KissMeData/202960/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	203900	12083384	929	929	929	929	100
3	20240624	203800	12083384	929	929	929	929	0
4	20240624	203700	12083384	929	929	929	929	0
5	20240624	203600	12083384	929	929	929	929	0
6	20240624	203500	12083384	929	929	929	929	0
7	20240624	203400	12083384	929	929	929	929	0
8	20240624	203300	12083384	929	929	929	929	0
9	20240624	203200	12083384	929	929	929	929	0
10	20240624	203100	12083384	929	929	929	929	0
11	20240624	203000	12083384	929	929	929	929	0
12	20240624	202900	12083384	929	929	929	929	0
13	20240624	202800	12083384	929	929	929	929	0
14	20240624	202700	12083384	929	929	929	929	0
15	20240624	202600	12083384	929	929	929	929	0
16	20240624	202500	12083384	929	929	929	929	0
17	20240624	202400	12083384	929	929	929	929	0
18	20240624	202300	12083384	929	929	929	929	0
19	20240624	202200	12083384	929	929	929	929	0
20	20240624	202100	12083384	929	929	929	929	0
21	20240624	202000	12083384	929	929	929	929	0
22	20240624	201900	12083384	929	929	929	929	0
23	20240624	201800	12083384	929	929	929	929	0
24	20240624	201700	12083384	929	929	929	929	0
25	20240624	201600	12083384	929	929	929	929	0
26	20240624	201500	12083384	929	929	929	929	0
27	20240624	201400	12083384	929	929	929	929	0
28	20240624	201300	12083384	929	929	929	929	0
29	20240624	201200	12083384	929	929	929	929	0
30	20240624	201100	12083384	929	929	929	929	0
31	20240624	201000	12083384	929	929	929	929	0
32	20240624	200900	12083384	929	929	929	929	100
33	20240624	200800	12083384	929	929	929	929	0
34	20240624	200700	12083384	929	929	929	929	0
35	20240624	200600	12083384	929	929	929	929	0
36	20240624	200500	12083384	929	929	929	929	0
37	20240624	200400	12083384	929	929	929	929	0
38	20240624	200300	12083384	929	929	929	929	0
39	20240624	200200	12083384	929	929	929	929	0
40	20240624	200100	12083384	929	929	929	929	0
41	20240624	200000	12083384	929	929	929	929	0
42	20240624	195900	12083384	929	929	929	929	0
43	20240624	195800	12083384	929	929	929	929	0
44	20240624	195700	12083384	929	929	929	929	0
45	20240624	195600	12083384	929	929	929	929	0
46	20240624	195500	12083384	929	929	929	929	0
47	20240624	195400	12083384	929	929	929	929	0
48	20240624	195300	12083384	929	929	929	929	0
49	20240624	195200	12083384	929	929	929	929	0
50	20240624	195100	12083384	929	929	929	929	0
51	20240624	195000	12083384	929	929	929	929	0
52	20240624	194900	12083384	929	929	929	929	0
53	20240624	194800	12083384	929	929	929	929	0
54	20240624	194700	12083384	929	929	929	929	0
55	20240624	194600	12083384	929	929	929	929	0
56	20240624	194500	12083384	929	929	929	929	0
57	20240624	194400	12083384	929	929	929	929	0
58	20240624	194300	12083384	929	929	929	929	0
59	20240624	194200	12083384	929	929	929	929	0
60	20240624	194100	12083384	929	929	929	929	0
61	20240624	194000	12083384	929	929	929	929	0
62	20240624	193900	12083384	929	929	929	929	100
63	20240624	193800	12083384	929	929	929	929	0
64	20240624	193700	12083384	929	929	929	929	0
65	20240624	193600	12083384	929	929	929	929	0
66	20240624	193500	12083384	929	929	929	929	0
67	20240624	193400	12083384	929	929	929	929	0
68	20240624	193300	12083384	929	929	929	929	0
69	20240624	193200	12083384	929	929	929	929	0
70	20240624	193100	12083384	929	929	929	929	0
71	20240624	193000	12083384	929	929	929	929	0
72	20240624	192900	12083384	929	929	929	929	0
73	20240624	192800	12083384	929	929	929	929	0
74	20240624	192700	12083384	929	929	929	929	0
75	20240624	192600	12083384	929	929	929	929	0
76	20240624	192500	12083384	929	929	929	929	0
77	20240624	192400	12083384	929	929	929	929	0
78	20240624	192300	12083384	929	929	929	929	0
79	20240624	192200	12083384	929	929	929	929	0
80	20240624	192100	12083384	929	929	929	929	0
81	20240624	192000	12083384	929	929	929	929	0
82	20240624	191900	12083384	929	929	929	929	0
83	20240624	191800	12083384	929	929	929	929	0
84	20240624	191700	12083384	929	929	929	929	0
85	20240624	191600	12083384	929	929	929	929	0
86	20240624	191500	12083384	929	929	929	929	0
87	20240624	191400	12083384	929	929	929	929	0
88	20240624	191300	12083384	929	929	929	929	0
89	20240624	191200	12083384	929	929	929	929	0
90	20240624	191100	12083384	929	929	929	929	0
91	20240624	191000	12083384	929	929	929	929	0
92	20240624	190900	12083384	929	929	929	929	100
93	20240624	190800	12083384	929	929	929	929	0
94	20240624	190700	12083384	929	929	929	929	0
95	20240624	190600	12083384	929	929	929	929	0
96	20240624	190500	12083384	929	929	929	929	0
97	20240624	190400	12083384	929	929	929	929	0
98	20240624	190300	12083384	929	929	929	929	0
99	20240624	190200	12083384	929	929	929	929	0
100	20240624	190100	12083384	929	929	929	929	0
101	20240624	190000	12083384	929	929	929	929	0
102	20240624	185900	12083384	929	929	929	929	0
103	20240624	185800	12083384	929	929	929	929	0
104	20240624	185700	12083384	929	929	929	929	0
105	20240624	185600	12083384	929	929	929	929	0
106	20240624	185500	12083384	929	929	929	929	0
107	20240624	185400	12083384	929	929	929	929	0
108	20240624	185300	12083384	929	929	929	929	0
109	20240624	185200	12083384	929	929	929	929	0
110	20240624	185100	12083384	929	929	929	929	0
111	20240624	185000	12083384	929	929	929	929	0
112	20240624	184900	12083384	929	929	929	929	0
113	20240624	184800	12083384	929	929	929	929	0
114	20240624	184700	12083384	929	929	929	929	0
115	20240624	184600	12083384	929	929	929	929	0
116	20240624	184500	12083384	929	929	929	929	0
117	20240624	184400	12083384	929	929	929	929	0
118	20240624	184300	12083384	929	929	929	929	0
119	20240624	184200	12083384	929	929	929	929	0
120	20240624	184100	12083384	929	929	929	929	0
121	20240624	184000	12083384	929	929	929	929	0
122	20240624	183900	12083384	929	929	929	929	100
123	20240624	183800	12083384	929	929	929	929	0
124	20240624	183700	12083384	929	929	929	929	0
125	20240624	183600	12083384	929	929	929	929	0
126	20240624	183500	12083384	929	929	929	929	0
127	20240624	183400	12083384	929	929	929	929	0
128	20240624	183300	12083384	929	929	929	929	0
129	20240624	183200	12083384	929	929	929	929	0
130	20240624	183100	12083384	929	929	929	929	0
131	20240624	183000	12083384	929	929	929	929	0
132	20240624	182900	12083384	929	929	929	929	0
133	20240624	182800	12083384	929	929	929	929	0
134	20240624	182700	12083384	929	929	929	929	0
135	20240624	182600	12083384	929	929	929	929	0
136	20240624	182500	12083384	929	929	929	929	0
137	20240624	182400	12083384	929	929	929	929	0
138	20240624	182300	12083384	929	929	929	929	0
139	20240624	182200	12083384	929	929	929	929	0
140	20240624	182100	12083384	929	929	929	929	0
141	20240624	182000	12083384	929	929	929	929	0
142	20240624	181900	12083384	929	929	929	929	0
143	20240624	181800	12083384	929	929	929	929	0
144	20240624	181700	12083384	929	929	929	929	0
145	20240624	181600	12083384	929	929	929	929	0
146	20240624	181500	12083384	929	929	929	929	0
147	20240624	181400	12083384	929	929	929	929	0
148	20240624	181300	12083384	929	929	929	929	0
149	20240624	181200	12083384	929	929	929	929	0
150	20240624	181100	12083384	929	929	929	929	0
151	20240624	181000	12083384	929	929	929	929	0
152	20240624	180900	12083384	929	929	929	929	100
153	20240624	180800	12083384	929	929	929	929	0
154	20240624	180700	12083384	929	929	929	929	0
155	20240624	180600	12083384	929	929	929	929	0
156	20240624	180500	12083384	929	929	929	929	0
157	20240624	180400	12083384	929	929	929	929	0
158	20240624	180300	12083384	929	929	929	929	0
159	20240624	180200	12083384	929	929	929	929	0
160	20240624	180100	12083384	929	929	929	929	0
161	20240624	180000	12083384	929	929	929	929	0
162	20240624	175900	12083384	929	929	929	929	0
163	20240624	175800	12083384	929	929	929	929	0
164	20240624	175700	12083384	929	929	929	929	0
165	20240624	175600	12083384	929	929	929	929	0
166	20240624	175500	12083384	929	929	929	929	0
167	20240624	175400	12083384	929	929	929	929	0
168	20240624	175300	12083384	929	929	929	929	0
169	20240624	175200	12083384	929	929	929	929	0
170	20240624	175100	12083384	929	929	929	929	0
171	20240624	175000	12083384	929	929	929	929	0
172	20240624	174900	12083384	929	929	929	929	0
173	20240624	174800	12083384	929	929	929	929	0
174	20240624	174700	12083384	929	929	929	929	0
175	20240624	174600	12083384	929	929	929	929	0
176	20240624	174500	12083384	929	929	929	929	0
177	20240624	174400	12083384	929	929	929	929	0
178	20240624	174300	12083384	929	929	929	929	0
179	20240624	174200	12083384	929	929	929	929	0
180	20240624	174100	12083384	929	929	929	929	0
181	20240624	174000	12083384	929	929	929	929	0
182	20240624	173900	12083384	929	929	929	929	100
183	20240624	173800	12083384	929	929	929	929	0
184	20240624	173700	12083384	929	929	929	929	0
185	20240624	173600	12083384	929	929	929	929	0
186	20240624	173500	12083384	929	929	929	929	0
187	20240624	173400	12083384	929	929	929	929	0
188	20240624	173300	12083384	929	929	929	929	0
189	20240624	173200	12083384	929	929	929	929	0
190	20240624	173100	12083384	929	929	929	929	0
191	20240624	173000	12083384	929	929	929	929	0
192	20240624	172900	12083384	929	929	929	929	0
193	20240624	172800	12083384	929	929	929	929	0
194	20240624	172700	12083384	929	929	929	929	0
195	20240624	172600	12083384	929	929	929	929	0
196	20240624	172500	12083384	929	929	929	929	0
197	20240624	172400	12083384	929	929	929	929	0
198	20240624	172300	12083384	929	929	929	929	0
199	20240624	172200	12083384	929	929	929	929	0
200	20240624	172100	12083384	929	929	929	929	0
201	20240624	172000	12083384	929	929	929	929	0
202	20240624	171900	12083384	929	929	929	929	0
203	20240624	171800	12083384	929	929	929	929	0
204	20240624	171700	12083384	929	929	929	929	0
205	20240624	171600	12083384	929	929	929	929	0
206	20240624	171500	12083384	929	929	929	929	0
207	20240624	171400	12083384	929	929	929	929	0
208	20240624	171300	12083384	929	929	929	929	0
209	20240624	171200	12083384	929	929	929	929	0
210	20240624	171100	12083384	929	929	929	929	0
211	20240624	171000	12083384	929	929	929	929	0
212	20240624	170900	12083384	929	929	929	929	100
213	20240624	170800	12083384	929	929	929	929	0
214	20240624	170700	12083384	929	929	929	929	0
215	20240624	170600	12083384	929	929	929	929	0
216	20240624	170500	12083384	929	929	929	929	0
217	20240624	170400	12083384	929	929	929	929	0
218	20240624	170300	12083384	929	929	929	929	0
219	20240624	170200	12083384	929	929	929	929	0
220	20240624	170100	12083384	929	929	929	929	0
221	20240624	170000	12083384	929	929	929	929	0
222	20240624	165900	12083384	929	929	929	929	0
223	20240624	165800	12083384	929	929	929	929	0
224	20240624	165700	12083384	929	929	929	929	0
225	20240624	165600	12083384	929	929	929	929	0
226	20240624	165500	12083384	929	929	929	929	0
227	20240624	165400	12083384	929	929	929	929	0
228	20240624	165300	12083384	929	929	929	929	0
229	20240624	165200	12083384	929	929	929	929	0
230	20240624	165100	12083384	929	929	929	929	0
231	20240624	165000	12083384	929	929	929	929	0
232	20240624	164900	12083384	929	929	929	929	0
233	20240624	164800	12083384	929	929	929	929	0
234	20240624	164700	12083384	929	929	929	929	0
235	20240624	164600	12083384	929	929	929	929	0
236	20240624	164500	12083384	929	929	929	929	0
237	20240624	164400	12083384	929	929	929	929	0
238	20240624	164300	12083384	929	929	929	929	0
239	20240624	164200	12083384	929	929	929	929	0
240	20240624	164100	12083384	929	929	929	929	0
241	20240624	164000	12083384	929	929	929	929	0
242	20240624	163900	12083384	929	929	929	929	100
243	20240624	163800	12083384	929	929	929	929	0
244	20240624	163700	12083384	929	929	929	929	0
245	20240624	163600	12083384	929	929	929	929	0
246	20240624	163500	12083384	929	929	929	929	0
247	20240624	163400	12083384	929	929	929	929	0
248	20240624	163300	12083384	929	929	929	929	0
249	20240624	163200	12083384	929	929	929	929	0
250	20240624	163100	12083384	929	929	929	929	0
251	20240624	163000	12083384	929	929	929	929	0
252	20240624	162900	12083384	929	929	929	929	0
253	20240624	162800	12083384	929	929	929	929	0
254	20240624	162700	12083384	929	929	929	929	0
255	20240624	162600	12083384	929	929	929	929	0
256	20240624	162500	12083384	929	929	929	929	0
257	20240624	162400	12083384	929	929	929	929	0
258	20240624	162300	12083384	929	929	929	929	0
259	20240624	162200	12083384	929	929	929	929	0
260	20240624	162100	12083384	929	929	929	929	0
261	20240624	162000	12083384	929	929	929	929	0
262	20240624	161900	12083384	929	929	929	929	0
263	20240624	161800	12083384	929	929	929	929	0
264	20240624	161700	12083384	929	929	929	929	0
265	20240624	161600	12083384	929	929	929	929	0
266	20240624	161500	12083384	929	929	929	929	0
267	20240624	161400	12083384	929	929	929	929	0
268	20240624	161300	12083384	929	929	929	929	0
269	20240624	161200	12083384	929	929	929	929	0
270	20240624	161100	12083384	929	929	929	929	0
271	20240624	161000	12083384	929	929	929	929	0
272	20240624	160900	12083384	929	929	929	929	100
273	20240624	160800	12083384	929	929	929	929	0
274	20240624	160700	12083384	929	929	929	929	0
275	20240624	160600	12083384	929	929	929	929	0
276	20240624	160500	12083384	929	929	929	929	0
277	20240624	160400	12083384	929	929	929	929	0
278	20240624	160300	12083384	929	929	929	929	0
279	20240624	160200	12083384	929	929	929	929	0
280	20240624	160100	12083384	929	929	929	929	0
281	20240624	160000	12083384	929	929	929	929	0
282	20240624	155900	12083384	929	929	929	929	0
283	20240624	155800	12083384	929	929	929	929	0
284	20240624	155700	12083384	929	929	929	929	0
285	20240624	155600	12083384	929	929	929	929	0
286	20240624	155500	12083384	929	929	929	929	0
287	20240624	155400	12083384	929	929	929	929	0
288	20240624	155300	12083384	929	929	929	929	0
289	20240624	155200	12083384	929	929	929	929	0
290	20240624	155100	12083384	929	929	929	929	0
291	20240624	155000	12083384	929	929	929	929	0
292	20240624	154900	12083384	929	929	929	929	0
293	20240624	154800	12083384	929	929	929	929	0
294	20240624	154700	12083384	929	929	929	929	0
295	20240624	154600	12083384	929	929	929	929	0
296	20240624	154500	12083384	929	929	929	929	0
297	20240624	154400	12083384	929	929	929	929	0
298	20240624	154300	12083384	929	929	929	929	0
299	20240624	154200	12083384	929	929	929	929	0
300	20240624	154100	12083384	929	929	929	929	0
301	20240624	154000	12083384	929	929	929	929	0
302	20240624	153900	12083384	929	929	929	929	100
303	20240624	153800	12083384	929	929	929	929	0
304	20240624	153700	12083384	929	929	929	929	0
305	20240624	153600	12083384	929	929	929	929	0
306	20240624	153500	12083384	929	929	929	929	0
307	20240624	153400	12083384	929	929	929	929	0
308	20240624	153300	12083384	929	929	929	929	0
309	20240624	153200	12083384	929	929	929	929	0
310	20240624	153100	12083384	929	929	929	929	0
311	20240624	153000	12083384	929	929	929	929	0
312	20240624	152900	12083384	929	929	929	929	0
313	20240624	152800	12083384	929	929	929	929	0
314	20240624	152700	12083384	929	929	929	929	0
315	20240624	152600	12083384	929	929	929	929	0
316	20240624	152500	12083384	929	929	929	929	0
317	20240624	152400	12083384	929	929	929	929	0
318	20240624	152300	12083384	929	929	929	929	0
319	20240624	152200	12083384	929	929	929	929	0
320	20240624	152100	12083384	929	929	929	929	0
321	20240624	152000	12083384	929	929	929	929	0
322	20240624	151900	12083384	929	929	929	929	100
323	20240624	151800	11990484	929	929	929	929	0
324	20240624	151700	11990484	929	929	929	929	0
325	20240624	151600	11990484	929	929	929	929	0
326	20240624	151500	11990484	929	929	929	929	0
327	20240624	151400	11990484	929	929	929	929	0
328	20240624	151300	11990484	929	929	929	929	0
329	20240624	151200	11990484	929	929	929	929	0
330	20240624	151100	11990484	929	929	929	929	0
331	20240624	151000	11990484	929	929	929	929	0
332	20240624	150900	11990484	929	929	929	929	0
333	20240624	150800	11990484	929	929	929	929	0
334	20240624	150700	11990484	929	929	929	929	0
335	20240624	150600	11990484	929	929	929	929	1
336	20240624	150500	11989555	929	929	929	929	0
337	20240624	150400	11989555	929	929	929	929	0
338	20240624	150300	11989555	929	929	929	929	0
339	20240624	150200	11989555	929	929	929	929	0
340	20240624	150100	11989555	929	929	929	929	0
341	20240624	150000	11989555	929	929	929	929	0
342	20240624	145900	11989555	929	929	929	929	0
343	20240624	145800	11989555	929	929	929	929	0
344	20240624	145700	11989555	929	929	929	929	0
345	20240624	145600	11989555	929	929	929	929	1
346	20240624	145500	11988626	900	900	900	900	0
347	20240624	145400	11988626	900	900	900	900	0
348	20240624	145300	11988626	900	900	900	900	0
349	20240624	145200	11988626	900	900	900	900	0
350	20240624	145100	11988626	900	900	900	900	0
351	20240624	145000	11988626	900	900	900	900	0
352	20240624	144900	11988626	900	900	900	900	0
353	20240624	144800	11988626	900	920	920	900	9
354	20240624	144700	11980466	929	929	929	929	0
355	20240624	144600	11980466	929	929	929	929	0
356	20240624	144500	11980466	929	929	929	929	0
357	20240624	144400	11980466	929	929	929	929	0
358	20240624	144300	11980466	929	929	929	929	0
359	20240624	144200	11980466	929	929	929	929	0
360	20240624	144100	11980466	929	929	929	929	0
361	20240624	144000	11980466	929	929	929	929	0
362	20240624	143900	11980466	929	929	929	929	10
363	20240624	143800	11971176	929	929	929	929	0
364	20240624	143700	11971176	929	929	929	929	0
365	20240624	143600	11971176	929	929	929	929	0
366	20240624	143500	11971176	929	929	929	929	0
367	20240624	143400	11971176	929	929	929	929	0
368	20240624	143300	11971176	929	929	929	929	0
369	20240624	143200	11971176	929	929	929	929	100
370	20240624	143100	11878276	929	929	929	929	0
371	20240624	143000	11878276	929	929	929	929	0
372	20240624	142900	11878276	929	929	929	929	0
373	20240624	142800	11878276	929	929	929	929	0
374	20240624	142700	11878276	929	929	929	929	0
375	20240624	142600	11878276	929	929	929	929	0
376	20240624	142500	11878276	929	929	929	929	0
377	20240624	142400	11878276	929	929	929	929	0
378	20240624	142300	11878276	929	929	929	929	0
379	20240624	142200	11878276	929	929	929	929	0
380	20240624	142100	11878276	929	929	929	929	0
381	20240624	142000	11878276	929	929	929	929	0
382	20240624	141900	11878276	929	929	929	929	0
383	20240624	141800	11878276	929	929	929	929	0
384	20240624	141700	11878276	929	929	929	929	0
385	20240624	141600	11878276	929	929	929	929	0
386	20240624	141500	11878276	929	929	929	929	0
387	20240624	141400	11878276	929	929	929	929	0
388	20240624	141300	11878276	929	929	929	929	1
389	20240624	141200	11877347	930	930	930	930	0
390	20240624	141100	11877347	930	930	930	930	0
391	20240624	141000	11877347	930	930	930	930	0
392	20240624	140900	11877347	930	930	930	930	0
393	20240624	140800	11877347	930	930	930	930	0
394	20240624	140700	11877347	930	930	930	930	0
395	20240624	140600	11877347	930	930	930	930	0
396	20240624	140500	11877347	930	930	930	930	0
397	20240624	140400	11877347	930	930	930	930	0
398	20240624	140300	11877347	930	930	930	930	0
399	20240624	140200	11877347	930	930	930	930	0
400	20240624	140100	11877347	930	930	930	930	0
401	20240624	140000	11877347	930	930	930	930	0
402	20240624	135900	11877347	930	930	930	930	0
403	20240624	135800	11877347	930	930	930	930	0
404	20240624	135700	11877347	930	930	930	930	1
405	20240624	135600	11876417	900	900	900	900	0
406	20240624	135500	11876417	900	900	900	900	0
407	20240624	135400	11876417	900	900	900	900	0
408	20240624	135300	11876417	900	900	900	900	0
409	20240624	135200	11876417	900	900	900	900	0
410	20240624	135100	11876417	900	940	940	900	47
411	20240624	135000	11834077	900	900	900	900	0
412	20240624	134900	11834077	900	900	900	900	404
413	20240624	134800	11470477	900	900	900	900	0
414	20240624	134700	11470477	900	904	904	900	4096
415	20240624	134600	7780941	905	905	905	905	0
416	20240624	134500	7780941	905	905	905	905	0
417	20240624	134400	7780941	905	905	905	905	0
418	20240624	134300	7780941	905	905	905	905	0
419	20240624	134200	7780941	905	905	905	905	0
420	20240624	134100	7780941	905	905	905	905	414
421	20240624	134000	7406271	905	905	905	905	586
422	20240624	133900	6875941	905	912	912	905	4000
423	20240624	133800	3242109	960	960	960	960	0
424	20240624	133700	3242109	960	960	960	960	0
425	20240624	133600	3242109	960	960	960	960	0
426	20240624	133500	3242109	960	960	960	960	0
427	20240624	133400	3242109	960	960	960	960	0
428	20240624	133300	3242109	960	960	960	960	0
429	20240624	133200	3242109	960	960	960	960	0
430	20240624	133100	3242109	960	960	960	960	0
431	20240624	133000	3242109	960	960	960	960	0
432	20240624	132900	3242109	960	960	960	960	0
433	20240624	132800	3242109	960	960	960	960	0
434	20240624	132700	3242109	960	960	960	960	0
435	20240624	132600	3242109	960	960	960	960	0
436	20240624	132500	3242109	960	960	960	960	0
437	20240624	132400	3242109	960	960	960	960	0
438	20240624	132300	3242109	960	960	960	960	96
439	20240624	132200	3149949	979	979	979	979	0
440	20240624	132100	3149949	979	970	979	970	1000
441	20240624	132000	2172435	911	911	911	911	0
442	20240624	131900	2172435	911	911	911	911	0
443	20240624	131800	2172435	911	911	911	911	0
444	20240624	131700	2172435	911	911	911	911	0
445	20240624	131600	2172435	911	911	911	911	0
446	20240624	131500	2172435	911	911	911	911	0
447	20240624	131400	2172435	911	911	911	911	0
448	20240624	131300	2172435	911	911	911	911	0
449	20240624	131200	2172435	911	911	911	911	0
450	20240624	131100	2172435	911	911	911	911	0
451	20240624	131000	2172435	911	911	911	911	0
452	20240624	130900	2172435	911	911	911	911	0
453	20240624	130800	2172435	911	911	911	911	1
454	20240624	130700	2171524	970	970	970	970	500
455	20240624	130600	1686524	980	980	980	980	0
456	20240624	130500	1686524	980	980	980	980	0
457	20240624	130400	1686524	980	980	980	980	0
458	20240624	130300	1686524	980	980	980	980	0
459	20240624	130200	1686524	980	980	980	980	0
460	20240624	130100	1686524	980	980	980	980	0
461	20240624	130000	1686524	980	980	980	980	0
462	20240624	125900	1686524	980	980	980	980	0
463	20240624	125800	1686524	980	980	980	980	0
464	20240624	125700	1686524	980	980	980	980	0
465	20240624	125600	1686524	980	980	980	980	0
466	20240624	125500	1686524	980	980	980	980	0
467	20240624	125400	1686524	980	980	980	980	0
468	20240624	125300	1686524	980	980	980	980	0
469	20240624	125200	1686524	980	980	980	980	0
470	20240624	125100	1686524	980	980	980	980	0
471	20240624	125000	1686524	980	980	980	980	0
472	20240624	124900	1686524	980	980	980	980	0
473	20240624	124800	1686524	980	980	980	980	0
474	20240624	124700	1686524	980	980	980	980	0
475	20240624	124600	1686524	980	980	980	980	0
476	20240624	124500	1686524	980	980	980	980	0
477	20240624	124400	1686524	980	980	980	980	0
478	20240624	124300	1686524	980	980	980	980	0
479	20240624	124200	1686524	980	980	980	980	0
480	20240624	124100	1686524	980	980	980	980	0
481	20240624	124000	1686524	980	980	980	980	0
482	20240624	123900	1686524	980	980	980	980	0
483	20240624	123800	1686524	980	980	980	980	0
484	20240624	123700	1686524	980	980	980	980	0
485	20240624	123600	1686524	980	980	980	980	0
486	20240624	123500	1686524	980	980	980	980	0
487	20240624	123400	1686524	980	980	980	980	0
488	20240624	123300	1686524	980	980	980	980	0
489	20240624	123200	1686524	980	980	980	980	0
490	20240624	123100	1686524	980	980	980	980	0
491	20240624	123000	1686524	980	980	980	980	0
492	20240624	122900	1686524	980	980	980	980	0
493	20240624	122800	1686524	980	980	980	980	0
494	20240624	122700	1686524	980	980	980	980	0
495	20240624	122600	1686524	980	980	980	980	0
496	20240624	122500	1686524	980	980	980	980	0
497	20240624	122400	1686524	980	980	980	980	0
498	20240624	122300	1686524	980	980	980	980	0
499	20240624	122200	1686524	980	980	980	980	2
500	20240624	122100	1684564	905	905	905	905	0
501	20240624	122000	1684564	905	905	905	905	0
502	20240624	121900	1684564	905	905	905	905	0
503	20240624	121800	1684564	905	905	905	905	0
504	20240624	121700	1684564	905	905	905	905	0
505	20240624	121600	1684564	905	930	930	905	1500
506	20240624	121500	308944	986	986	986	986	0
507	20240624	121400	308944	986	986	986	986	0
508	20240624	121300	308944	986	986	986	986	0
509	20240624	121200	308944	986	986	986	986	0
510	20240624	121100	308944	986	986	986	986	0
511	20240624	121000	308944	986	986	986	986	0
512	20240624	120900	308944	986	987	987	986	200
513	20240624	120800	111644	988	988	988	988	0
514	20240624	120700	111644	988	988	988	988	100
515	20240624	120600	12844	988	988	988	988	0
516	20240624	120500	12844	988	988	988	988	0
517	20240624	120400	12844	988	988	988	988	0
518	20240624	120300	12844	988	988	988	988	0
519	20240624	120200	12844	988	988	988	988	0
520	20240624	120100	12844	988	988	988	988	0
521	20240624	120000	12844	988	988	988	988	0
522	20240624	115900	12844	988	988	988	988	0
523	20240624	115800	12844	988	988	988	988	0
524	20240624	115700	12844	988	988	988	988	0
525	20240624	115600	12844	988	988	988	988	0
526	20240624	115500	12844	988	988	988	988	0
527	20240624	115400	12844	988	988	988	988	0
528	20240624	115300	12844	988	988	988	988	0
529	20240624	115200	12844	988	988	988	988	0
530	20240624	115100	12844	988	988	988	988	0
531	20240624	115000	12844	988	988	988	988	0
532	20240624	114900	12844	988	988	988	988	0
533	20240624	114800	12844	988	988	988	988	0
534	20240624	114700	12844	988	988	988	988	0
535	20240624	114600	12844	988	988	988	988	0
536	20240624	114500	12844	988	988	988	988	0
537	20240624	114400	12844	988	988	988	988	0
538	20240624	114300	12844	988	988	988	988	0
539	20240624	114200	12844	988	988	988	988	0
540	20240624	114100	12844	988	988	988	988	0
541	20240624	114000	12844	988	988	988	988	0
542	20240624	113900	12844	988	988	988	988	0
543	20240624	113800	12844	988	988	988	988	0
544	20240624	113700	12844	988	988	988	988	0
545	20240624	113600	12844	988	988	988	988	0
546	20240624	113500	12844	988	988	988	988	0
547	20240624	113400	12844	988	988	988	988	0
548	20240624	113300	12844	988	988	988	988	0
549	20240624	113200	12844	988	988	988	988	0
550	20240624	113100	12844	988	988	988	988	0
551	20240624	113000	12844	988	988	988	988	0
552	20240624	112900	12844	988	988	988	988	0
553	20240624	112800	12844	988	988	988	988	0
554	20240624	112700	12844	988	988	988	988	0
555	20240624	112600	12844	988	988	988	988	0
556	20240624	112500	12844	988	988	988	988	0
557	20240624	112400	12844	988	988	988	988	0
558	20240624	112300	12844	988	988	988	988	0
559	20240624	112200	12844	988	988	988	988	0
560	20240624	112100	12844	988	988	988	988	0
561	20240624	112000	12844	988	988	988	988	0
562	20240624	111900	12844	988	988	988	988	0
563	20240624	111800	12844	988	988	988	988	0
564	20240624	111700	12844	988	988	988	988	0
565	20240624	111600	12844	988	988	988	988	0
566	20240624	111500	12844	988	988	988	988	0
567	20240624	111400	12844	988	988	988	988	0
568	20240624	111300	12844	988	988	988	988	0
569	20240624	111200	12844	988	988	988	988	0
570	20240624	111100	12844	988	988	988	988	0
571	20240624	111000	12844	988	988	988	988	0
572	20240624	110900	12844	988	988	988	988	0
573	20240624	110800	12844	988	988	988	988	0
574	20240624	110700	12844	988	988	988	988	0
575	20240624	110600	12844	988	988	988	988	0
576	20240624	110500	12844	988	988	988	988	0
577	20240624	110400	12844	988	988	988	988	0
578	20240624	110300	12844	988	988	988	988	0
579	20240624	110200	12844	988	988	988	988	0
580	20240624	110100	12844	988	988	988	988	0
581	20240624	110000	12844	988	988	988	988	0
582	20240624	105900	12844	988	988	988	988	0
583	20240624	105800	12844	988	988	988	988	0
584	20240624	105700	12844	988	988	988	988	0
585	20240624	105600	12844	988	988	988	988	0
586	20240624	105500	12844	988	988	988	988	0
587	20240624	105400	12844	988	988	988	988	0
588	20240624	105300	12844	988	988	988	988	0
589	20240624	105200	12844	988	988	988	988	0
590	20240624	105100	12844	988	988	988	988	0
591	20240624	105000	12844	988	988	988	988	0
592	20240624	104900	12844	988	988	988	988	0
593	20240624	104800	12844	988	988	988	988	10
594	20240624	104700	2964	988	988	988	988	0
595	20240624	104600	2964	988	988	988	988	0
596	20240624	104500	2964	988	988	988	988	0
597	20240624	104400	2964	988	988	988	988	0
598	20240624	104300	2964	988	988	988	988	0
599	20240624	104200	2964	988	988	988	988	0
600	20240624	104100	2964	988	988	988	988	0
601	20240624	104000	2964	988	988	988	988	1
602	20240624	103900	1976	988	988	988	988	0
603	20240624	103800	1976	988	988	988	988	0
604	20240624	103700	1976	988	988	988	988	0
605	20240624	103600	1976	988	988	988	988	0
606	20240624	103500	1976	988	988	988	988	0
607	20240624	103400	1976	988	988	988	988	0
608	20240624	103300	1976	988	988	988	988	0
609	20240624	103200	1976	988	988	988	988	0
610	20240624	103100	1976	988	988	988	988	0
611	20240624	103000	1976	988	988	988	988	0
612	20240624	102900	1976	988	988	988	988	0
613	20240624	102800	1976	988	988	988	988	0
614	20240624	102700	1976	988	988	988	988	0
615	20240624	102600	1976	988	988	988	988	0
616	20240624	102500	1976	988	988	988	988	0
617	20240624	102400	1976	988	988	988	988	0
618	20240624	102300	1976	988	988	988	988	0
619	20240624	102200	1976	988	988	988	988	0
620	20240624	102100	1976	988	988	988	988	0
621	20240624	102000	1976	988	988	988	988	0
622	20240624	101900	1976	988	988	988	988	0
623	20240624	101800	1976	988	988	988	988	0
624	20240624	101700	1976	988	988	988	988	0
625	20240624	101600	1976	988	988	988	988	0
626	20240624	101500	1976	988	988	988	988	0
627	20240624	101400	1976	988	988	988	988	0
628	20240624	101300	1976	988	988	988	988	0
629	20240624	101200	1976	988	988	988	988	0
630	20240624	101100	1976	988	988	988	988	0
631	20240624	101000	1976	988	988	988	988	0
632	20240624	100900	1976	988	988	988	988	0
633	20240624	100800	1976	988	988	988	988	0
634	20240624	100700	1976	988	988	988	988	0
635	20240624	100600	1976	988	988	988	988	0
636	20240624	100500	1976	988	988	988	988	0
637	20240624	100400	1976	988	988	988	988	0
638	20240624	100300	1976	988	988	988	988	0
639	20240624	100200	1976	988	988	988	988	0
640	20240624	100100	1976	988	988	988	988	0
641	20240624	100000	1976	988	988	988	988	0
642	20240624	095900	1976	988	988	988	988	0
643	20240624	095800	1976	988	988	988	988	0
644	20240624	095700	1976	988	988	988	988	0
645	20240624	095600	1976	988	988	988	988	0
646	20240624	095500	1976	988	988	988	988	0
647	20240624	095400	1976	988	988	988	988	0
648	20240624	095300	1976	988	988	988	988	0
649	20240624	095200	1976	988	988	988	988	0
650	20240624	095100	1976	988	988	988	988	0
651	20240624	095000	1976	988	988	988	988	0
652	20240624	094900	1976	988	988	988	988	2
653	20240624	094800	0	990	990	990	990	0
654	20240624	094700	0	990	990	990	990	0
655	20240624	094600	0	990	990	990	990	0
656	20240624	094500	0	990	990	990	990	0
657	20240624	094400	0	990	990	990	990	0
658	20240624	094300	0	990	990	990	990	0
659	20240624	094200	0	990	990	990	990	0
660	20240624	094100	0	990	990	990	990	0
661	20240624	094000	0	990	990	990	990	0
662	20240624	093900	0	990	990	990	990	0
663	20240624	093800	0	990	990	990	990	0
664	20240624	093700	0	990	990	990	990	0
665	20240624	093600	0	990	990	990	990	0
666	20240624	093500	0	990	990	990	990	0
667	20240624	093400	0	990	990	990	990	0
668	20240624	093300	0	990	990	990	990	0
669	20240624	093200	0	990	990	990	990	0
670	20240624	093100	0	990	990	990	990	0
671	20240624	093000	0	990	990	990	990	0
672	20240624	092900	0	990	990	990	990	0
673	20240624	092800	0	990	990	990	990	0
674	20240624	092700	0	990	990	990	990	0
675	20240624	092600	0	990	990	990	990	0
676	20240624	092500	0	990	990	990	990	0
677	20240624	092400	0	990	990	990	990	0
678	20240624	092300	0	990	990	990	990	0
679	20240624	092200	0	990	990	990	990	0
680	20240624	092100	0	990	990	990	990	0
681	20240624	092000	0	990	990	990	990	0
682	20240624	091900	0	990	990	990	990	0
683	20240624	091800	0	990	990	990	990	0
684	20240624	091700	0	990	990	990	990	0
685	20240624	091600	0	990	990	990	990	0
686	20240624	091500	0	990	990	990	990	0
687	20240624	091400	0	990	990	990	990	0
688	20240624	091300	0	990	990	990	990	0
689	20240624	091200	0	990	990	990	990	0
690	20240624	091100	0	990	990	990	990	0
691	20240624	091000	0	990	990	990	990	0
692	20240624	090900	0	990	990	990	990	0
693	20240624	090800	0	990	990	990	990	0
694	20240624	090700	0	990	990	990	990	0
695	20240624	090600	0	990	990	990	990	0
696	20240624	090500	0	990	990	990	990	0
697	20240624	090400	0	990	990	990	990	0
698	20240624	090300	0	990	990	990	990	0
699	20240624	090200	0	990	990	990	990	0
700	20240624	090100	0	990	990	990	990	0
701	20240624	090000	0	990	990	990	990	0