613	115500	6458408	925	925	925	925	0
506	20240613	115400	6458408	925	925	925	925	0
507	20240613	115300	6458408	925	925	925	925	0
508	20240613	115200	6458408	925	925	925	925	0
509	20240613	115100	6458408	925	925	925	925	0
510	20240613	115000	6458408	925	925	925	925	0
511	20240613	114900	6458408	925	925	925	925	20
512	20240613	114800	6439908	924	924	924	924	6
513	20240613	114700	6434364	925	925	925	925	2
514	20240613	114600	6432514	925	925	925	925	0
515	20240613	114500	6432514	925	925	925	925	0
516	20240613	114400	6432514	925	925	925	925	0
517	20240613	114300	6432514	925	925	925	925	0
518	20240613	114200	6432514	925	925	925	925	20
519	20240613	114100	6414014	924	924	924	924	0
520	20240613	114000	6414014	924	924	924	924	0
521	20240613	113900	6414014	924	924	924	924	0
522	20240613	113800	6414014	924	924	924	924	0
523	20240613	113700	6414014	924	924	924	924	0
524	20240613	113600	6414014	924	924	924	924	0
525	20240613	113500	6414014	924	924	924	924	0
526	20240613	113400	6414014	924	924	924	924	0
527	20240613	113300	6414014	924	924	924	924	0
528	20240613	113200	6414014	924	924	924	924	0
529	20240613	113100	6414014	924	924	924	924	0
530	20240613	113000	6414014	924	924	924	924	0
531	20240613	112900	6414014	924	924	924	924	67
532	20240613	112800	6352106	924	924	924	924	33
533	20240613	112700	6321614	924	924	924	924	0
534	20240613	112600	6321614	924	924	924	924	0
535	20240613	112500	6321614	924	924	924	924	0
536	20240613	112400	6321614	924	924	924	924	0
537	20240613	112300	6321614	924	924	924	924	200
538	20240613	112200	6136814	924	924	924	924	0
539	20240613	112100	6136814	924	924	924	924	0
540	20240613	112000	6136814	924	924	924	924	3039
541	20240613	111900	3328778	924	924	924	924	0
542	20240613	111800	3328778	924	924	924	924	1
543	20240613	111700	3327854	924	924	924	924	10
544	20240613	111600	3318614	925	925	925	925	0
545	20240613	111500	3318614	925	925	925	925	0
546	20240613	111400	3318614	925	925	925	925	0
547	20240613	111300	3318614	925	925	925	925	0
548	20240613	111200	3318614	925	925	925	925	0
549	20240613	111100	3318614	925	925	925	925	0
550	20240613	111000	3318614	925	925	925	925	0
551	20240613	110900	3318614	925	925	925	925	0
552	20240613	110800	3318614	925	925	925	925	0
553	20240613	110700	3318614	925	925	925	925	0
554	20240613	110600	3318614	925	925	925	925	100
555	20240613	110500	3226114	925	925	925	925	0
556	20240613	110400	3226114	925	925	925	925	0
557	20240613	110300	3226114	925	925	925	925	0
558	20240613	110200	3226114	925	925	925	925	0
559	20240613	110100	3226114	925	925	925	925	0
560	20240613	110000	3226114	925	925	925	925	30
561	20240613	105900	3198364	926	926	926	926	0
562	20240613	105800	3198364	926	926	926	926	0
563	20240613	105700	3198364	926	926	926	926	0
564	20240613	105600	3198364	926	926	926	926	0
565	20240613	105500	3198364	926	926	926	926	0
566	20240613	105400	3198364	926	926	926	926	0
567	20240613	105300	3198364	926	926	926	926	0
568	20240613	105200	3198364	926	926	926	926	0
569	20240613	105100	3198364	926	926	926	926	0
570	20240613	105000	3198364	926	926	926	926	0
571	20240613	104900	3198364	926	926	926	926	1
572	20240613	104800	3197438	925	925	925	925	0
573	20240613	104700	3197438	925	925	925	925	0
574	20240613	104600	3197438	925	925	925	925	0
575	20240613	104500	3197438	925	925	925	925	0
576	20240613	104400	3197438	925	925	925	925	0
577	20240613	104300	3197438	925	925	925	925	0
578	20240613	104200	3197438	925	925	925	925	50
579	20240613	104100	3151188	925	925	925	925	0
580	20240613	104000	3151188	925	925	925	925	0
581	20240613	103900	3151188	925	925	925	925	16
582	20240613	103800	3136388	926	926	926	926	0
583	20240613	103700	3136388	926	926	926	926	40
584	20240613	103600	3099348	926	926	926	926	82
585	20240613	103500	3023416	926	926	926	926	21
586	20240613	103400	3003970	926	926	927	926	10
587	20240613	103300	2994709	926	926	926	926	1
588	20240613	103200	2993783	925	925	925	925	0
589	20240613	103100	2993783	925	925	925	925	0
590	20240613	103000	2993783	925	925	925	925	0
591	20240613	102900	2993783	925	925	925	925	0
592	20240613	102800	2993783	925	925	925	925	35
593	20240613	102700	2961408	926	926	926	926	0
594	20240613	102600	2961408	926	926	926	926	0
595	20240613	102500	2961408	926	926	926	926	0
596	20240613	102400	2961408	926	926	926	926	106
597	20240613	102300	2863252	927	927	927	927	0
598	20240613	102200	2863252	927	927	927	927	0
599	20240613	102100	2863252	927	927	927	927	0
600	20240613	102000	2863252	927	927	927	927	16
601	20240613	101900	2848420	927	927	927	927	2
602	20240613	101800	2846566	928	928	928	928	0
603	20240613	101700	2846566	928	928	928	928	0
604	20240613	101600	2846566	928	928	928	928	0
605	20240613	101500	2846566	928	928	928	928	0
606	20240613	101400	2846566	928	928	928	928	0
607	20240613	101300	2846566	928	928	928	928	0
608	20240613	101200	2846566	928	928	928	928	14
609	20240613	101100	2833574	928	928	928	928	0
610	20240613	101000	2833574	928	928	928	928	0
611	20240613	100900	2833574	928	928	928	928	0
612	20240613	100800	2833574	928	928	928	928	0
613	20240613	100700	2833574	928	928	928	928	0
614	20240613	100600	2833574	928	928	928	928	0
615	20240613	100500	2833574	928	928	928	928	0
616	20240613	100400	2833574	928	928	928	928	0
617	20240613	100300	2833574	928	928	928	928	2
618	20240613	100200	2831718	928	928	928	928	0
619	20240613	100100	2831718	928	928	928	928	0
620	20240613	100000	2831718	928	928	928	928	0
621	20240613	095900	2831718	928	928	928	928	1
622	20240613	095800	2830790	928	928	928	928	18
623	20240613	095700	2814086	927	927	927	927	0
624	20240613	095600	2814086	927	928	928	927	613
625	20240613	095500	2245735	928	928	928	928	2
626	20240613	095400	2243879	927	927	927	927	0
627	20240613	095300	2243879	927	927	927	927	0
628	20240613	095200	2243879	927	927	927	927	0
629	20240613	095100	2243879	927	927	927	927	25
630	20240613	095000	2220704	928	928	928	928	0
631	20240613	094900	2220704	928	928	928	928	0
632	20240613	094800	2220704	928	928	928	928	0
633	20240613	094700	2220704	928	928	928	928	0
634	20240613	094600	2220704	928	928	928	928	0
635	20240613	094500	2220704	928	928	928	928	0
636	20240613	094400	2220704	928	928	928	928	500
637	20240613	094300	1756704	928	928	928	928	0
638	20240613	094200	1756704	928	928	928	928	0
639	20240613	094100	1756704	928	928	928	928	0
640	20240613	094000	1756704	928	928	928	928	0
641	20240613	093900	1756704	928	928	928	928	60
642	20240613	093800	1701024	928	928	928	928	0
643	20240613	093700	1701024	928	928	928	928	1
644	20240613	093600	1700096	927	927	927	927	0
645	20240613	093500	1700096	927	927	927	927	5
646	20240613	093400	1695461	928	928	928	928	0
647	20240613	093300	1695461	928	928	928	928	0
648	20240613	093200	1695461	928	928	928	928	0
649	20240613	093100	1695461	928	928	928	928	0
650	20240613	093000	1695461	928	928	928	928	0
651	20240613	092900	1695461	928	928	928	928	0
652	20240613	092800	1695461	928	928	928	928	0
653	20240613	092700	1695461	928	928	928	928	0
654	20240613	092600	1695461	928	928	928	928	0
655	20240613	092500	1695461	928	928	928	928	0
656	20240613	092400	1695461	928	928	928	928	0
657	20240613	092300	1695461	928	928	928	928	0
658	20240613	092200	1695461	928	928	928	928	0
659	20240613	092100	1695461	928	928	928	928	1
660	20240613	092000	1694533	927	927	927	927	1
661	20240613	091900	1693606	927	927	927	927	0
662	20240613	091800	1693606	927	927	927	927	0
663	20240613	091700	1693606	927	927	927	927	0
664	20240613	091600	1693606	927	927	927	927	19
665	20240613	091500	1675993	930	930	930	930	0
666	20240613	091400	1675993	930	930	930	930	0
667	20240613	091300	1675993	930	930	930	930	0
668	20240613	091200	1675993	930	930	930	930	0
669	20240613	091100	1675993	930	930	930	930	0
670	20240613	091000	1675993	930	930	930	930	0
671	20240613	090900	1675993	930	930	930	930	0
672	20240613	090800	1675993	930	930	930	930	9
673	20240613	090700	1667623	931	931	931	931	0
674	20240613	090600	1667623	931	931	931	931	0
675	20240613	090500	1667623	931	930	931	930	1505
676	20240613	090400	267843	930	930	930	930	264
677	20240613	090300	22323	933	933	933	933	1
678	20240613	090200	21390	930	930	930	930	0
679	20240613	090100	21390	930	930	930	930	0
680	20240613	090000	21390	930	930	930	930	23