KissMeData/043910/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	192800	294193456	924	924	924	924	7475
3	20240607	192700	294193456	924	924	924	924	0
4	20240607	192600	294193456	924	924	924	924	0
5	20240607	192500	294193456	924	924	924	924	0
6	20240607	192400	294193456	924	924	924	924	0
7	20240607	192300	294193456	924	924	924	924	0
8	20240607	192200	294193456	924	924	924	924	0
9	20240607	192100	294193456	924	924	924	924	0
10	20240607	192000	294193456	924	924	924	924	0
11	20240607	191900	294193456	924	924	924	924	0
12	20240607	191800	294193456	924	924	924	924	0
13	20240607	191700	294193456	924	924	924	924	0
14	20240607	191600	294193456	924	924	924	924	0
15	20240607	191500	294193456	924	924	924	924	0
16	20240607	191400	294193456	924	924	924	924	0
17	20240607	191300	294193456	924	924	924	924	0
18	20240607	191200	294193456	924	924	924	924	0
19	20240607	191100	294193456	924	924	924	924	0
20	20240607	191000	294193456	924	924	924	924	0
21	20240607	190900	294193456	924	924	924	924	0
22	20240607	190800	294193456	924	924	924	924	0
23	20240607	190700	294193456	924	924	924	924	0
24	20240607	190600	294193456	924	924	924	924	0
25	20240607	190500	294193456	924	924	924	924	0
26	20240607	190400	294193456	924	924	924	924	0
27	20240607	190300	294193456	924	924	924	924	0
28	20240607	190200	294193456	924	924	924	924	0
29	20240607	190100	294193456	924	924	924	924	0
30	20240607	190000	294193456	924	924	924	924	0
31	20240607	185900	294193456	924	924	924	924	0
32	20240607	185800	294193456	924	924	924	924	7475
33	20240607	185700	294193456	924	924	924	924	0
34	20240607	185600	294193456	924	924	924	924	0
35	20240607	185500	294193456	924	924	924	924	0
36	20240607	185400	294193456	924	924	924	924	0
37	20240607	185300	294193456	924	924	924	924	0
38	20240607	185200	294193456	924	924	924	924	0
39	20240607	185100	294193456	924	924	924	924	0
40	20240607	185000	294193456	924	924	924	924	0
41	20240607	184900	294193456	924	924	924	924	0
42	20240607	184800	294193456	924	924	924	924	0
43	20240607	184700	294193456	924	924	924	924	0
44	20240607	184600	294193456	924	924	924	924	0
45	20240607	184500	294193456	924	924	924	924	0
46	20240607	184400	294193456	924	924	924	924	0
47	20240607	184300	294193456	924	924	924	924	0
48	20240607	184200	294193456	924	924	924	924	0
49	20240607	184100	294193456	924	924	924	924	0
50	20240607	184000	294193456	924	924	924	924	0
51	20240607	183900	294193456	924	924	924	924	0
52	20240607	183800	294193456	924	924	924	924	0
53	20240607	183700	294193456	924	924	924	924	0
54	20240607	183600	294193456	924	924	924	924	0
55	20240607	183500	294193456	924	924	924	924	0
56	20240607	183400	294193456	924	924	924	924	0
57	20240607	183300	294193456	924	924	924	924	0
58	20240607	183200	294193456	924	924	924	924	0
59	20240607	183100	294193456	924	924	924	924	0
60	20240607	183000	294193456	924	924	924	924	0
61	20240607	182900	294193456	924	924	924	924	0
62	20240607	182800	294193456	924	924	924	924	7475
63	20240607	182700	294193456	924	924	924	924	0
64	20240607	182600	294193456	924	924	924	924	0
65	20240607	182500	294193456	924	924	924	924	0
66	20240607	182400	294193456	924	924	924	924	0
67	20240607	182300	294193456	924	924	924	924	0
68	20240607	182200	294193456	924	924	924	924	0
69	20240607	182100	294193456	924	924	924	924	0
70	20240607	182000	294193456	924	924	924	924	0
71	20240607	181900	294193456	924	924	924	924	0
72	20240607	181800	294193456	924	924	924	924	0
73	20240607	181700	294193456	924	924	924	924	0
74	20240607	181600	294193456	924	924	924	924	0
75	20240607	181500	294193456	924	924	924	924	0
76	20240607	181400	294193456	924	924	924	924	0
77	20240607	181300	294193456	924	924	924	924	0
78	20240607	181200	294193456	924	924	924	924	0
79	20240607	181100	294193456	924	924	924	924	0
80	20240607	181000	294193456	924	924	924	924	0
81	20240607	180900	294193456	924	924	924	924	0
82	20240607	180800	294193456	924	924	924	924	0
83	20240607	180700	294193456	924	924	924	924	0
84	20240607	180600	294193456	924	924	924	924	0
85	20240607	180500	294193456	924	924	924	924	0
86	20240607	180400	294193456	924	924	924	924	0
87	20240607	180300	294193456	924	924	924	924	0
88	20240607	180200	294193456	924	924	924	924	0
89	20240607	180100	294193456	924	924	924	924	0
90	20240607	180000	294193456	924	924	924	924	0
91	20240607	175900	294193456	924	924	924	924	0
92	20240607	175800	294193456	924	924	924	924	7475
93	20240607	175700	294193456	924	924	924	924	0
94	20240607	175600	294193456	924	924	924	924	0
95	20240607	175500	294193456	924	924	924	924	0
96	20240607	175400	294193456	924	924	924	924	0
97	20240607	175300	294193456	924	924	924	924	0
98	20240607	175200	294193456	924	924	924	924	0
99	20240607	175100	294193456	924	924	924	924	0
100	20240607	175000	294193456	924	924	924	924	0
101	20240607	174900	294193456	924	924	924	924	0
102	20240607	174800	294193456	924	924	924	924	0
103	20240607	174700	294193456	924	924	924	924	0
104	20240607	174600	294193456	924	924	924	924	0
105	20240607	174500	294193456	924	924	924	924	0
106	20240607	174400	294193456	924	924	924	924	0
107	20240607	174300	294193456	924	924	924	924	0
108	20240607	174200	294193456	924	924	924	924	0
109	20240607	174100	294193456	924	924	924	924	0
110	20240607	174000	294193456	924	924	924	924	0
111	20240607	173900	294193456	924	924	924	924	0
112	20240607	173800	294193456	924	924	924	924	0
113	20240607	173700	294193456	924	924	924	924	0
114	20240607	173600	294193456	924	924	924	924	0
115	20240607	173500	294193456	924	924	924	924	0
116	20240607	173400	294193456	924	924	924	924	0
117	20240607	173300	294193456	924	924	924	924	0
118	20240607	173200	294193456	924	924	924	924	0
119	20240607	173100	294193456	924	924	924	924	0
120	20240607	173000	294193456	924	924	924	924	0
121	20240607	172900	294193456	924	924	924	924	0
122	20240607	172800	294193456	924	924	924	924	7475
123	20240607	172700	294193456	924	924	924	924	0
124	20240607	172600	294193456	924	924	924	924	0
125	20240607	172500	294193456	924	924	924	924	0
126	20240607	172400	294193456	924	924	924	924	0
127	20240607	172300	294193456	924	924	924	924	0
128	20240607	172200	294193456	924	924	924	924	0
129	20240607	172100	294193456	924	924	924	924	0
130	20240607	172000	294193456	924	924	924	924	0
131	20240607	171900	294193456	924	924	924	924	0
132	20240607	171800	294193456	924	924	924	924	0
133	20240607	171700	294193456	924	924	924	924	0
134	20240607	171600	294193456	924	924	924	924	0
135	20240607	171500	294193456	924	924	924	924	0
136	20240607	171400	294193456	924	924	924	924	0
137	20240607	171300	294193456	924	924	924	924	0
138	20240607	171200	294193456	924	924	924	924	0
139	20240607	171100	294193456	924	924	924	924	0
140	20240607	171000	294193456	924	924	924	924	0
141	20240607	170900	294193456	924	924	924	924	0
142	20240607	170800	294193456	924	924	924	924	0
143	20240607	170700	294193456	924	924	924	924	0
144	20240607	170600	294193456	924	924	924	924	0
145	20240607	170500	294193456	924	924	924	924	0
146	20240607	170400	294193456	924	924	924	924	0
147	20240607	170300	294193456	924	924	924	924	0
148	20240607	170200	294193456	924	924	924	924	0
149	20240607	170100	294193456	924	924	924	924	0
150	20240607	170000	294193456	924	924	924	924	0
151	20240607	165900	294193456	924	924	924	924	0
152	20240607	165800	294193456	924	924	924	924	7475
153	20240607	165700	294193456	924	924	924	924	0
154	20240607	165600	294193456	924	924	924	924	0
155	20240607	165500	294193456	924	924	924	924	0
156	20240607	165400	294193456	924	924	924	924	0
157	20240607	165300	294193456	924	924	924	924	0
158	20240607	165200	294193456	924	924	924	924	0
159	20240607	165100	294193456	924	924	924	924	0
160	20240607	165000	294193456	924	924	924	924	0
161	20240607	164900	294193456	924	924	924	924	0
162	20240607	164800	294193456	924	924	924	924	0
163	20240607	164700	294193456	924	924	924	924	0
164	20240607	164600	294193456	924	924	924	924	0
165	20240607	164500	294193456	924	924	924	924	0
166	20240607	164400	294193456	924	924	924	924	0
167	20240607	164300	294193456	924	924	924	924	0
168	20240607	164200	294193456	924	924	924	924	0
169	20240607	164100	294193456	924	924	924	924	0
170	20240607	164000	294193456	924	924	924	924	0
171	20240607	163900	294193456	924	924	924	924	0
172	20240607	163800	294193456	924	924	924	924	0
173	20240607	163700	294193456	924	924	924	924	0
174	20240607	163600	294193456	924	924	924	924	0
175	20240607	163500	294193456	924	924	924	924	0
176	20240607	163400	294193456	924	924	924	924	0
177	20240607	163300	294193456	924	924	924	924	0
178	20240607	163200	294193456	924	924	924	924	0
179	20240607	163100	294193456	924	924	924	924	0
180	20240607	163000	294193456	924	924	924	924	0
181	20240607	162900	294193456	924	924	924	924	0
182	20240607	162800	294193456	924	924	924	924	7475
183	20240607	162700	294193456	924	924	924	924	0
184	20240607	162600	294193456	924	924	924	924	0
185	20240607	162500	294193456	924	924	924	924	0
186	20240607	162400	294193456	924	924	924	924	0
187	20240607	162300	294193456	924	924	924	924	0
188	20240607	162200	294193456	924	924	924	924	0
189	20240607	162100	294193456	924	924	924	924	0
190	20240607	162000	294193456	924	924	924	924	0
191	20240607	161900	294193456	924	924	924	924	0
192	20240607	161800	294193456	924	924	924	924	0
193	20240607	161700	294193456	924	924	924	924	0
194	20240607	161600	294193456	924	924	924	924	0
195	20240607	161500	294193456	924	924	924	924	0
196	20240607	161400	294193456	924	924	924	924	0
197	20240607	161300	294193456	924	924	924	924	0
198	20240607	161200	294193456	924	924	924	924	0
199	20240607	161100	294193456	924	924	924	924	0
200	20240607	161000	294193456	924	924	924	924	0
201	20240607	160900	294193456	924	924	924	924	0
202	20240607	160800	294193456	924	924	924	924	0
203	20240607	160700	294193456	924	924	924	924	0
204	20240607	160600	294193456	924	924	924	924	0
205	20240607	160500	294193456	924	924	924	924	0
206	20240607	160400	294193456	924	924	924	924	0
207	20240607	160300	294193456	924	924	924	924	0
208	20240607	160200	294193456	924	924	924	924	0
209	20240607	160100	294193456	924	924	924	924	0
210	20240607	160000	294193456	924	924	924	924	0
211	20240607	155900	294193456	924	924	924	924	0
212	20240607	155800	294193456	924	924	924	924	7475
213	20240607	155700	294193456	924	924	924	924	0
214	20240607	155600	294193456	924	924	924	924	0
215	20240607	155500	294193456	924	924	924	924	0
216	20240607	155400	294193456	924	924	924	924	0
217	20240607	155300	294193456	924	924	924	924	0
218	20240607	155200	294193456	924	924	924	924	0
219	20240607	155100	294193456	924	924	924	924	0
220	20240607	155000	294193456	924	924	924	924	0
221	20240607	154900	294193456	924	924	924	924	0
222	20240607	154800	294193456	924	924	924	924	0
223	20240607	154700	294193456	924	924	924	924	0
224	20240607	154600	294193456	924	924	924	924	0
225	20240607	154500	294193456	924	924	924	924	0
226	20240607	154400	294193456	924	924	924	924	0
227	20240607	154300	294193456	924	924	924	924	0
228	20240607	154200	294193456	924	924	924	924	0
229	20240607	154100	294193456	924	924	924	924	0
230	20240607	154000	294193456	924	924	924	924	0
231	20240607	153900	294193456	924	924	924	924	0
232	20240607	153800	294193456	924	924	924	924	0
233	20240607	153700	294193456	924	924	924	924	0
234	20240607	153600	294193456	924	924	924	924	0
235	20240607	153500	294193456	924	924	924	924	0
236	20240607	153400	294193456	924	924	924	924	0
237	20240607	153300	294193456	924	924	924	924	0
238	20240607	153200	294193456	924	924	924	924	0
239	20240607	153100	294193456	924	924	924	924	0
240	20240607	153000	294193456	924	924	924	924	7475
241	20240607	152900	287286556	923	923	923	923	0
242	20240607	152800	287286556	923	923	923	923	0
243	20240607	152700	287286556	923	923	923	923	0
244	20240607	152600	287286556	923	923	923	923	0
245	20240607	152500	287286556	923	923	923	923	0
246	20240607	152400	287286556	923	923	923	923	0
247	20240607	152300	287286556	923	923	923	923	0
248	20240607	152200	287286556	923	923	923	923	0
249	20240607	152100	287286556	923	923	923	923	0
250	20240607	152000	287286556	923	923	923	923	0
251	20240607	151900	287286556	923	922	923	922	17
252	20240607	151800	287270879	923	923	923	922	1167
253	20240607	151700	286193813	923	923	923	923	30
254	20240607	151600	286166123	922	922	923	922	1103
255	20240607	151500	285148157	923	924	924	923	611
256	20240607	151400	284583704	922	923	923	922	44
257	20240607	151300	284543116	922	922	922	922	167
258	20240607	151200	284389142	922	922	922	922	3000
259	20240607	151100	281623142	922	922	923	922	115
260	20240607	151000	281517001	923	922	924	922	2003
261	20240607	150900	279670230	921	921	921	921	0
262	20240607	150800	279670230	921	921	921	921	451
263	20240607	150700	279254859	921	922	922	921	36
264	20240607	150600	279221677	922	923	923	922	3080
265	20240607	150500	276381837	923	923	923	923	202
266	20240607	150400	276195391	923	923	923	923	1400
267	20240607	150300	274903191	922	922	922	922	2005
268	20240607	150200	273054581	922	922	922	922	0
269	20240607	150100	273054581	922	922	922	922	649
270	20240607	150000	272456203	921	922	922	921	503
271	20240607	145900	271992939	921	922	922	921	524
272	20240607	145800	271510333	922	923	923	922	262
273	20240607	145700	271268761	923	923	923	923	100
274	20240607	145600	271176461	923	923	923	923	112
275	20240607	145500	271073085	923	923	923	923	229
276	20240607	145400	270861718	921	921	921	921	0
277	20240607	145300	270861718	921	921	921	921	0
278	20240607	145200	270861718	921	921	921	921	0
279	20240607	145100	270861718	921	923	923	921	258
280	20240607	145000	270624096	923	923	923	923	7
281	20240607	144900	270617635	923	923	923	923	203
282	20240607	144800	270430266	923	923	923	923	300
283	20240607	144700	270153366	923	923	923	923	5
284	20240607	144600	270148751	923	923	923	923	0
285	20240607	144500	270148751	923	923	923	923	1
286	20240607	144400	270147828	923	923	923	923	13
287	20240607	144300	270135829	923	923	923	920	5231
288	20240607	144200	265318815	923	923	923	923	0
289	20240607	144100	265318815	923	923	923	923	1
290	20240607	144000	265317892	923	923	923	923	18
291	20240607	143900	265301278	923	923	923	923	1064
292	20240607	143800	264319206	923	923	923	923	5
293	20240607	143700	264314591	923	923	923	923	5157
294	20240607	143600	259554680	925	924	925	923	7501
295	20240607	143500	252628233	924	924	924	924	80
296	20240607	143400	252554313	925	925	925	925	0
297	20240607	143300	252554313	925	925	925	925	0
298	20240607	143200	252554313	925	925	925	925	1
299	20240607	143100	252553388	925	925	925	925	415
300	20240607	143000	252169513	925	925	925	925	0
301	20240607	142900	252169513	925	925	925	925	233
302	20240607	142800	251953988	925	925	925	925	2
303	20240607	142700	251952138	924	924	924	924	0
304	20240607	142600	251952138	924	924	925	924	317
305	20240607	142500	251659229	924	925	925	924	247
306	20240607	142400	251430758	925	924	925	924	169
307	20240607	142300	251274601	924	924	924	924	31
308	20240607	142200	251245957	924	924	924	924	5
309	20240607	142100	251241337	925	925	925	925	0
310	20240607	142000	251241337	925	923	925	923	1000
311	20240607	141900	250318307	923	923	923	923	0
312	20240607	141800	250318307	923	923	923	923	0
313	20240607	141700	250318307	923	923	923	923	3
314	20240607	141600	250315538	923	923	923	923	2004
315	20240607	141500	248465846	923	923	923	923	10
316	20240607	141400	248456616	923	923	923	923	1010
317	20240607	141300	247524386	920	923	923	920	2102
318	20240607	141200	245588354	923	923	923	923	1
319	20240607	141100	245587431	920	920	920	920	0
320	20240607	141000	245587431	920	920	920	920	0
321	20240607	140900	245587431	920	921	921	920	1625
322	20240607	140800	244090808	920	920	920	920	6
323	20240607	140700	244085288	921	921	921	921	0
324	20240607	140600	244085288	921	921	921	921	3
325	20240607	140500	244082525	920	920	920	920	0
326	20240607	140400	244082525	920	920	920	920	2
327	20240607	140300	244080685	920	920	920	920	821
328	20240607	140200	243325365	920	920	920	920	4
329	20240607	140100	243321685	920	920	920	920	0
330	20240607	140000	243321685	920	920	920	920	0
331	20240607	135900	243321685	920	920	920	920	19
332	20240607	135800	243304205	920	920	920	920	200
333	20240607	135700	243120205	920	920	920	920	6511
334	20240607	135600	237130085	921	921	921	921	0
335	20240607	135500	237130085	921	921	921	921	30
336	20240607	135400	237102455	921	921	921	921	1
337	20240607	135300	237101534	921	921	921	921	0
338	20240607	135200	237101534	921	921	921	921	7
339	20240607	135100	237095087	921	921	921	921	5
340	20240607	135000	237090482	921	921	921	921	610
341	20240607	134900	236528672	921	921	921	921	3337
342	20240607	134800	233455295	921	921	921	921	0
343	20240607	134700	233455295	921	922	922	921	301
344	20240607	134600	233178073	922	922	922	922	325
345	20240607	134500	232878423	922	922	922	922	316
346	20240607	134400	232587071	922	921	922	921	292
347	20240607	134300	232318130	922	922	922	922	0
348	20240607	134200	232318130	922	922	922	922	5
349	20240607	134100	232313520	922	922	922	922	1000
350	20240607	134000	231391520	922	922	922	922	450
351	20240607	133900	230976620	922	922	922	922	0
352	20240607	133800	230976620	922	922	922	922	100
353	20240607	133700	230884420	921	921	921	921	0
354	20240607	133600	230884420	921	921	921	921	568
355	20240607	133500	230361292	921	921	921	921	2
356	20240607	133400	230359450	921	921	921	921	0
357	20240607	133300	230359450	921	922	922	921	9
358	20240607	133200	230351157	921	921	921	921	0
359	20240607	133100	230351157	921	921	921	921	0
360	20240607	133000	230351157	921	922	922	921	2
361	20240607	132900	230349314	921	922	922	921	2
362	20240607	132800	230347471	921	921	921	921	264
363	20240607	132700	230104327	922	922	922	922	10
364	20240607	132600	230095107	922	922	922	922	3
365	20240607	132500	230092341	923	923	923	923	1
366	20240607	132400	230091418	922	921	923	921	68
367	20240607	132300	230028746	922	922	922	922	0
368	20240607	132200	230028746	922	923	923	922	321
369	20240607	132100	229732483	921	921	921	921	0
370	20240607	132000	229732483	921	921	921	921	0
371	20240607	131900	229732483	921	923	923	921	10
372	20240607	131800	229723271	923	923	923	923	5000
373	20240607	131700	225108271	923	923	923	923	1
374	20240607	131600	225107348	921	921	921	921	200
375	20240607	131500	224923148	921	921	921	921	306
376	20240607	131400	224641322	922	922	922	922	2014
377	20240607	131300	222784414	922	922	922	922	30
378	20240607	131200	222756754	923	923	923	923	27
379	20240607	131100	222731833	923	922	923	922	418
380	20240607	131000	222346036	922	922	922	922	4
381	20240607	130900	222342348	922	922	922	922	505
382	20240607	130800	221876738	921	921	921	921	724
383	20240607	130700	221209934	921	921	921	921	0
384	20240607	130600	221209934	921	921	921	921	107
385	20240607	130500	221111387	921	921	921	921	600
386	20240607	130400	220558787	921	921	921	921	0
387	20240607	130300	220558787	921	920	921	920	1117
388	20240607	130200	219530340	920	920	920	920	0
389	20240607	130100	219530340	920	920	920	920	5
390	20240607	130000	219525740	920	920	920	920	2
391	20240607	125900	219523900	919	919	920	919	1191
392	20240607	125800	218429368	919	919	919	919	40
393	20240607	125700	218392608	919	919	919	919	0
394	20240607	125600	218392608	919	919	919	919	0
395	20240607	125500	218392608	919	919	919	919	0
396	20240607	125400	218392608	919	919	919	919	10
397	20240607	125300	218383418	919	919	919	919	994
398	20240607	125200	217469932	920	920	920	920	1
399	20240607	125100	217469012	920	920	920	920	0
400	20240607	125000	217469012	920	920	920	920	40
401	20240607	124900	217432212	920	920	920	920	0
402	20240607	124800	217432212	920	919	920	919	30
403	20240607	124700	217404637	919	918	919	918	353
404	20240607	124600	217080581	920	920	920	920	0
405	20240607	124500	217080581	920	919	920	918	7144
406	20240607	124400	210522072	919	919	919	919	0
407	20240607	124300	210522072	919	919	919	919	0
408	20240607	124200	210522072	919	919	919	919	0
409	20240607	124100	210522072	919	918	919	918	2158
410	20240607	124000	208539470	919	919	919	919	0
411	20240607	123900	208539470	919	919	919	919	23
412	20240607	123800	208518333	918	919	919	918	603
413	20240607	123700	207964442	919	919	919	919	1051
414	20240607	123600	206998573	919	919	919	919	100
415	20240607	123500	206906673	919	918	919	918	301
416	20240607	123400	206630354	918	918	918	918	0
417	20240607	123300	206630354	918	918	918	918	542
418	20240607	123200	206132798	919	919	919	919	20
419	20240607	123100	206114418	918	918	918	918	0
420	20240607	123000	206114418	918	918	918	918	0
421	20240607	122900	206114418	918	919	919	918	60
422	20240607	122800	206059298	919	919	919	919	39
423	20240607	122700	206023457	919	919	919	919	1356
424	20240607	122600	204777293	919	919	919	919	0
425	20240607	122500	204777293	919	919	919	919	0
426	20240607	122400	204777293	919	919	919	919	0
427	20240607	122300	204777293	919	919	919	919	0
428	20240607	122200	204777293	919	919	919	919	96
429	20240607	122100	204689069	919	919	919	919	11
430	20240607	122000	204678960	919	918	919	918	786
431	20240607	121900	203957411	918	917	918	917	201
432	20240607	121800	203772894	918	918	918	918	21
433	20240607	121700	203753616	918	918	918	918	0
434	20240607	121600	203753616	918	918	918	917	3053
435	20240607	121500	200952554	918	918	918	918	1
436	20240607	121400	200951636	918	918	918	918	51
437	20240607	121300	200904818	918	918	918	918	1398
438	20240607	121200	199621454	919	919	919	919	9
439	20240607	121100	199613183	919	919	919	919	1100
440	20240607	121000	198602283	921	921	921	921	2
441	20240607	120900	198600441	921	921	921	921	1
442	20240607	120800	198599520	918	918	918	918	2
443	20240607	120700	198597684	918	918	918	918	0
444	20240607	120600	198597684	918	921	921	918	503
445	20240607	120500	198135927	918	918	918	918	1
446	20240607	120400	198135009	921	921	921	921	0
447	20240607	120300	198135009	921	921	921	921	0
448	20240607	120200	198135009	921	921	921	921	500
449	20240607	120100	197674509	921	921	921	921	100
450	20240607	120000	197582409	921	921	921	921	1
451	20240607	115900	197581488	921	920	921	920	1215
452	20240607	115800	196463124	920	920	920	920	0
453	20240607	115700	196463124	920	920	920	920	5
454	20240607	115600	196458524	920	920	920	919	15
455	20240607	115500	196444732	920	920	920	920	0
456	20240607	115400	196444732	920	920	920	920	2540
457	20240607	115300	194107932	920	920	920	920	138
458	20240607	115200	193980972	920	920	920	920	1
459	20240607	115100	193980052	919	919	919	919	200
460	20240607	115000	193796252	919	919	919	919	2
461	20240607	114900	193794414	919	919	919	919	1500
462	20240607	114800	192415914	919	919	919	919	105
463	20240607	114700	192319419	919	919	919	919	3
464	20240607	114600	192316662	919	918	919	918	910
465	20240607	114500	191480382	917	917	917	917	0
466	20240607	114400	191480382	917	917	917	917	0
467	20240607	114300	191480382	917	917	917	917	792
468	20240607	114200	190754118	917	917	917	917	2000
469	20240607	114100	188920118	919	917	919	917	12
470	20240607	114000	188909112	917	917	917	917	0
471	20240607	113900	188909112	917	917	917	917	0
472	20240607	113800	188909112	917	917	917	917	290
473	20240607	113700	188643182	917	917	917	917	472
474	20240607	113600	188210358	917	917	917	917	5
475	20240607	113500	188205773	917	917	917	917	1
476	20240607	113400	188204856	916	917	917	916	675
477	20240607	113300	187586149	916	916	916	916	1235
478	20240607	113200	186454889	917	917	917	917	5
479	20240607	113100	186450304	917	917	917	917	0
480	20240607	113000	186450304	917	916	917	916	657
481	20240607	112900	185848490	916	917	917	916	431
482	20240607	112800	185453693	917	917	917	917	16
483	20240607	112700	185439021	916	918	918	916	18228
484	20240607	112600	168727871	919	919	919	919	100
485	20240607	112500	168635971	919	918	919	918	471
486	20240607	112400	168203588	918	918	918	918	1
487	20240607	112300	168202670	918	918	918	918	280
488	20240607	112200	167945630	919	919	919	919	358
489	20240607	112100	167616628	919	920	920	919	1676
490	20240607	112000	166076329	920	920	920	920	100
491	20240607	111900	165984329	920	920	920	920	1
492	20240607	111800	165983409	920	920	920	920	10
493	20240607	111700	165974209	920	920	920	920	0
494	20240607	111600	165974209	920	920	920	920	0
495	20240607	111500	165974209	920	920	920	920	0
496	20240607	111400	165974209	920	920	920	920	100
497	20240607	111300	165882209	919	919	920	919	373
498	20240607	111200	165539421	919	919	919	919	0
499	20240607	111100	165539421	919	919	919	919	243
500	20240607	111000	165316104	919	921	921	919	13
501	20240607	110900	165304153	921	921	921	921	4
502	20240607	110800	165300469	921	919	921	919	3
503	20240607	110700	165297708	919	919	919	919	635
504	20240607	110600	164714143	919	919	919	919	1
505	20240607	110500	164713224	919	919	919	919	150
506	20240607	110400	164575374	919	919	919	919	18
507	20240607	110300	164558832	918	918	918	918	0
508	20240607	110200	164558832	918	918	918	918	0
509	20240607	110100	164558832	918	918	918	918	290
510	20240607	110000	164292612	918	920	920	918	150
511	20240607	105900	164154734	922	921	922	921	72
512	20240607	105800	164088369	922	922	922	922	0
513	20240607	105700	164088369	922	922	922	922	1
514	20240607	105600	164087447	922	922	922	922	101
515	20240607	105500	163994325	922	922	922	922	0
516	20240607	105400	163994325	922	920	922	920	84
517	20240607	105300	163917043	920	920	920	920	0
518	20240607	105200	163917043	920	920	920	920	500
519	20240607	105100	163457043	918	918	918	918	2
520	20240607	105000	163455207	919	919	919	918	360
521	20240607	104900	163124507	918	919	919	918	530
522	20240607	104800	162637871	919	919	919	919	113
523	20240607	104700	162534024	918	918	919	918	3253
524	20240607	104600	159547670	918	918	918	918	5000
525	20240607	104500	154957670	919	919	919	919	12
526	20240607	104400	154946642	919	919	919	919	231
527	20240607	104300	154734353	919	920	920	919	23
528	20240607	104200	154713206	920	920	920	920	1
529	20240607	104100	154712286	918	918	918	918	0
530	20240607	104000	154712286	918	919	919	918	520
531	20240607	103900	154234415	919	919	919	918	231
532	20240607	103800	154022346	918	919	919	918	2038
533	20240607	103700	152151361	919	920	920	919	2224
534	20240607	103600	150106495	920	920	920	920	40
535	20240607	103500	150069695	920	920	920	920	4216
536	20240607	103400	146190975	920	920	920	920	0
537	20240607	103300	146190975	920	920	920	920	2
538	20240607	103200	146189135	923	923	923	923	0
539	20240607	103100	146189135	923	923	923	923	1109
540	20240607	103000	145165528	919	919	919	919	285
541	20240607	102900	144903613	919	922	923	919	263
542	20240607	102800	144661350	920	920	920	920	0
543	20240607	102700	144661350	920	920	920	920	146
544	20240607	102600	144527030	920	922	922	920	958
545	20240607	102500	143645470	921	921	921	921	0
546	20240607	102400	143645470	921	921	921	921	244
547	20240607	102300	143420746	920	919	920	919	344
548	20240607	102200	143104366	919	919	919	919	400
549	20240607	102100	142736766	919	919	919	919	100
550	20240607	102000	142644866	918	918	918	918	0
551	20240607	101900	142644866	918	921	921	918	5273
552	20240607	101800	137798911	922	922	922	922	54
553	20240607	101700	137749123	922	921	922	921	1592
554	20240607	101600	136281756	921	921	921	921	2
555	20240607	101500	136279914	919	919	919	919	57
556	20240607	101400	136227531	920	920	920	919	13820
557	20240607	101300	123524053	920	920	920	920	3000
558	20240607	101200	120764053	920	920	920	920	0
559	20240607	101100	120764053	920	920	920	920	819
560	20240607	101000	120010573	919	919	919	919	651
561	20240607	100900	119412304	919	919	919	919	391
562	20240607	100800	119052975	920	920	920	920	411
563	20240607	100700	118674855	920	920	920	920	2440
564	20240607	100600	116430055	920	920	921	920	56
565	20240607	100500	116378481	919	919	919	919	2
566	20240607	100400	116376643	919	920	921	919	1721
567	20240607	100300	114793294	919	922	922	919	55
568	20240607	100200	114742587	922	922	922	922	8
569	20240607	100100	114735211	921	921	921	921	234
570	20240607	100000	114519697	921	920	921	920	20626
571	20240607	095900	95543770	921	921	921	921	72
572	20240607	095800	95477458	921	921	921	921	312
573	20240607	095700	95190106	922	920	922	920	1311
574	20240607	095600	93983176	920	921	921	920	5298
575	20240607	095500	89107571	921	921	921	921	294
576	20240607	095400	88836797	923	923	923	923	0
577	20240607	095300	88836797	923	923	923	923	0
578	20240607	095200	88836797	923	922	923	922	4419
579	20240607	095100	84759190	922	922	922	922	13
580	20240607	095000	84747204	921	921	921	921	5004
581	20240607	094900	80138520	925	925	925	925	2
582	20240607	094800	80136670	920	920	920	920	2000
583	20240607	094700	78296670	920	921	925	920	7119
584	20240607	094600	71743663	925	925	925	925	1
585	20240607	094500	71742738	925	925	925	925	87
586	20240607	094400	71662263	922	922	922	922	489
587	20240607	094300	71211405	922	922	922	922	30
588	20240607	094200	71183745	922	921	922	921	1674
589	20240607	094100	69641417	921	922	922	921	994
590	20240607	094000	68725650	922	926	926	922	785
591	20240607	093900	67999624	920	921	926	920	4002
592	20240607	093800	64315454	926	921	926	921	1334
593	20240607	093700	63086835	921	923	923	921	7823
594	20240607	093600	55867999	923	923	923	923	0
595	20240607	093500	55867999	923	923	924	923	268
596	20240607	093400	55620435	923	924	924	923	2327
597	20240607	093300	53470564	927	927	927	927	101
598	20240607	093200	53376937	927	927	927	927	0
599	20240607	093100	53376937	927	927	927	927	10
600	20240607	093000	53367667	924	924	924	924	0
601	20240607	092900	53367667	924	924	924	924	390
602	20240607	092800	53007307	924	927	927	924	107
603	20240607	092700	52908343	927	927	927	927	414
604	20240607	092600	52524565	927	925	927	924	2375
605	20240607	092500	50328660	927	927	927	927	100
606	20240607	092400	50235960	927	927	927	926	879
607	20240607	092300	49421941	927	925	927	925	1102
608	20240607	092200	48402589	926	926	926	926	75
609	20240607	092100	48333139	927	927	927	927	1
610	20240607	092000	48332212	926	928	928	926	2350
611	20240607	091900	46154171	927	932	932	927	1786
612	20240607	091800	44494811	932	932	932	930	2488
613	20240607	091700	42176129	931	929	931	929	5016
614	20240607	091600	37514245	929	932	932	929	812
615	20240607	091500	36757467	932	930	932	930	906
616	20240607	091400	35914346	930	930	930	930	409
617	20240607	091300	35533976	930	930	930	930	3
618	20240607	091200	35531186	930	930	930	927	5263
619	20240607	091100	30642596	930	930	930	930	1
620	20240607	091000	30641666	930	926	930	923	4004
621	20240607	090900	26937054	926	926	926	926	336
622	20240607	090800	26625918	926	923	926	923	3063
623	20240607	090700	23797168	923	923	923	921	78
624	20240607	090600	23725226	921	920	921	920	1690
625	20240607	090500	22170236	920	923	923	920	87
626	20240607	090400	22089938	921	921	921	921	1069
627	20240607	090300	21105389	921	922	922	921	2491
628	20240607	090200	18811168	922	926	926	922	9772
629	20240607	090100	9774025	927	927	927	927	34
630	20240607	090000	9742507	927	923	927	922	10542