KissMeData/131760/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	201800	76540916	925	925	925	925	2801
3	20240620	201700	76540916	925	925	925	925	0
4	20240620	201600	76540916	925	925	925	925	0
5	20240620	201500	76540916	925	925	925	925	0
6	20240620	201400	76540916	925	925	925	925	0
7	20240620	201300	76540916	925	925	925	925	0
8	20240620	201200	76540916	925	925	925	925	0
9	20240620	201100	76540916	925	925	925	925	0
10	20240620	201000	76540916	925	925	925	925	0
11	20240620	200900	76540916	925	925	925	925	0
12	20240620	200800	76540916	925	925	925	925	0
13	20240620	200700	76540916	925	925	925	925	0
14	20240620	200600	76540916	925	925	925	925	0
15	20240620	200500	76540916	925	925	925	925	0
16	20240620	200400	76540916	925	925	925	925	0
17	20240620	200300	76540916	925	925	925	925	0
18	20240620	200200	76540916	925	925	925	925	0
19	20240620	200100	76540916	925	925	925	925	0
20	20240620	200000	76540916	925	925	925	925	0
21	20240620	195900	76540916	925	925	925	925	0
22	20240620	195800	76540916	925	925	925	925	0
23	20240620	195700	76540916	925	925	925	925	0
24	20240620	195600	76540916	925	925	925	925	0
25	20240620	195500	76540916	925	925	925	925	0
26	20240620	195400	76540916	925	925	925	925	0
27	20240620	195300	76540916	925	925	925	925	0
28	20240620	195200	76540916	925	925	925	925	0
29	20240620	195100	76540916	925	925	925	925	0
30	20240620	195000	76540916	925	925	925	925	0
31	20240620	194900	76540916	925	925	925	925	0
32	20240620	194800	76540916	925	925	925	925	2801
33	20240620	194700	76540916	925	925	925	925	0
34	20240620	194600	76540916	925	925	925	925	0
35	20240620	194500	76540916	925	925	925	925	0
36	20240620	194400	76540916	925	925	925	925	0
37	20240620	194300	76540916	925	925	925	925	0
38	20240620	194200	76540916	925	925	925	925	0
39	20240620	194100	76540916	925	925	925	925	0
40	20240620	194000	76540916	925	925	925	925	0
41	20240620	193900	76540916	925	925	925	925	0
42	20240620	193800	76540916	925	925	925	925	0
43	20240620	193700	76540916	925	925	925	925	0
44	20240620	193600	76540916	925	925	925	925	0
45	20240620	193500	76540916	925	925	925	925	0
46	20240620	193400	76540916	925	925	925	925	0
47	20240620	193300	76540916	925	925	925	925	0
48	20240620	193200	76540916	925	925	925	925	0
49	20240620	193100	76540916	925	925	925	925	0
50	20240620	193000	76540916	925	925	925	925	0
51	20240620	192900	76540916	925	925	925	925	0
52	20240620	192800	76540916	925	925	925	925	0
53	20240620	192700	76540916	925	925	925	925	0
54	20240620	192600	76540916	925	925	925	925	0
55	20240620	192500	76540916	925	925	925	925	0
56	20240620	192400	76540916	925	925	925	925	0
57	20240620	192300	76540916	925	925	925	925	0
58	20240620	192200	76540916	925	925	925	925	0
59	20240620	192100	76540916	925	925	925	925	0
60	20240620	192000	76540916	925	925	925	925	0
61	20240620	191900	76540916	925	925	925	925	0
62	20240620	191800	76540916	925	925	925	925	2801
63	20240620	191700	76540916	925	925	925	925	0
64	20240620	191600	76540916	925	925	925	925	0
65	20240620	191500	76540916	925	925	925	925	0
66	20240620	191400	76540916	925	925	925	925	0
67	20240620	191300	76540916	925	925	925	925	0
68	20240620	191200	76540916	925	925	925	925	0
69	20240620	191100	76540916	925	925	925	925	0
70	20240620	191000	76540916	925	925	925	925	0
71	20240620	190900	76540916	925	925	925	925	0
72	20240620	190800	76540916	925	925	925	925	0
73	20240620	190700	76540916	925	925	925	925	0
74	20240620	190600	76540916	925	925	925	925	0
75	20240620	190500	76540916	925	925	925	925	0
76	20240620	190400	76540916	925	925	925	925	0
77	20240620	190300	76540916	925	925	925	925	0
78	20240620	190200	76540916	925	925	925	925	0
79	20240620	190100	76540916	925	925	925	925	0
80	20240620	190000	76540916	925	925	925	925	0
81	20240620	185900	76540916	925	925	925	925	0
82	20240620	185800	76540916	925	925	925	925	0
83	20240620	185700	76540916	925	925	925	925	0
84	20240620	185600	76540916	925	925	925	925	0
85	20240620	185500	76540916	925	925	925	925	0
86	20240620	185400	76540916	925	925	925	925	0
87	20240620	185300	76540916	925	925	925	925	0
88	20240620	185200	76540916	925	925	925	925	0
89	20240620	185100	76540916	925	925	925	925	0
90	20240620	185000	76540916	925	925	925	925	0
91	20240620	184900	76540916	925	925	925	925	0
92	20240620	184800	76540916	925	925	925	925	2801
93	20240620	184700	76540916	925	925	925	925	0
94	20240620	184600	76540916	925	925	925	925	0
95	20240620	184500	76540916	925	925	925	925	0
96	20240620	184400	76540916	925	925	925	925	0
97	20240620	184300	76540916	925	925	925	925	0
98	20240620	184200	76540916	925	925	925	925	0
99	20240620	184100	76540916	925	925	925	925	0
100	20240620	184000	76540916	925	925	925	925	0
101	20240620	183900	76540916	925	925	925	925	0
102	20240620	183800	76540916	925	925	925	925	0
103	20240620	183700	76540916	925	925	925	925	0
104	20240620	183600	76540916	925	925	925	925	0
105	20240620	183500	76540916	925	925	925	925	0
106	20240620	183400	76540916	925	925	925	925	0
107	20240620	183300	76540916	925	925	925	925	0
108	20240620	183200	76540916	925	925	925	925	0
109	20240620	183100	76540916	925	925	925	925	0
110	20240620	183000	76540916	925	925	925	925	0
111	20240620	182900	76540916	925	925	925	925	0
112	20240620	182800	76540916	925	925	925	925	0
113	20240620	182700	76540916	925	925	925	925	0
114	20240620	182600	76540916	925	925	925	925	0
115	20240620	182500	76540916	925	925	925	925	0
116	20240620	182400	76540916	925	925	925	925	0
117	20240620	182300	76540916	925	925	925	925	0
118	20240620	182200	76540916	925	925	925	925	0
119	20240620	182100	76540916	925	925	925	925	0
120	20240620	182000	76540916	925	925	925	925	0
121	20240620	181900	76540916	925	925	925	925	0
122	20240620	181800	76540916	925	925	925	925	2801
123	20240620	181700	76540916	925	925	925	925	0
124	20240620	181600	76540916	925	925	925	925	0
125	20240620	181500	76540916	925	925	925	925	0
126	20240620	181400	76540916	925	925	925	925	0
127	20240620	181300	76540916	925	925	925	925	0
128	20240620	181200	76540916	925	925	925	925	0
129	20240620	181100	76540916	925	925	925	925	0
130	20240620	181000	76540916	925	925	925	925	0
131	20240620	180900	76540916	925	925	925	925	0
132	20240620	180800	76540916	925	925	925	925	0
133	20240620	180700	76540916	925	925	925	925	0
134	20240620	180600	76540916	925	925	925	925	0
135	20240620	180500	76540916	925	925	925	925	0
136	20240620	180400	76540916	925	925	925	925	0
137	20240620	180300	76540916	925	925	925	925	0
138	20240620	180200	76540916	925	925	925	925	0
139	20240620	180100	76540916	925	925	925	925	0
140	20240620	180000	76540916	925	925	925	925	0
141	20240620	175900	76540916	925	925	925	925	0
142	20240620	175800	76540916	925	925	925	925	0
143	20240620	175700	76540916	925	925	925	925	0
144	20240620	175600	76540916	925	925	925	925	0
145	20240620	175500	76540916	925	925	925	925	0
146	20240620	175400	76540916	925	925	925	925	0
147	20240620	175300	76540916	925	925	925	925	0
148	20240620	175200	76540916	925	925	925	925	0
149	20240620	175100	76540916	925	925	925	925	0
150	20240620	175000	76540916	925	925	925	925	0
151	20240620	174900	76540916	925	925	925	925	0
152	20240620	174800	76540916	925	925	925	925	2801
153	20240620	174700	76540916	925	925	925	925	0
154	20240620	174600	76540916	925	925	925	925	0
155	20240620	174500	76540916	925	925	925	925	0
156	20240620	174400	76540916	925	925	925	925	0
157	20240620	174300	76540916	925	925	925	925	0
158	20240620	174200	76540916	925	925	925	925	0
159	20240620	174100	76540916	925	925	925	925	0
160	20240620	174000	76540916	925	925	925	925	0
161	20240620	173900	76540916	925	925	925	925	0
162	20240620	173800	76540916	925	925	925	925	0
163	20240620	173700	76540916	925	925	925	925	0
164	20240620	173600	76540916	925	925	925	925	0
165	20240620	173500	76540916	925	925	925	925	0
166	20240620	173400	76540916	925	925	925	925	0
167	20240620	173300	76540916	925	925	925	925	0
168	20240620	173200	76540916	925	925	925	925	0
169	20240620	173100	76540916	925	925	925	925	0
170	20240620	173000	76540916	925	925	925	925	0
171	20240620	172900	76540916	925	925	925	925	0
172	20240620	172800	76540916	925	925	925	925	0
173	20240620	172700	76540916	925	925	925	925	0
174	20240620	172600	76540916	925	925	925	925	0
175	20240620	172500	76540916	925	925	925	925	0
176	20240620	172400	76540916	925	925	925	925	0
177	20240620	172300	76540916	925	925	925	925	0
178	20240620	172200	76540916	925	925	925	925	0
179	20240620	172100	76540916	925	925	925	925	0
180	20240620	172000	76540916	925	925	925	925	0
181	20240620	171900	76540916	925	925	925	925	0
182	20240620	171800	76540916	925	925	925	925	2801
183	20240620	171700	76540916	925	925	925	925	0
184	20240620	171600	76540916	925	925	925	925	0
185	20240620	171500	76540916	925	925	925	925	0
186	20240620	171400	76540916	925	925	925	925	0
187	20240620	171300	76540916	925	925	925	925	0
188	20240620	171200	76540916	925	925	925	925	0
189	20240620	171100	76540916	925	925	925	925	0
190	20240620	171000	76540916	925	925	925	925	0
191	20240620	170900	76540916	925	925	925	925	0
192	20240620	170800	76540916	925	925	925	925	0
193	20240620	170700	76540916	925	925	925	925	0
194	20240620	170600	76540916	925	925	925	925	0
195	20240620	170500	76540916	925	925	925	925	0
196	20240620	170400	76540916	925	925	925	925	0
197	20240620	170300	76540916	925	925	925	925	0
198	20240620	170200	76540916	925	925	925	925	0
199	20240620	170100	76540916	925	925	925	925	0
200	20240620	170000	76540916	925	925	925	925	0
201	20240620	165900	76540916	925	925	925	925	0
202	20240620	165800	76540916	925	925	925	925	0
203	20240620	165700	76540916	925	925	925	925	0
204	20240620	165600	76540916	925	925	925	925	0
205	20240620	165500	76540916	925	925	925	925	0
206	20240620	165400	76540916	925	925	925	925	0
207	20240620	165300	76540916	925	925	925	925	0
208	20240620	165200	76540916	925	925	925	925	0
209	20240620	165100	76540916	925	925	925	925	0
210	20240620	165000	76540916	925	925	925	925	0
211	20240620	164900	76540916	925	925	925	925	0
212	20240620	164800	76540916	925	925	925	925	2801
213	20240620	164700	76540916	925	925	925	925	0
214	20240620	164600	76540916	925	925	925	925	0
215	20240620	164500	76540916	925	925	925	925	0
216	20240620	164400	76540916	925	925	925	925	0
217	20240620	164300	76540916	925	925	925	925	0
218	20240620	164200	76540916	925	925	925	925	0
219	20240620	164100	76540916	925	925	925	925	0
220	20240620	164000	76540916	925	925	925	925	0
221	20240620	163900	76540916	925	925	925	925	0
222	20240620	163800	76540916	925	925	925	925	0
223	20240620	163700	76540916	925	925	925	925	0
224	20240620	163600	76540916	925	925	925	925	0
225	20240620	163500	76540916	925	925	925	925	0
226	20240620	163400	76540916	925	925	925	925	0
227	20240620	163300	76540916	925	925	925	925	0
228	20240620	163200	76540916	925	925	925	925	0
229	20240620	163100	76540916	925	925	925	925	0
230	20240620	163000	76540916	925	925	925	925	0
231	20240620	162900	76540916	925	925	925	925	0
232	20240620	162800	76540916	925	925	925	925	0
233	20240620	162700	76540916	925	925	925	925	0
234	20240620	162600	76540916	925	925	925	925	0
235	20240620	162500	76540916	925	925	925	925	0
236	20240620	162400	76540916	925	925	925	925	0
237	20240620	162300	76540916	925	925	925	925	0
238	20240620	162200	76540916	925	925	925	925	0
239	20240620	162100	76540916	925	925	925	925	0
240	20240620	162000	76540916	925	925	925	925	0
241	20240620	161900	76540916	925	925	925	925	0
242	20240620	161800	76540916	925	925	925	925	2801
243	20240620	161700	76540916	925	925	925	925	0
244	20240620	161600	76540916	925	925	925	925	0
245	20240620	161500	76540916	925	925	925	925	0
246	20240620	161400	76540916	925	925	925	925	0
247	20240620	161300	76540916	925	925	925	925	0
248	20240620	161200	76540916	925	925	925	925	0
249	20240620	161100	76540916	925	925	925	925	0
250	20240620	161000	76540916	925	925	925	925	0
251	20240620	160900	76540916	925	925	925	925	0
252	20240620	160800	76540916	925	925	925	925	0
253	20240620	160700	76540916	925	925	925	925	0
254	20240620	160600	76540916	925	925	925	925	0
255	20240620	160500	76540916	925	925	925	925	0
256	20240620	160400	76540916	925	925	925	925	0
257	20240620	160300	76540916	925	925	925	925	0
258	20240620	160200	76540916	925	925	925	925	0
259	20240620	160100	76540916	925	925	925	925	0
260	20240620	160000	76540916	925	925	925	925	0
261	20240620	155900	76540916	925	925	925	925	0
262	20240620	155800	76540916	925	925	925	925	0
263	20240620	155700	76540916	925	925	925	925	0
264	20240620	155600	76540916	925	925	925	925	0
265	20240620	155500	76540916	925	925	925	925	0
266	20240620	155400	76540916	925	925	925	925	0
267	20240620	155300	76540916	925	925	925	925	0
268	20240620	155200	76540916	925	925	925	925	0
269	20240620	155100	76540916	925	925	925	925	0
270	20240620	155000	76540916	925	925	925	925	0
271	20240620	154900	76540916	925	925	925	925	0
272	20240620	154800	76540916	925	925	925	925	2801
273	20240620	154700	76540916	925	925	925	925	0
274	20240620	154600	76540916	925	925	925	925	0
275	20240620	154500	76540916	925	925	925	925	0
276	20240620	154400	76540916	925	925	925	925	0
277	20240620	154300	76540916	925	925	925	925	0
278	20240620	154200	76540916	925	925	925	925	0
279	20240620	154100	76540916	925	925	925	925	0
280	20240620	154000	76540916	925	925	925	925	0
281	20240620	153900	76540916	925	925	925	925	0
282	20240620	153800	76540916	925	925	925	925	0
283	20240620	153700	76540916	925	925	925	925	0
284	20240620	153600	76540916	925	925	925	925	0
285	20240620	153500	76540916	925	925	925	925	0
286	20240620	153400	76540916	925	925	925	925	0
287	20240620	153300	76540916	925	925	925	925	0
288	20240620	153200	76540916	925	925	925	925	0
289	20240620	153100	76540916	925	925	925	925	0
290	20240620	153000	76540916	925	925	925	925	2801
291	20240620	152900	73949991	926	926	926	926	0
292	20240620	152800	73949991	926	926	926	926	0
293	20240620	152700	73949991	926	926	926	926	0
294	20240620	152600	73949991	926	926	926	926	0
295	20240620	152500	73949991	926	926	926	926	0
296	20240620	152400	73949991	926	926	926	926	0
297	20240620	152300	73949991	926	926	926	926	0
298	20240620	152200	73949991	926	926	926	926	0
299	20240620	152100	73949991	926	926	926	926	0
300	20240620	152000	73949991	926	926	926	926	0
301	20240620	151900	73949991	926	928	928	926	4373
302	20240620	151800	69891885	927	927	927	927	7
303	20240620	151700	69885396	928	926	928	926	324
304	20240620	151600	69585370	928	928	928	928	2
305	20240620	151500	69583514	928	928	928	928	0
306	20240620	151400	69583514	928	928	928	928	0
307	20240620	151300	69583514	928	928	928	928	0
308	20240620	151200	69583514	928	928	928	928	1
309	20240620	151100	69582586	926	926	926	926	90
310	20240620	151000	69499246	927	927	927	927	0
311	20240620	150900	69499246	927	928	928	927	1065
312	20240620	150800	68511984	928	928	928	928	0
313	20240620	150700	68511984	928	928	928	928	0
314	20240620	150600	68511984	928	928	928	928	0
315	20240620	150500	68511984	928	928	928	928	0
316	20240620	150400	68511984	928	928	928	928	0
317	20240620	150300	68511984	928	928	928	928	0
318	20240620	150200	68511984	928	928	928	928	0
319	20240620	150100	68511984	928	928	928	928	0
320	20240620	150000	68511984	928	928	928	928	0
321	20240620	145900	68511984	928	928	928	928	0
322	20240620	145800	68511984	928	928	928	928	0
323	20240620	145700	68511984	928	928	928	928	1001
324	20240620	145600	67583056	928	928	928	927	4
325	20240620	145500	67579345	927	927	927	927	30
326	20240620	145400	67551535	928	928	928	928	0
327	20240620	145300	67551535	928	928	928	928	0
328	20240620	145200	67551535	928	928	928	928	0
329	20240620	145100	67551535	928	928	928	928	32
330	20240620	145000	67521839	928	928	928	928	1
331	20240620	144900	67520911	927	927	927	927	598
332	20240620	144800	66966565	927	927	927	927	2
333	20240620	144700	66964711	926	926	926	926	33
334	20240620	144600	66934153	927	927	927	927	0
335	20240620	144500	66934153	927	927	927	927	0
336	20240620	144400	66934153	927	927	927	927	0
337	20240620	144300	66934153	927	927	927	927	0
338	20240620	144200	66934153	927	927	927	927	400
339	20240620	144100	66563353	927	927	927	927	1
340	20240620	144000	66562426	926	926	926	926	0
341	20240620	143900	66562426	926	926	926	926	50
342	20240620	143800	66516126	926	926	926	926	25
343	20240620	143700	66492976	926	926	926	926	150
344	20240620	143600	66354076	926	926	926	926	256
345	20240620	143500	66117020	927	927	927	927	0
346	20240620	143400	66117020	927	927	927	927	0
347	20240620	143300	66117020	927	927	927	927	0
348	20240620	143200	66117020	927	927	927	927	0
349	20240620	143100	66117020	927	927	927	927	669
350	20240620	143000	65496857	927	927	927	927	0
351	20240620	142900	65496857	927	927	927	927	0
352	20240620	142800	65496857	927	927	927	927	50
353	20240620	142700	65450507	927	927	927	927	0
354	20240620	142600	65450507	927	927	927	927	982
355	20240620	142500	64540193	926	926	926	926	0
356	20240620	142400	64540193	926	926	926	926	0
357	20240620	142300	64540193	926	926	926	926	0
358	20240620	142200	64540193	926	926	926	926	12
359	20240620	142100	64529081	926	926	926	926	0
360	20240620	142000	64529081	926	926	926	926	0
361	20240620	141900	64529081	926	926	926	926	89
362	20240620	141800	64446667	927	927	927	927	0
363	20240620	141700	64446667	927	925	927	925	2
364	20240620	141600	64444815	927	927	927	927	0
365	20240620	141500	64444815	927	927	927	927	0
366	20240620	141400	64444815	927	927	927	927	0
367	20240620	141300	64444815	927	927	927	927	0
368	20240620	141200	64444815	927	927	927	927	1
369	20240620	141100	64443888	925	925	925	925	0
370	20240620	141000	64443888	925	925	925	925	0
371	20240620	140900	64443888	925	925	925	925	45
372	20240620	140800	64402263	927	927	927	927	0
373	20240620	140700	64402263	927	927	927	927	0
374	20240620	140600	64402263	927	927	927	927	0
375	20240620	140500	64402263	927	927	927	927	0
376	20240620	140400	64402263	927	927	927	927	2
377	20240620	140300	64400409	925	925	925	925	2531
378	20240620	140200	62059234	925	925	925	925	1001
379	20240620	140100	61133309	924	924	924	924	293
380	20240620	140000	60862577	924	924	924	924	0
381	20240620	135900	60862577	924	924	924	924	1500
382	20240620	135800	59476577	925	925	925	925	0
383	20240620	135700	59476577	925	925	925	925	1000
384	20240620	135600	58551577	925	925	925	925	300
385	20240620	135500	58274077	925	925	925	925	0
386	20240620	135400	58274077	925	925	925	925	110
387	20240620	135300	58172327	925	925	925	925	0
388	20240620	135200	58172327	925	925	925	925	0
389	20240620	135100	58172327	925	925	925	925	0
390	20240620	135000	58172327	925	925	925	925	0
391	20240620	134900	58172327	925	925	925	925	0
392	20240620	134800	58172327	925	925	925	925	45
393	20240620	134700	58130702	924	925	925	924	19
394	20240620	134600	58113144	925	925	925	925	0
395	20240620	134500	58113144	925	926	926	925	539
396	20240620	134400	57614568	925	925	925	925	0
397	20240620	134300	57614568	925	925	925	925	369
398	20240620	134200	57273243	925	927	927	925	2
399	20240620	134100	57271391	928	928	928	928	0
400	20240620	134000	57271391	928	927	928	927	1078
401	20240620	133900	56271051	927	927	927	927	0
402	20240620	133800	56271051	927	926	927	926	19
403	20240620	133700	56253456	925	925	925	925	0
404	20240620	133600	56253456	925	925	925	925	0
405	20240620	133500	56253456	925	925	925	925	0
406	20240620	133400	56253456	925	925	925	925	245
407	20240620	133300	56026831	927	927	927	927	200
408	20240620	133200	55841431	927	927	927	927	0
409	20240620	133100	55841431	927	927	927	927	33
410	20240620	133000	55810840	927	927	927	927	1000
411	20240620	132900	54883840	927	927	927	927	1
412	20240620	132800	54882913	926	925	926	925	66
413	20240620	132700	54821845	926	926	926	926	0
414	20240620	132600	54821845	926	925	926	925	317
415	20240620	132500	54528602	927	927	927	927	0
416	20240620	132400	54528602	927	927	927	927	0
417	20240620	132300	54528602	927	927	927	927	0
418	20240620	132200	54528602	927	927	927	927	96
419	20240620	132100	54439610	927	927	927	927	0
420	20240620	132000	54439610	927	927	927	927	0
421	20240620	131900	54439610	927	925	927	924	69
422	20240620	131800	54375844	926	926	926	926	1
423	20240620	131700	54374918	925	925	925	925	151
424	20240620	131600	54235243	927	927	927	927	0
425	20240620	131500	54235243	927	927	927	927	0
426	20240620	131400	54235243	927	927	927	927	0
427	20240620	131300	54235243	927	927	927	927	0
428	20240620	131200	54235243	927	927	927	927	0
429	20240620	131100	54235243	927	927	927	927	0
430	20240620	131000	54235243	927	927	927	927	0
431	20240620	130900	54235243	927	927	927	927	0
432	20240620	130800	54235243	927	927	927	927	0
433	20240620	130700	54235243	927	927	927	927	1
434	20240620	130600	54234316	925	924	925	924	1005
435	20240620	130500	53304698	924	924	924	924	57
436	20240620	130400	53252030	923	923	923	923	0
437	20240620	130300	53252030	923	923	923	923	4
438	20240620	130200	53248338	929	929	929	929	49
439	20240620	130100	53202817	929	929	929	929	9
440	20240620	130000	53194456	929	925	929	923	8001
441	20240620	125900	45805167	929	929	929	929	0
442	20240620	125800	45805167	929	927	929	927	343
443	20240620	125700	45486816	926	926	926	925	60
444	20240620	125600	45431276	926	926	926	926	356
445	20240620	125500	45101620	929	929	929	929	0
446	20240620	125400	45101620	929	929	929	929	1
447	20240620	125300	45100691	928	928	928	928	16
448	20240620	125200	45085843	929	929	929	929	500
449	20240620	125100	44621343	929	929	929	929	0
450	20240620	125000	44621343	929	928	929	928	1076
451	20240620	124900	43622078	928	923	928	923	554
452	20240620	124800	43109042	923	925	926	923	2331
453	20240620	124700	40953179	925	925	925	925	500
454	20240620	124600	40490679	925	925	925	925	0
455	20240620	124500	40490679	925	925	925	925	1
456	20240620	124400	40489754	924	925	925	924	221
457	20240620	124300	40285540	925	925	925	925	0
458	20240620	124200	40285540	925	925	925	925	0
459	20240620	124100	40285540	925	925	925	925	0
460	20240620	124000	40285540	925	925	925	925	228
461	20240620	123900	40074640	925	925	925	925	381
462	20240620	123800	39722215	925	925	925	925	1
463	20240620	123700	39721290	924	924	924	924	1
464	20240620	123600	39720366	925	925	925	925	88
465	20240620	123500	39638966	924	924	924	924	571
466	20240620	123400	39111362	924	923	924	923	222
467	20240620	123300	38906455	922	922	922	922	2398
468	20240620	123200	36695499	922	922	922	922	0
469	20240620	123100	36695499	922	922	922	922	532
470	20240620	123000	36204995	922	922	922	922	0
471	20240620	122900	36204995	922	922	922	922	0
472	20240620	122800	36204995	922	922	922	922	0
473	20240620	122700	36204995	922	922	922	922	0
474	20240620	122600	36204995	922	922	922	922	0
475	20240620	122500	36204995	922	922	922	922	0
476	20240620	122400	36204995	922	922	922	922	0
477	20240620	122300	36204995	922	922	922	922	0
478	20240620	122200	36204995	922	922	922	922	0
479	20240620	122100	36204995	922	922	922	922	0
480	20240620	122000	36204995	922	922	922	922	1
481	20240620	121900	36204073	921	922	922	921	101
482	20240620	121800	36111051	921	921	921	921	0
483	20240620	121700	36111051	921	922	922	921	479
484	20240620	121600	35669523	922	922	922	922	0
485	20240620	121500	35669523	922	922	922	922	0
486	20240620	121400	35669523	922	922	922	922	0
487	20240620	121300	35669523	922	922	922	922	0
488	20240620	121200	35669523	922	922	922	922	0
489	20240620	121100	35669523	922	922	922	922	0
490	20240620	121000	35669523	922	922	922	922	5
491	20240620	120900	35664913	922	921	922	921	272
492	20240620	120800	35414149	921	921	921	921	0
493	20240620	120700	35414149	921	921	921	921	0
494	20240620	120600	35414149	921	921	921	921	80
495	20240620	120500	35340469	922	921	922	921	263
496	20240620	120400	35098004	921	922	922	921	351
497	20240620	120300	34774461	922	921	922	921	101
498	20240620	120200	34681439	922	921	922	921	211
499	20240620	120100	34487107	920	921	921	920	808
500	20240620	120000	33742979	921	921	921	921	50
501	20240620	115900	33696929	921	921	921	921	100
502	20240620	115800	33604829	921	921	921	921	1
503	20240620	115700	33603908	920	920	920	920	0
504	20240620	115600	33603908	920	920	920	920	10
505	20240620	115500	33594708	920	920	920	920	618
506	20240620	115400	33026148	921	921	921	921	5
507	20240620	115300	33021543	921	921	921	921	1
508	20240620	115200	33020622	920	920	920	920	500
509	20240620	115100	32560622	921	921	921	921	0
510	20240620	115000	32560622	921	921	921	921	9
511	20240620	114900	32552333	921	921	921	921	628
512	20240620	114800	31973945	921	921	921	921	13
513	20240620	114700	31961972	921	921	921	921	10
514	20240620	114600	31952762	920	920	920	920	0
515	20240620	114500	31952762	920	920	920	920	0
516	20240620	114400	31952762	920	920	921	920	549
517	20240620	114300	31447667	920	917	920	917	3087
518	20240620	114200	28614482	917	917	917	917	0
519	20240620	114100	28614482	917	917	917	917	0
520	20240620	114000	28614482	917	917	917	917	1
521	20240620	113900	28613565	917	917	917	917	0
522	20240620	113800	28613565	917	917	917	917	0
523	20240620	113700	28613565	917	917	917	917	0
524	20240620	113600	28613565	917	917	917	917	0
525	20240620	113500	28613565	917	917	917	917	0
526	20240620	113400	28613565	917	917	917	917	0
527	20240620	113300	28613565	917	917	917	917	1
528	20240620	113200	28612648	916	916	916	916	2639
529	20240620	113100	26195324	916	918	918	916	1764
530	20240620	113000	24576546	918	918	918	918	118
531	20240620	112900	24468222	919	919	919	919	5
532	20240620	112800	24463627	919	919	919	919	883
533	20240620	112700	23652150	919	919	919	919	120
534	20240620	112600	23541870	919	919	919	919	0
535	20240620	112500	23541870	919	919	919	919	1
536	20240620	112400	23540951	918	918	918	918	55
537	20240620	112300	23490461	917	917	917	917	0
538	20240620	112200	23490461	917	917	917	917	10
539	20240620	112100	23481291	918	918	918	918	0
540	20240620	112000	23481291	918	918	918	918	0
541	20240620	111900	23481291	918	918	918	918	0
542	20240620	111800	23481291	918	918	918	918	0
543	20240620	111700	23481291	918	918	918	918	0
544	20240620	111600	23481291	918	918	918	918	0
545	20240620	111500	23481291	918	918	918	918	0
546	20240620	111400	23481291	918	918	918	918	0
547	20240620	111300	23481291	918	918	918	918	0
548	20240620	111200	23481291	918	918	918	918	0
549	20240620	111100	23481291	918	918	918	918	0
550	20240620	111000	23481291	918	918	918	918	100
551	20240620	110900	23389491	918	918	918	918	0
552	20240620	110800	23389491	918	918	918	918	0
553	20240620	110700	23389491	918	918	918	918	0
554	20240620	110600	23389491	918	918	918	918	100
555	20240620	110500	23297691	918	918	918	918	0
556	20240620	110400	23297691	918	918	918	918	500
557	20240620	110300	22838691	918	917	918	917	400
558	20240620	110200	22471591	918	918	918	918	0
559	20240620	110100	22471591	918	918	918	918	103
560	20240620	110000	22377037	918	918	918	918	100
561	20240620	105900	22285237	920	920	920	920	0
562	20240620	105800	22285237	920	920	920	920	0
563	20240620	105700	22285237	920	920	920	920	0
564	20240620	105600	22285237	920	920	920	920	0
565	20240620	105500	22285237	920	920	920	920	0
566	20240620	105400	22285237	920	920	920	920	0
567	20240620	105300	22285237	920	920	920	920	0
568	20240620	105200	22285237	920	920	920	920	0
569	20240620	105100	22285237	920	920	920	920	1103
570	20240620	105000	21270477	920	920	920	920	100
571	20240620	104900	21178477	916	916	916	916	0
572	20240620	104800	21178477	916	916	916	916	0
573	20240620	104700	21178477	916	916	916	916	1710
574	20240620	104600	19612117	916	916	916	916	0
575	20240620	104500	19612117	916	916	916	916	0
576	20240620	104400	19612117	916	916	916	916	627
577	20240620	104300	19037785	915	915	915	915	0
578	20240620	104200	19037785	915	915	915	915	1
579	20240620	104100	19036870	921	921	921	921	0
580	20240620	104000	19036870	921	915	921	915	422
581	20240620	103900	18650114	921	921	921	921	3350
582	20240620	103800	15564764	920	920	920	920	800
583	20240620	103700	14828764	919	919	919	919	585
584	20240620	103600	14291149	921	921	921	921	0
585	20240620	103500	14291149	921	921	921	921	0
586	20240620	103400	14291149	921	921	921	921	231
587	20240620	103300	14078398	915	915	915	915	13
588	20240620	103200	14066503	921	917	921	917	927
589	20240620	103100	13212968	916	912	916	912	135
590	20240620	103000	13089592	912	912	912	912	28
591	20240620	102900	13064056	912	912	912	912	226
592	20240620	102800	12857944	911	911	911	911	122
593	20240620	102700	12746802	910	909	910	909	2206
594	20240620	102600	10739348	909	909	909	909	26
595	20240620	102500	10715714	909	903	909	903	31
596	20240620	102400	10687586	902	902	902	902	0
597	20240620	102300	10687586	902	906	906	902	11
598	20240620	102200	10677624	905	905	905	905	39
599	20240620	102100	10642329	905	905	905	905	0
600	20240620	102000	10642329	905	905	905	905	1
601	20240620	101900	10641424	900	900	900	900	100
602	20240620	101800	10551424	904	903	904	903	38
603	20240620	101700	10517082	902	900	902	900	547
604	20240620	101600	10023716	900	900	900	900	0
605	20240620	101500	10023716	900	899	900	899	169
606	20240620	101400	9871766	899	899	899	899	0
607	20240620	101300	9871766	899	899	899	899	0
608	20240620	101200	9871766	899	899	899	899	0
609	20240620	101100	9871766	899	899	899	899	0
610	20240620	101000	9871766	899	896	899	896	2
611	20240620	100900	9869971	896	896	896	896	43
612	20240620	100800	9831443	896	896	896	896	0
613	20240620	100700	9831443	896	896	896	896	0
614	20240620	100600	9831443	896	896	896	896	0
615	20240620	100500	9831443	896	896	896	896	0
616	20240620	100400	9831443	896	896	896	896	100
617	20240620	100300	9741843	896	896	896	896	35
618	20240620	100200	9710483	899	899	899	899	1
619	20240620	100100	9709584	899	899	899	899	721
620	20240620	100000	9061405	899	898	899	898	2
621	20240620	095900	9059608	895	897	897	895	120
622	20240620	095800	8952168	897	897	897	897	0
623	20240620	095700	8952168	897	897	897	897	13
624	20240620	095600	8940507	897	897	897	897	3
625	20240620	095500	8937816	896	896	896	896	17
626	20240620	095400	8922584	895	895	895	895	32
627	20240620	095300	8893944	895	895	895	895	0
628	20240620	095200	8893944	895	895	895	895	700
629	20240620	095100	8267444	895	895	895	895	1300
630	20240620	095000	7103944	896	896	896	896	683
631	20240620	094900	6491976	896	896	896	896	1000
632	20240620	094800	5595976	896	896	896	896	400
633	20240620	094700	5237576	897	896	897	896	598
634	20240620	094600	4701268	897	897	897	897	2
635	20240620	094500	4699474	896	896	896	896	1100
636	20240620	094400	3713874	896	896	896	896	200
637	20240620	094300	3534674	898	899	899	898	188
638	20240620	094200	3365841	898	898	898	898	85
639	20240620	094100	3289511	899	899	899	899	1
640	20240620	094000	3288612	899	899	899	899	1
641	20240620	093900	3287713	898	898	898	898	0
642	20240620	093800	3287713	898	898	898	898	0
643	20240620	093700	3287713	898	898	898	898	0
644	20240620	093600	3287713	898	898	898	898	36
645	20240620	093500	3255385	898	898	898	898	0
646	20240620	093400	3255385	898	898	898	898	181
647	20240620	093300	3092847	896	896	896	896	0
648	20240620	093200	3092847	896	896	896	896	1
649	20240620	093100	3091951	895	896	896	895	549
650	20240620	093000	2600547	896	896	896	896	0
651	20240620	092900	2600547	896	896	896	896	0
652	20240620	092800	2600547	896	896	896	896	0
653	20240620	092700	2600547	896	897	897	896	1000
654	20240620	092600	1704092	898	898	898	898	0
655	20240620	092500	1704092	898	898	898	898	0
656	20240620	092400	1704092	898	898	898	898	93
657	20240620	092300	1620578	897	897	897	897	0
658	20240620	092200	1620578	897	897	897	897	0
659	20240620	092100	1620578	897	897	897	897	0
660	20240620	092000	1620578	897	897	897	897	0
661	20240620	091900	1620578	897	897	897	897	0
662	20240620	091800	1620578	897	897	897	897	0
663	20240620	091700	1620578	897	897	897	897	0
664	20240620	091600	1620578	897	897	897	897	40
665	20240620	091500	1584698	897	897	897	897	0
666	20240620	091400	1584698	897	897	897	897	0
667	20240620	091300	1584698	897	897	897	897	0
668	20240620	091200	1584698	897	897	897	897	7
669	20240620	091100	1578419	897	897	897	897	0
670	20240620	091000	1578419	897	896	897	896	135
671	20240620	090900	1457438	896	896	896	896	0
672	20240620	090800	1457438	896	896	896	896	0
673	20240620	090700	1457438	896	896	896	896	0
674	20240620	090600	1457438	896	896	896	896	95
675	20240620	090500	1372318	895	895	895	895	28
676	20240620	090400	1347258	894	894	894	894	225
677	20240620	090300	1146108	894	894	894	894	0
678	20240620	090200	1146108	894	894	894	894	0
679	20240620	090100	1146108	894	894	894	894	0
680	20240620	090000	1146108	894	894	894	894	1282