KissMeData/131760/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	194600	93797442	906	906	906	906	1054
3	20240614	194500	93797442	906	906	906	906	0
4	20240614	194400	93797442	906	906	906	906	0
5	20240614	194300	93797442	906	906	906	906	0
6	20240614	194200	93797442	906	906	906	906	0
7	20240614	194100	93797442	906	906	906	906	0
8	20240614	194000	93797442	906	906	906	906	0
9	20240614	193900	93797442	906	906	906	906	0
10	20240614	193800	93797442	906	906	906	906	0
11	20240614	193700	93797442	906	906	906	906	0
12	20240614	193600	93797442	906	906	906	906	0
13	20240614	193500	93797442	906	906	906	906	0
14	20240614	193400	93797442	906	906	906	906	0
15	20240614	193300	93797442	906	906	906	906	0
16	20240614	193200	93797442	906	906	906	906	0
17	20240614	193100	93797442	906	906	906	906	0
18	20240614	193000	93797442	906	906	906	906	0
19	20240614	192900	93797442	906	906	906	906	0
20	20240614	192800	93797442	906	906	906	906	0
21	20240614	192700	93797442	906	906	906	906	0
22	20240614	192600	93797442	906	906	906	906	0
23	20240614	192500	93797442	906	906	906	906	0
24	20240614	192400	93797442	906	906	906	906	0
25	20240614	192300	93797442	906	906	906	906	0
26	20240614	192200	93797442	906	906	906	906	0
27	20240614	192100	93797442	906	906	906	906	0
28	20240614	192000	93797442	906	906	906	906	0
29	20240614	191900	93797442	906	906	906	906	0
30	20240614	191800	93797442	906	906	906	906	0
31	20240614	191700	93797442	906	906	906	906	0
32	20240614	191600	93797442	906	906	906	906	1054
33	20240614	191500	93797442	906	906	906	906	0
34	20240614	191400	93797442	906	906	906	906	0
35	20240614	191300	93797442	906	906	906	906	0
36	20240614	191200	93797442	906	906	906	906	0
37	20240614	191100	93797442	906	906	906	906	0
38	20240614	191000	93797442	906	906	906	906	0
39	20240614	190900	93797442	906	906	906	906	0
40	20240614	190800	93797442	906	906	906	906	0
41	20240614	190700	93797442	906	906	906	906	0
42	20240614	190600	93797442	906	906	906	906	0
43	20240614	190500	93797442	906	906	906	906	0
44	20240614	190400	93797442	906	906	906	906	0
45	20240614	190300	93797442	906	906	906	906	0
46	20240614	190200	93797442	906	906	906	906	0
47	20240614	190100	93797442	906	906	906	906	0
48	20240614	190000	93797442	906	906	906	906	0
49	20240614	185900	93797442	906	906	906	906	0
50	20240614	185800	93797442	906	906	906	906	0
51	20240614	185700	93797442	906	906	906	906	0
52	20240614	185600	93797442	906	906	906	906	0
53	20240614	185500	93797442	906	906	906	906	0
54	20240614	185400	93797442	906	906	906	906	0
55	20240614	185300	93797442	906	906	906	906	0
56	20240614	185200	93797442	906	906	906	906	0
57	20240614	185100	93797442	906	906	906	906	0
58	20240614	185000	93797442	906	906	906	906	0
59	20240614	184900	93797442	906	906	906	906	0
60	20240614	184800	93797442	906	906	906	906	0
61	20240614	184700	93797442	906	906	906	906	0
62	20240614	184600	93797442	906	906	906	906	1054
63	20240614	184500	93797442	906	906	906	906	0
64	20240614	184400	93797442	906	906	906	906	0
65	20240614	184300	93797442	906	906	906	906	0
66	20240614	184200	93797442	906	906	906	906	0
67	20240614	184100	93797442	906	906	906	906	0
68	20240614	184000	93797442	906	906	906	906	0
69	20240614	183900	93797442	906	906	906	906	0
70	20240614	183800	93797442	906	906	906	906	0
71	20240614	183700	93797442	906	906	906	906	0
72	20240614	183600	93797442	906	906	906	906	0
73	20240614	183500	93797442	906	906	906	906	0
74	20240614	183400	93797442	906	906	906	906	0
75	20240614	183300	93797442	906	906	906	906	0
76	20240614	183200	93797442	906	906	906	906	0
77	20240614	183100	93797442	906	906	906	906	0
78	20240614	183000	93797442	906	906	906	906	0
79	20240614	182900	93797442	906	906	906	906	0
80	20240614	182800	93797442	906	906	906	906	0
81	20240614	182700	93797442	906	906	906	906	0
82	20240614	182600	93797442	906	906	906	906	0
83	20240614	182500	93797442	906	906	906	906	0
84	20240614	182400	93797442	906	906	906	906	0
85	20240614	182300	93797442	906	906	906	906	0
86	20240614	182200	93797442	906	906	906	906	0
87	20240614	182100	93797442	906	906	906	906	0
88	20240614	182000	93797442	906	906	906	906	0
89	20240614	181900	93797442	906	906	906	906	0
90	20240614	181800	93797442	906	906	906	906	0
91	20240614	181700	93797442	906	906	906	906	0
92	20240614	181600	93797442	906	906	906	906	1054
93	20240614	181500	93797442	906	906	906	906	0
94	20240614	181400	93797442	906	906	906	906	0
95	20240614	181300	93797442	906	906	906	906	0
96	20240614	181200	93797442	906	906	906	906	0
97	20240614	181100	93797442	906	906	906	906	0
98	20240614	181000	93797442	906	906	906	906	0
99	20240614	180900	93797442	906	906	906	906	0
100	20240614	180800	93797442	906	906	906	906	0
101	20240614	180700	93797442	906	906	906	906	0
102	20240614	180600	93797442	906	906	906	906	0
103	20240614	180500	93797442	906	906	906	906	0
104	20240614	180400	93797442	906	906	906	906	0
105	20240614	180300	93797442	906	906	906	906	0
106	20240614	180200	93797442	906	906	906	906	0
107	20240614	180100	93797442	906	906	906	906	0
108	20240614	180000	93797442	906	906	906	906	0
109	20240614	175900	93797442	906	906	906	906	0
110	20240614	175800	93797442	906	906	906	906	0
111	20240614	175700	93797442	906	906	906	906	0
112	20240614	175600	93797442	906	906	906	906	0
113	20240614	175500	93797442	906	906	906	906	0
114	20240614	175400	93797442	906	906	906	906	0
115	20240614	175300	93797442	906	906	906	906	0
116	20240614	175200	93797442	906	906	906	906	0
117	20240614	175100	93797442	906	906	906	906	0
118	20240614	175000	93797442	906	906	906	906	0
119	20240614	174900	93797442	906	906	906	906	0
120	20240614	174800	93797442	906	906	906	906	0
121	20240614	174700	93797442	906	906	906	906	0
122	20240614	174600	93797442	906	906	906	906	1054
123	20240614	174500	93797442	906	906	906	906	0
124	20240614	174400	93797442	906	906	906	906	0
125	20240614	174300	93797442	906	906	906	906	0
126	20240614	174200	93797442	906	906	906	906	0
127	20240614	174100	93797442	906	906	906	906	0
128	20240614	174000	93797442	906	906	906	906	0
129	20240614	173900	93797442	906	906	906	906	0
130	20240614	173800	93797442	906	906	906	906	0
131	20240614	173700	93797442	906	906	906	906	0
132	20240614	173600	93797442	906	906	906	906	0
133	20240614	173500	93797442	906	906	906	906	0
134	20240614	173400	93797442	906	906	906	906	0
135	20240614	173300	93797442	906	906	906	906	0
136	20240614	173200	93797442	906	906	906	906	0
137	20240614	173100	93797442	906	906	906	906	0
138	20240614	173000	93797442	906	906	906	906	0
139	20240614	172900	93797442	906	906	906	906	0
140	20240614	172800	93797442	906	906	906	906	0
141	20240614	172700	93797442	906	906	906	906	0
142	20240614	172600	93797442	906	906	906	906	0
143	20240614	172500	93797442	906	906	906	906	0
144	20240614	172400	93797442	906	906	906	906	0
145	20240614	172300	93797442	906	906	906	906	0
146	20240614	172200	93797442	906	906	906	906	0
147	20240614	172100	93797442	906	906	906	906	0
148	20240614	172000	93797442	906	906	906	906	0
149	20240614	171900	93797442	906	906	906	906	0
150	20240614	171800	93797442	906	906	906	906	0
151	20240614	171700	93797442	906	906	906	906	0
152	20240614	171600	93797442	906	906	906	906	1054
153	20240614	171500	93797442	906	906	906	906	0
154	20240614	171400	93797442	906	906	906	906	0
155	20240614	171300	93797442	906	906	906	906	0
156	20240614	171200	93797442	906	906	906	906	0
157	20240614	171100	93797442	906	906	906	906	0
158	20240614	171000	93797442	906	906	906	906	0
159	20240614	170900	93797442	906	906	906	906	0
160	20240614	170800	93797442	906	906	906	906	0
161	20240614	170700	93797442	906	906	906	906	0
162	20240614	170600	93797442	906	906	906	906	0
163	20240614	170500	93797442	906	906	906	906	0
164	20240614	170400	93797442	906	906	906	906	0
165	20240614	170300	93797442	906	906	906	906	0
166	20240614	170200	93797442	906	906	906	906	0
167	20240614	170100	93797442	906	906	906	906	0
168	20240614	170000	93797442	906	906	906	906	0
169	20240614	165900	93797442	906	906	906	906	0
170	20240614	165800	93797442	906	906	906	906	0
171	20240614	165700	93797442	906	906	906	906	0
172	20240614	165600	93797442	906	906	906	906	0
173	20240614	165500	93797442	906	906	906	906	0
174	20240614	165400	93797442	906	906	906	906	0
175	20240614	165300	93797442	906	906	906	906	0
176	20240614	165200	93797442	906	906	906	906	0
177	20240614	165100	93797442	906	906	906	906	0
178	20240614	165000	93797442	906	906	906	906	0
179	20240614	164900	93797442	906	906	906	906	0
180	20240614	164800	93797442	906	906	906	906	0
181	20240614	164700	93797442	906	906	906	906	0
182	20240614	164600	93797442	906	906	906	906	1054
183	20240614	164500	93797442	906	906	906	906	0
184	20240614	164400	93797442	906	906	906	906	0
185	20240614	164300	93797442	906	906	906	906	0
186	20240614	164200	93797442	906	906	906	906	0
187	20240614	164100	93797442	906	906	906	906	0
188	20240614	164000	93797442	906	906	906	906	0
189	20240614	163900	93797442	906	906	906	906	0
190	20240614	163800	93797442	906	906	906	906	0
191	20240614	163700	93797442	906	906	906	906	0
192	20240614	163600	93797442	906	906	906	906	0
193	20240614	163500	93797442	906	906	906	906	0
194	20240614	163400	93797442	906	906	906	906	0
195	20240614	163300	93797442	906	906	906	906	0
196	20240614	163200	93797442	906	906	906	906	0
197	20240614	163100	93797442	906	906	906	906	0
198	20240614	163000	93797442	906	906	906	906	0
199	20240614	162900	93797442	906	906	906	906	0
200	20240614	162800	93797442	906	906	906	906	0
201	20240614	162700	93797442	906	906	906	906	0
202	20240614	162600	93797442	906	906	906	906	0
203	20240614	162500	93797442	906	906	906	906	0
204	20240614	162400	93797442	906	906	906	906	0
205	20240614	162300	93797442	906	906	906	906	0
206	20240614	162200	93797442	906	906	906	906	0
207	20240614	162100	93797442	906	906	906	906	0
208	20240614	162000	93797442	906	906	906	906	0
209	20240614	161900	93797442	906	906	906	906	0
210	20240614	161800	93797442	906	906	906	906	0
211	20240614	161700	93797442	906	906	906	906	0
212	20240614	161600	93797442	906	906	906	906	1054
213	20240614	161500	93797442	906	906	906	906	0
214	20240614	161400	93797442	906	906	906	906	0
215	20240614	161300	93797442	906	906	906	906	0
216	20240614	161200	93797442	906	906	906	906	0
217	20240614	161100	93797442	906	906	906	906	0
218	20240614	161000	93797442	906	906	906	906	0
219	20240614	160900	93797442	906	906	906	906	0
220	20240614	160800	93797442	906	906	906	906	0
221	20240614	160700	93797442	906	906	906	906	0
222	20240614	160600	93797442	906	906	906	906	0
223	20240614	160500	93797442	906	906	906	906	0
224	20240614	160400	93797442	906	906	906	906	0
225	20240614	160300	93797442	906	906	906	906	0
226	20240614	160200	93797442	906	906	906	906	0
227	20240614	160100	93797442	906	906	906	906	0
228	20240614	160000	93797442	906	906	906	906	0
229	20240614	155900	93797442	906	906	906	906	0
230	20240614	155800	93797442	906	906	906	906	0
231	20240614	155700	93797442	906	906	906	906	0
232	20240614	155600	93797442	906	906	906	906	0
233	20240614	155500	93797442	906	906	906	906	0
234	20240614	155400	93797442	906	906	906	906	0
235	20240614	155300	93797442	906	906	906	906	0
236	20240614	155200	93797442	906	906	906	906	0
237	20240614	155100	93797442	906	906	906	906	0
238	20240614	155000	93797442	906	906	906	906	0
239	20240614	154900	93797442	906	906	906	906	0
240	20240614	154800	93797442	906	906	906	906	0
241	20240614	154700	93797442	906	906	906	906	0
242	20240614	154600	93797442	906	906	906	906	1054
243	20240614	154500	93797442	906	906	906	906	0
244	20240614	154400	93797442	906	906	906	906	0
245	20240614	154300	93797442	906	906	906	906	0
246	20240614	154200	93797442	906	906	906	906	0
247	20240614	154100	93797442	906	906	906	906	0
248	20240614	154000	93797442	906	906	906	906	0
249	20240614	153900	93797442	906	906	906	906	0
250	20240614	153800	93797442	906	906	906	906	0
251	20240614	153700	93797442	906	906	906	906	0
252	20240614	153600	93797442	906	906	906	906	0
253	20240614	153500	93797442	906	906	906	906	0
254	20240614	153400	93797442	906	906	906	906	0
255	20240614	153300	93797442	906	906	906	906	0
256	20240614	153200	93797442	906	906	906	906	0
257	20240614	153100	93797442	906	906	906	906	0
258	20240614	153000	93797442	906	906	906	906	1054
259	20240614	152900	92842518	905	905	905	905	0
260	20240614	152800	92842518	905	905	905	905	0
261	20240614	152700	92842518	905	905	905	905	0
262	20240614	152600	92842518	905	905	905	905	0
263	20240614	152500	92842518	905	905	905	905	0
264	20240614	152400	92842518	905	905	905	905	0
265	20240614	152300	92842518	905	905	905	905	0
266	20240614	152200	92842518	905	905	905	905	0
267	20240614	152100	92842518	905	905	905	905	0
268	20240614	152000	92842518	905	905	905	905	0
269	20240614	151900	92842518	905	905	905	905	0
270	20240614	151800	92842518	905	905	905	905	0
271	20240614	151700	92842518	905	905	905	905	0
272	20240614	151600	92842518	905	905	905	905	0
273	20240614	151500	92842518	905	905	905	905	481
274	20240614	151400	92407213	905	905	905	905	1000
275	20240614	151300	91502213	905	905	905	905	0
276	20240614	151200	91502213	905	905	905	905	0
277	20240614	151100	91502213	905	905	905	905	0
278	20240614	151000	91502213	905	905	905	905	0
279	20240614	150900	91502213	905	905	905	905	0
280	20240614	150800	91502213	905	905	905	905	0
281	20240614	150700	91502213	905	905	905	905	0
282	20240614	150600	91502213	905	905	905	905	0
283	20240614	150500	91502213	905	905	905	905	0
284	20240614	150400	91502213	905	904	905	904	6
285	20240614	150300	91496788	903	903	903	903	0
286	20240614	150200	91496788	903	903	903	903	668
287	20240614	150100	90893584	902	902	902	902	0
288	20240614	150000	90893584	902	902	902	902	0
289	20240614	145900	90893584	902	902	902	902	300
290	20240614	145800	90622984	902	902	902	902	0
291	20240614	145700	90622984	902	902	902	902	0
292	20240614	145600	90622984	902	902	902	902	0
293	20240614	145500	90622984	902	902	902	902	15
294	20240614	145400	90609454	902	902	902	902	0
295	20240614	145300	90609454	902	902	902	902	129
296	20240614	145200	90493096	902	902	902	902	0
297	20240614	145100	90493096	902	902	902	902	0
298	20240614	145000	90493096	902	902	902	902	0
299	20240614	144900	90493096	902	902	902	902	0
300	20240614	144800	90493096	902	902	902	902	0
301	20240614	144700	90493096	902	902	902	902	0
302	20240614	144600	90493096	902	902	902	902	18
303	20240614	144500	90476860	903	903	903	903	0
304	20240614	144400	90476860	903	903	903	903	0
305	20240614	144300	90476860	903	902	903	902	2
306	20240614	144200	90475055	903	903	903	903	0
307	20240614	144100	90475055	903	903	903	903	0
308	20240614	144000	90475055	903	903	903	903	1
309	20240614	143900	90474152	903	903	903	903	0
310	20240614	143800	90474152	903	903	903	903	600
311	20240614	143700	89932352	903	903	903	903	0
312	20240614	143600	89932352	903	903	903	903	0
313	20240614	143500	89932352	903	903	903	903	400
314	20240614	143400	89571152	903	903	903	903	0
315	20240614	143300	89571152	903	903	903	903	0
316	20240614	143200	89571152	903	903	903	903	0
317	20240614	143100	89571152	903	903	903	903	1
318	20240614	143000	89570249	905	905	905	905	0
319	20240614	142900	89570249	905	905	905	905	0
320	20240614	142800	89570249	905	905	905	905	0
321	20240614	142700	89570249	905	905	905	905	0
322	20240614	142600	89570249	905	905	905	905	0
323	20240614	142500	89570249	905	905	905	905	0
324	20240614	142400	89570249	905	905	905	905	0
325	20240614	142300	89570249	905	905	905	905	0
326	20240614	142200	89570249	905	905	905	905	0
327	20240614	142100	89570249	905	905	905	905	0
328	20240614	142000	89570249	905	905	905	905	0
329	20240614	141900	89570249	905	905	905	905	1
330	20240614	141800	89569344	903	903	903	903	0
331	20240614	141700	89569344	903	903	903	903	1000
332	20240614	141600	88666344	903	903	903	903	0
333	20240614	141500	88666344	903	903	903	903	0
334	20240614	141400	88666344	903	903	903	903	0
335	20240614	141300	88666344	903	903	903	903	0
336	20240614	141200	88666344	903	903	903	903	0
337	20240614	141100	88666344	903	903	903	903	0
338	20240614	141000	88666344	903	903	903	903	0
339	20240614	140900	88666344	903	903	903	903	0
340	20240614	140800	88666344	903	903	903	903	0
341	20240614	140700	88666344	903	903	903	903	0
342	20240614	140600	88666344	903	903	903	903	0
343	20240614	140500	88666344	903	903	903	903	0
344	20240614	140400	88666344	903	903	903	903	0
345	20240614	140300	88666344	903	903	903	903	100
346	20240614	140200	88576044	904	904	904	904	0
347	20240614	140100	88576044	904	904	904	904	233
348	20240614	140000	88365412	904	904	904	904	0
349	20240614	135900	88365412	904	904	904	904	0
350	20240614	135800	88365412	904	904	904	904	0
351	20240614	135700	88365412	904	904	904	904	0
352	20240614	135600	88365412	904	904	904	904	0
353	20240614	135500	88365412	904	904	904	904	0
354	20240614	135400	88365412	904	904	904	904	1
355	20240614	135300	88364508	902	902	902	902	0
356	20240614	135200	88364508	902	902	902	902	30
357	20240614	135100	88337448	902	902	902	902	0
358	20240614	135000	88337448	902	902	902	902	0
359	20240614	134900	88337448	902	906	906	902	20000
360	20240614	134800	70295005	906	906	906	906	2456
361	20240614	134700	68069869	905	905	905	905	0
362	20240614	134600	68069869	905	905	905	905	0
363	20240614	134500	68069869	905	905	905	905	0
364	20240614	134400	68069869	905	905	905	905	0
365	20240614	134300	68069869	905	905	905	905	0
366	20240614	134200	68069869	905	905	905	905	0
367	20240614	134100	68069869	905	905	905	905	0
368	20240614	134000	68069869	905	905	905	905	0
369	20240614	133900	68069869	905	905	905	905	0
370	20240614	133800	68069869	905	905	905	905	290
371	20240614	133700	67807419	905	905	905	905	0
372	20240614	133600	67807419	905	905	905	905	0
373	20240614	133500	67807419	905	905	905	905	1200
374	20240614	133400	66721419	904	904	904	904	0
375	20240614	133300	66721419	904	904	904	904	0
376	20240614	133200	66721419	904	904	904	904	2010
377	20240614	133100	64904379	904	904	904	904	0
378	20240614	133000	64904379	904	904	904	904	900
379	20240614	132900	64090779	904	904	904	904	0
380	20240614	132800	64090779	904	904	904	904	0
381	20240614	132700	64090779	904	904	904	904	0
382	20240614	132600	64090779	904	904	904	904	0
383	20240614	132500	64090779	904	904	904	904	0
384	20240614	132400	64090779	904	904	904	904	100
385	20240614	132300	64000379	903	903	903	903	0
386	20240614	132200	64000379	903	903	903	903	0
387	20240614	132100	64000379	903	903	903	903	0
388	20240614	132000	64000379	903	903	903	903	0
389	20240614	131900	64000379	903	903	903	903	0
390	20240614	131800	64000379	903	903	903	903	0
391	20240614	131700	64000379	903	903	903	903	0
392	20240614	131600	64000379	903	903	903	903	600
393	20240614	131500	63458579	903	903	903	903	564
394	20240614	131400	62949287	905	905	905	905	0
395	20240614	131300	62949287	905	905	905	905	0
396	20240614	131200	62949287	905	905	905	905	0
397	20240614	131100	62949287	905	905	905	905	0
398	20240614	131000	62949287	905	905	905	905	0
399	20240614	130900	62949287	905	905	905	905	2
400	20240614	130800	62947477	905	905	905	905	0
401	20240614	130700	62947477	905	905	905	905	100
402	20240614	130600	62856977	905	905	905	905	0
403	20240614	130500	62856977	905	905	905	905	0
404	20240614	130400	62856977	905	905	905	905	0
405	20240614	130300	62856977	905	905	905	905	0
406	20240614	130200	62856977	905	905	905	905	392
407	20240614	130100	62502217	905	905	905	905	287
408	20240614	130000	62242482	906	906	906	906	0
409	20240614	125900	62242482	906	906	906	906	112
410	20240614	125800	62141010	906	906	906	906	0
411	20240614	125700	62141010	906	906	906	906	0
412	20240614	125600	62141010	906	906	906	906	0
413	20240614	125500	62141010	906	906	906	906	0
414	20240614	125400	62141010	906	906	906	906	0
415	20240614	125300	62141010	906	906	906	906	31
416	20240614	125200	62112924	905	905	905	905	0
417	20240614	125100	62112924	905	905	905	905	0
418	20240614	125000	62112924	905	905	905	905	0
419	20240614	124900	62112924	905	905	905	905	500
420	20240614	124800	61660424	905	905	905	905	0
421	20240614	124700	61660424	905	905	905	905	0
422	20240614	124600	61660424	905	905	905	905	0
423	20240614	124500	61660424	905	905	905	905	3137
424	20240614	124400	58821439	905	905	905	905	0
425	20240614	124300	58821439	905	904	905	904	14
426	20240614	124200	58808779	905	905	905	905	0
427	20240614	124100	58808779	905	904	905	904	658
428	20240614	124000	58213401	904	904	904	904	0
429	20240614	123900	58213401	904	904	904	904	114
430	20240614	123800	58110345	901	901	901	901	0
431	20240614	123700	58110345	901	901	901	901	0
432	20240614	123600	58110345	901	901	901	901	304
433	20240614	123500	57836441	901	901	901	901	0
434	20240614	123400	57836441	901	905	905	901	619
435	20240614	123300	57278266	901	901	901	901	0
436	20240614	123200	57278266	901	901	901	901	0
437	20240614	123100	57278266	901	901	901	901	400
438	20240614	123000	56917866	902	902	902	902	0
439	20240614	122900	56917866	902	902	902	902	0
440	20240614	122800	56917866	902	902	902	902	0
441	20240614	122700	56917866	902	902	902	902	0
442	20240614	122600	56917866	902	902	902	902	106
443	20240614	122500	56822254	901	901	901	901	0
444	20240614	122400	56822254	901	901	901	901	4565
445	20240614	122300	52709189	902	902	902	902	0
446	20240614	122200	52709189	902	902	902	902	2443
447	20240614	122100	50505603	902	902	902	902	45
448	20240614	122000	50465013	902	902	902	902	0
449	20240614	121900	50465013	902	902	902	902	0
450	20240614	121800	50465013	902	902	902	902	0
451	20240614	121700	50465013	902	902	902	902	0
452	20240614	121600	50465013	902	902	902	902	0
453	20240614	121500	50465013	902	902	902	902	14
454	20240614	121400	50452385	902	902	902	902	727
455	20240614	121300	49796631	903	903	903	903	36
456	20240614	121200	49764123	903	903	903	903	0
457	20240614	121100	49764123	903	903	903	903	333
458	20240614	121000	49463424	903	903	903	903	0
459	20240614	120900	49463424	903	903	903	903	0
460	20240614	120800	49463424	903	903	903	903	0
461	20240614	120700	49463424	903	903	903	903	0
462	20240614	120600	49463424	903	903	903	903	0
463	20240614	120500	49463424	903	903	903	903	0
464	20240614	120400	49463424	903	903	903	903	10
465	20240614	120300	49454394	903	903	903	903	0
466	20240614	120200	49454394	903	903	903	903	64
467	20240614	120100	49396602	905	905	905	905	0
468	20240614	120000	49396602	905	905	905	905	0
469	20240614	115900	49396602	905	905	905	905	0
470	20240614	115800	49396602	905	905	905	905	0
471	20240614	115700	49396602	905	905	905	905	0
472	20240614	115600	49396602	905	905	905	905	0
473	20240614	115500	49396602	905	905	905	905	587
474	20240614	115400	48865367	905	905	905	905	0
475	20240614	115300	48865367	905	905	905	905	0
476	20240614	115200	48865367	905	905	905	905	1
477	20240614	115100	48864462	905	905	905	905	0
478	20240614	115000	48864462	905	905	905	905	0
479	20240614	114900	48864462	905	905	905	905	0
480	20240614	114800	48864462	905	905	905	905	0
481	20240614	114700	48864462	905	905	905	905	0
482	20240614	114600	48864462	905	905	905	905	1
483	20240614	114500	48863557	905	905	905	905	0
484	20240614	114400	48863557	905	905	905	905	0
485	20240614	114300	48863557	905	905	905	905	0
486	20240614	114200	48863557	905	905	905	905	1
487	20240614	114100	48862652	905	905	905	905	0
488	20240614	114000	48862652	905	905	905	905	0
489	20240614	113900	48862652	905	905	905	905	0
490	20240614	113800	48862652	905	905	905	905	1
491	20240614	113700	48861747	902	902	902	902	0
492	20240614	113600	48861747	902	902	902	902	0
493	20240614	113500	48861747	902	902	902	902	0
494	20240614	113400	48861747	902	902	902	902	0
495	20240614	113300	48861747	902	902	902	902	0
496	20240614	113200	48861747	902	902	902	902	0
497	20240614	113100	48861747	902	902	902	902	0
498	20240614	113000	48861747	902	902	902	902	0
499	20240614	112900	48861747	902	902	902	902	0
500	20240614	112800	48861747	902	902	902	902	150
501	20240614	112700	48726447	905	905	905	905	0
502	20240614	112600	48726447	905	905	905	905	1
503	20240614	112500	48725542	903	903	903	903	0
504	20240614	112400	48725542	903	903	903	903	290
505	20240614	112300	48463672	903	903	903	903	10
506	20240614	112200	48454642	903	903	903	903	0
507	20240614	112100	48454642	903	903	903	903	0
508	20240614	112000	48454642	903	903	903	903	0
509	20240614	111900	48454642	903	903	903	903	0
510	20240614	111800	48454642	903	903	903	903	0
511	20240614	111700	48454642	903	903	903	903	0
512	20240614	111600	48454642	903	903	903	903	0
513	20240614	111500	48454642	903	903	903	903	0
514	20240614	111400	48454642	903	903	903	903	0
515	20240614	111300	48454642	903	903	903	903	300
516	20240614	111200	48183742	903	903	903	903	0
517	20240614	111100	48183742	903	903	903	903	0
518	20240614	111000	48183742	903	903	903	903	240
519	20240614	110900	47967022	905	905	905	905	0
520	20240614	110800	47967022	905	905	905	905	0
521	20240614	110700	47967022	905	905	905	905	0
522	20240614	110600	47967022	905	905	905	905	220
523	20240614	110500	47767922	905	905	905	905	0
524	20240614	110400	47767922	905	905	905	905	0
525	20240614	110300	47767922	905	905	905	905	0
526	20240614	110200	47767922	905	905	905	905	0
527	20240614	110100	47767922	905	905	905	905	0
528	20240614	110000	47767922	905	905	905	905	0
529	20240614	105900	47767922	905	905	905	905	0
530	20240614	105800	47767922	905	905	905	905	0
531	20240614	105700	47767922	905	905	905	905	0
532	20240614	105600	47767922	905	905	905	905	1
533	20240614	105500	47767017	902	902	902	902	0
534	20240614	105400	47767017	902	902	902	902	0
535	20240614	105300	47767017	902	902	902	902	0
536	20240614	105200	47767017	902	902	902	902	0
537	20240614	105100	47767017	902	902	902	902	0
538	20240614	105000	47767017	902	902	902	902	5
539	20240614	104900	47762507	902	902	902	902	0
540	20240614	104800	47762507	902	902	902	902	1000
541	20240614	104700	46860507	906	906	906	906	0
542	20240614	104600	46860507	906	906	906	906	0
543	20240614	104500	46860507	906	906	906	906	0
544	20240614	104400	46860507	906	906	906	906	0
545	20240614	104300	46860507	906	904	906	904	2141
546	20240614	104200	44922368	902	902	902	902	2314
547	20240614	104100	42835140	902	902	902	902	0
548	20240614	104000	42835140	902	902	902	902	0
549	20240614	103900	42835140	902	902	902	902	0
550	20240614	103800	42835140	902	902	902	902	0
551	20240614	103700	42835140	902	902	902	902	20
552	20240614	103600	42817100	905	905	905	905	0
553	20240614	103500	42817100	905	905	905	905	1
554	20240614	103400	42816195	905	905	905	905	15
555	20240614	103300	42802620	905	905	905	905	10
556	20240614	103200	42793570	905	905	905	905	0
557	20240614	103100	42793570	905	905	905	905	0
558	20240614	103000	42793570	905	905	905	905	0
559	20240614	102900	42793570	905	905	905	905	0
560	20240614	102800	42793570	905	905	905	905	50
561	20240614	102700	42748320	906	906	906	906	0
562	20240614	102600	42748320	906	906	906	906	0
563	20240614	102500	42748320	906	906	906	906	0
564	20240614	102400	42748320	906	906	906	906	0
565	20240614	102300	42748320	906	906	906	906	0
566	20240614	102200	42748320	906	906	906	906	63
567	20240614	102100	42691242	906	906	906	906	1
568	20240614	102000	42690336	906	905	906	905	121
569	20240614	101900	42580811	905	905	905	905	0
570	20240614	101800	42580811	905	905	905	905	1
571	20240614	101700	42579906	905	904	905	904	8195
572	20240614	101600	35170931	902	902	902	902	1
573	20240614	101500	35170029	902	902	902	902	1
574	20240614	101400	35169127	902	902	902	902	0
575	20240614	101300	35169127	902	902	902	902	0
576	20240614	101200	35169127	902	902	902	902	0
577	20240614	101100	35169127	902	902	902	902	300
578	20240614	101000	34898527	902	902	902	902	0
579	20240614	100900	34898527	902	905	905	902	1022
580	20240614	100800	33976117	905	905	905	905	110
581	20240614	100700	33876567	905	905	905	905	200
582	20240614	100600	33695567	903	903	903	903	0
583	20240614	100500	33695567	903	903	903	903	0
584	20240614	100400	33695567	903	903	903	903	0
585	20240614	100300	33695567	903	903	903	903	2
586	20240614	100200	33693761	905	905	905	905	0
587	20240614	100100	33693761	905	904	905	904	158
588	20240614	100000	33550926	904	904	904	904	0
589	20240614	095900	33550926	904	904	904	904	1
590	20240614	095800	33550022	904	904	904	904	4
591	20240614	095700	33546406	903	904	904	903	505
592	20240614	095600	33090386	904	904	904	904	10
593	20240614	095500	33081346	904	904	904	904	4
594	20240614	095400	33077730	903	903	903	903	0
595	20240614	095300	33077730	903	903	903	903	0
596	20240614	095200	33077730	903	903	903	903	500
597	20240614	095100	32626230	903	903	903	903	0
598	20240614	095000	32626230	903	903	903	903	0
599	20240614	094900	32626230	903	903	903	903	557
600	20240614	094800	32123259	904	904	904	904	0
601	20240614	094700	32123259	904	904	904	904	0
602	20240614	094600	32123259	904	904	904	904	443
603	20240614	094500	31722787	904	904	904	904	0
604	20240614	094400	31722787	904	904	904	904	0
605	20240614	094300	31722787	904	904	904	904	369
606	20240614	094200	31389211	904	904	904	904	0
607	20240614	094100	31389211	904	904	904	904	0
608	20240614	094000	31389211	904	904	904	904	382
609	20240614	093900	31043883	903	903	903	903	18007
610	20240614	093800	14783562	903	903	903	903	0
611	20240614	093700	14783562	903	903	903	903	0
612	20240614	093600	14783562	903	903	903	903	0
613	20240614	093500	14783562	903	902	903	902	2058
614	20240614	093400	12927242	902	902	902	902	0
615	20240614	093300	12927242	902	902	902	902	0
616	20240614	093200	12927242	902	902	902	902	0
617	20240614	093100	12927242	902	902	902	902	0
618	20240614	093000	12927242	902	902	902	902	0
619	20240614	092900	12927242	902	902	902	902	0
620	20240614	092800	12927242	902	902	902	902	0
621	20240614	092700	12927242	902	902	902	902	0
622	20240614	092600	12927242	902	902	902	902	0
623	20240614	092500	12927242	902	902	902	902	0
624	20240614	092400	12927242	902	903	903	902	228
625	20240614	092300	12721577	903	903	903	903	1
626	20240614	092200	12720674	902	900	902	900	581
627	20240614	092100	12197627	895	900	900	895	6707
628	20240614	092000	6185202	900	900	900	900	0
629	20240614	091900	6185202	900	900	900	900	0
630	20240614	091800	6185202	900	900	900	900	0
631	20240614	091700	6185202	900	900	900	900	0
632	20240614	091600	6185202	900	900	900	900	0
633	20240614	091500	6185202	900	900	900	900	0
634	20240614	091400	6185202	900	900	900	900	0
635	20240614	091300	6185202	900	900	900	900	2625
636	20240614	091200	3822702	901	901	901	901	0
637	20240614	091100	3822702	901	900	901	900	101
638	20240614	091000	3731801	900	900	900	900	0
639	20240614	090900	3731801	900	900	900	900	0
640	20240614	090800	3731801	900	900	900	900	0
641	20240614	090700	3731801	900	900	900	900	0
642	20240614	090600	3731801	900	900	900	900	89
643	20240614	090500	3651701	901	901	901	901	380
644	20240614	090400	3309321	901	901	901	901	21
645	20240614	090300	3290400	900	900	900	900	90
646	20240614	090200	3209400	900	900	900	900	0
647	20240614	090100	3209400	900	900	900	900	1102
648	20240614	090000	2217600	900	900	900	900	2464