KissMeData/131760/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	202300	93916926	905	905	905	905	561
3	20240626	202200	93916926	905	905	905	905	0
4	20240626	202100	93916926	905	905	905	905	0
5	20240626	202000	93916926	905	905	905	905	0
6	20240626	201900	93916926	905	905	905	905	0
7	20240626	201800	93916926	905	905	905	905	0
8	20240626	201700	93916926	905	905	905	905	0
9	20240626	201600	93916926	905	905	905	905	0
10	20240626	201500	93916926	905	905	905	905	0
11	20240626	201400	93916926	905	905	905	905	0
12	20240626	201300	93916926	905	905	905	905	0
13	20240626	201200	93916926	905	905	905	905	0
14	20240626	201100	93916926	905	905	905	905	0
15	20240626	201000	93916926	905	905	905	905	0
16	20240626	200900	93916926	905	905	905	905	0
17	20240626	200800	93916926	905	905	905	905	0
18	20240626	200700	93916926	905	905	905	905	0
19	20240626	200600	93916926	905	905	905	905	0
20	20240626	200500	93916926	905	905	905	905	0
21	20240626	200400	93916926	905	905	905	905	0
22	20240626	200300	93916926	905	905	905	905	0
23	20240626	200200	93916926	905	905	905	905	0
24	20240626	200100	93916926	905	905	905	905	0
25	20240626	200000	93916926	905	905	905	905	0
26	20240626	195900	93916926	905	905	905	905	0
27	20240626	195800	93916926	905	905	905	905	0
28	20240626	195700	93916926	905	905	905	905	0
29	20240626	195600	93916926	905	905	905	905	0
30	20240626	195500	93916926	905	905	905	905	0
31	20240626	195400	93916926	905	905	905	905	0
32	20240626	195300	93916926	905	905	905	905	561
33	20240626	195200	93916926	905	905	905	905	0
34	20240626	195100	93916926	905	905	905	905	0
35	20240626	195000	93916926	905	905	905	905	0
36	20240626	194900	93916926	905	905	905	905	0
37	20240626	194800	93916926	905	905	905	905	0
38	20240626	194700	93916926	905	905	905	905	0
39	20240626	194600	93916926	905	905	905	905	0
40	20240626	194500	93916926	905	905	905	905	0
41	20240626	194400	93916926	905	905	905	905	0
42	20240626	194300	93916926	905	905	905	905	0
43	20240626	194200	93916926	905	905	905	905	0
44	20240626	194100	93916926	905	905	905	905	0
45	20240626	194000	93916926	905	905	905	905	0
46	20240626	193900	93916926	905	905	905	905	0
47	20240626	193800	93916926	905	905	905	905	0
48	20240626	193700	93916926	905	905	905	905	0
49	20240626	193600	93916926	905	905	905	905	0
50	20240626	193500	93916926	905	905	905	905	0
51	20240626	193400	93916926	905	905	905	905	0
52	20240626	193300	93916926	905	905	905	905	0
53	20240626	193200	93916926	905	905	905	905	0
54	20240626	193100	93916926	905	905	905	905	0
55	20240626	193000	93916926	905	905	905	905	0
56	20240626	192900	93916926	905	905	905	905	0
57	20240626	192800	93916926	905	905	905	905	0
58	20240626	192700	93916926	905	905	905	905	0
59	20240626	192600	93916926	905	905	905	905	0
60	20240626	192500	93916926	905	905	905	905	0
61	20240626	192400	93916926	905	905	905	905	0
62	20240626	192300	93916926	905	905	905	905	561
63	20240626	192200	93916926	905	905	905	905	0
64	20240626	192100	93916926	905	905	905	905	0
65	20240626	192000	93916926	905	905	905	905	0
66	20240626	191900	93916926	905	905	905	905	0
67	20240626	191800	93916926	905	905	905	905	0
68	20240626	191700	93916926	905	905	905	905	0
69	20240626	191600	93916926	905	905	905	905	0
70	20240626	191500	93916926	905	905	905	905	0
71	20240626	191400	93916926	905	905	905	905	0
72	20240626	191300	93916926	905	905	905	905	0
73	20240626	191200	93916926	905	905	905	905	0
74	20240626	191100	93916926	905	905	905	905	0
75	20240626	191000	93916926	905	905	905	905	0
76	20240626	190900	93916926	905	905	905	905	0
77	20240626	190800	93916926	905	905	905	905	0
78	20240626	190700	93916926	905	905	905	905	0
79	20240626	190600	93916926	905	905	905	905	0
80	20240626	190500	93916926	905	905	905	905	0
81	20240626	190400	93916926	905	905	905	905	0
82	20240626	190300	93916926	905	905	905	905	0
83	20240626	190200	93916926	905	905	905	905	0
84	20240626	190100	93916926	905	905	905	905	0
85	20240626	190000	93916926	905	905	905	905	0
86	20240626	185900	93916926	905	905	905	905	0
87	20240626	185800	93916926	905	905	905	905	0
88	20240626	185700	93916926	905	905	905	905	0
89	20240626	185600	93916926	905	905	905	905	0
90	20240626	185500	93916926	905	905	905	905	0
91	20240626	185400	93916926	905	905	905	905	0
92	20240626	185300	93916926	905	905	905	905	561
93	20240626	185200	93916926	905	905	905	905	0
94	20240626	185100	93916926	905	905	905	905	0
95	20240626	185000	93916926	905	905	905	905	0
96	20240626	184900	93916926	905	905	905	905	0
97	20240626	184800	93916926	905	905	905	905	0
98	20240626	184700	93916926	905	905	905	905	0
99	20240626	184600	93916926	905	905	905	905	0
100	20240626	184500	93916926	905	905	905	905	0
101	20240626	184400	93916926	905	905	905	905	0
102	20240626	184300	93916926	905	905	905	905	0
103	20240626	184200	93916926	905	905	905	905	0
104	20240626	184100	93916926	905	905	905	905	0
105	20240626	184000	93916926	905	905	905	905	0
106	20240626	183900	93916926	905	905	905	905	0
107	20240626	183800	93916926	905	905	905	905	0
108	20240626	183700	93916926	905	905	905	905	0
109	20240626	183600	93916926	905	905	905	905	0
110	20240626	183500	93916926	905	905	905	905	0
111	20240626	183400	93916926	905	905	905	905	0
112	20240626	183300	93916926	905	905	905	905	0
113	20240626	183200	93916926	905	905	905	905	0
114	20240626	183100	93916926	905	905	905	905	0
115	20240626	183000	93916926	905	905	905	905	0
116	20240626	182900	93916926	905	905	905	905	0
117	20240626	182800	93916926	905	905	905	905	0
118	20240626	182700	93916926	905	905	905	905	0
119	20240626	182600	93916926	905	905	905	905	0
120	20240626	182500	93916926	905	905	905	905	0
121	20240626	182400	93916926	905	905	905	905	0
122	20240626	182300	93916926	905	905	905	905	561
123	20240626	182200	93916926	905	905	905	905	0
124	20240626	182100	93916926	905	905	905	905	0
125	20240626	182000	93916926	905	905	905	905	0
126	20240626	181900	93916926	905	905	905	905	0
127	20240626	181800	93916926	905	905	905	905	0
128	20240626	181700	93916926	905	905	905	905	0
129	20240626	181600	93916926	905	905	905	905	0
130	20240626	181500	93916926	905	905	905	905	0
131	20240626	181400	93916926	905	905	905	905	0
132	20240626	181300	93916926	905	905	905	905	0
133	20240626	181200	93916926	905	905	905	905	0
134	20240626	181100	93916926	905	905	905	905	0
135	20240626	181000	93916926	905	905	905	905	0
136	20240626	180900	93916926	905	905	905	905	0
137	20240626	180800	93916926	905	905	905	905	0
138	20240626	180700	93916926	905	905	905	905	0
139	20240626	180600	93916926	905	905	905	905	0
140	20240626	180500	93916926	905	905	905	905	0
141	20240626	180400	93916926	905	905	905	905	0
142	20240626	180300	93916926	905	905	905	905	0
143	20240626	180200	93916926	905	905	905	905	0
144	20240626	180100	93916926	905	905	905	905	0
145	20240626	180000	93916926	905	905	905	905	0
146	20240626	175900	93916926	905	905	905	905	0
147	20240626	175800	93916926	905	905	905	905	0
148	20240626	175700	93916926	905	905	905	905	0
149	20240626	175600	93916926	905	905	905	905	0
150	20240626	175500	93916926	905	905	905	905	0
151	20240626	175400	93916926	905	905	905	905	0
152	20240626	175300	93916926	905	905	905	905	561
153	20240626	175200	93916926	905	905	905	905	0
154	20240626	175100	93916926	905	905	905	905	0
155	20240626	175000	93916926	905	905	905	905	0
156	20240626	174900	93916926	905	905	905	905	0
157	20240626	174800	93916926	905	905	905	905	0
158	20240626	174700	93916926	905	905	905	905	0
159	20240626	174600	93916926	905	905	905	905	0
160	20240626	174500	93916926	905	905	905	905	0
161	20240626	174400	93916926	905	905	905	905	0
162	20240626	174300	93916926	905	905	905	905	0
163	20240626	174200	93916926	905	905	905	905	0
164	20240626	174100	93916926	905	905	905	905	0
165	20240626	174000	93916926	905	905	905	905	0
166	20240626	173900	93916926	905	905	905	905	0
167	20240626	173800	93916926	905	905	905	905	0
168	20240626	173700	93916926	905	905	905	905	0
169	20240626	173600	93916926	905	905	905	905	0
170	20240626	173500	93916926	905	905	905	905	0
171	20240626	173400	93916926	905	905	905	905	0
172	20240626	173300	93916926	905	905	905	905	0
173	20240626	173200	93916926	905	905	905	905	0
174	20240626	173100	93916926	905	905	905	905	0
175	20240626	173000	93916926	905	905	905	905	0
176	20240626	172900	93916926	905	905	905	905	0
177	20240626	172800	93916926	905	905	905	905	0
178	20240626	172700	93916926	905	905	905	905	0
179	20240626	172600	93916926	905	905	905	905	0
180	20240626	172500	93916926	905	905	905	905	0
181	20240626	172400	93916926	905	905	905	905	0
182	20240626	172300	93916926	905	905	905	905	561
183	20240626	172200	93916926	905	905	905	905	0
184	20240626	172100	93916926	905	905	905	905	0
185	20240626	172000	93916926	905	905	905	905	0
186	20240626	171900	93916926	905	905	905	905	0
187	20240626	171800	93916926	905	905	905	905	0
188	20240626	171700	93916926	905	905	905	905	0
189	20240626	171600	93916926	905	905	905	905	0
190	20240626	171500	93916926	905	905	905	905	0
191	20240626	171400	93916926	905	905	905	905	0
192	20240626	171300	93916926	905	905	905	905	0
193	20240626	171200	93916926	905	905	905	905	0
194	20240626	171100	93916926	905	905	905	905	0
195	20240626	171000	93916926	905	905	905	905	0
196	20240626	170900	93916926	905	905	905	905	0
197	20240626	170800	93916926	905	905	905	905	0
198	20240626	170700	93916926	905	905	905	905	0
199	20240626	170600	93916926	905	905	905	905	0
200	20240626	170500	93916926	905	905	905	905	0
201	20240626	170400	93916926	905	905	905	905	0
202	20240626	170300	93916926	905	905	905	905	0
203	20240626	170200	93916926	905	905	905	905	0
204	20240626	170100	93916926	905	905	905	905	0
205	20240626	170000	93916926	905	905	905	905	0
206	20240626	165900	93916926	905	905	905	905	0
207	20240626	165800	93916926	905	905	905	905	0
208	20240626	165700	93916926	905	905	905	905	0
209	20240626	165600	93916926	905	905	905	905	0
210	20240626	165500	93916926	905	905	905	905	0
211	20240626	165400	93916926	905	905	905	905	0
212	20240626	165300	93916926	905	905	905	905	561
213	20240626	165200	93916926	905	905	905	905	0
214	20240626	165100	93916926	905	905	905	905	0
215	20240626	165000	93916926	905	905	905	905	0
216	20240626	164900	93916926	905	905	905	905	0
217	20240626	164800	93916926	905	905	905	905	0
218	20240626	164700	93916926	905	905	905	905	0
219	20240626	164600	93916926	905	905	905	905	0
220	20240626	164500	93916926	905	905	905	905	0
221	20240626	164400	93916926	905	905	905	905	0
222	20240626	164300	93916926	905	905	905	905	0
223	20240626	164200	93916926	905	905	905	905	0
224	20240626	164100	93916926	905	905	905	905	0
225	20240626	164000	93916926	905	905	905	905	0
226	20240626	163900	93916926	905	905	905	905	0
227	20240626	163800	93916926	905	905	905	905	0
228	20240626	163700	93916926	905	905	905	905	0
229	20240626	163600	93916926	905	905	905	905	0
230	20240626	163500	93916926	905	905	905	905	0
231	20240626	163400	93916926	905	905	905	905	0
232	20240626	163300	93916926	905	905	905	905	0
233	20240626	163200	93916926	905	905	905	905	0
234	20240626	163100	93916926	905	905	905	905	0
235	20240626	163000	93916926	905	905	905	905	0
236	20240626	162900	93916926	905	905	905	905	0
237	20240626	162800	93916926	905	905	905	905	0
238	20240626	162700	93916926	905	905	905	905	0
239	20240626	162600	93916926	905	905	905	905	0
240	20240626	162500	93916926	905	905	905	905	0
241	20240626	162400	93916926	905	905	905	905	0
242	20240626	162300	93916926	905	905	905	905	561
243	20240626	162200	93916926	905	905	905	905	0
244	20240626	162100	93916926	905	905	905	905	0
245	20240626	162000	93916926	905	905	905	905	0
246	20240626	161900	93916926	905	905	905	905	0
247	20240626	161800	93916926	905	905	905	905	0
248	20240626	161700	93916926	905	905	905	905	0
249	20240626	161600	93916926	905	905	905	905	0
250	20240626	161500	93916926	905	905	905	905	0
251	20240626	161400	93916926	905	905	905	905	0
252	20240626	161300	93916926	905	905	905	905	0
253	20240626	161200	93916926	905	905	905	905	0
254	20240626	161100	93916926	905	905	905	905	0
255	20240626	161000	93916926	905	905	905	905	0
256	20240626	160900	93916926	905	905	905	905	0
257	20240626	160800	93916926	905	905	905	905	0
258	20240626	160700	93916926	905	905	905	905	0
259	20240626	160600	93916926	905	905	905	905	0
260	20240626	160500	93916926	905	905	905	905	0
261	20240626	160400	93916926	905	905	905	905	0
262	20240626	160300	93916926	905	905	905	905	0
263	20240626	160200	93916926	905	905	905	905	0
264	20240626	160100	93916926	905	905	905	905	0
265	20240626	160000	93916926	905	905	905	905	0
266	20240626	155900	93916926	905	905	905	905	0
267	20240626	155800	93916926	905	905	905	905	0
268	20240626	155700	93916926	905	905	905	905	0
269	20240626	155600	93916926	905	905	905	905	0
270	20240626	155500	93916926	905	905	905	905	0
271	20240626	155400	93916926	905	905	905	905	0
272	20240626	155300	93916926	905	905	905	905	561
273	20240626	155200	93916926	905	905	905	905	0
274	20240626	155100	93916926	905	905	905	905	0
275	20240626	155000	93916926	905	905	905	905	0
276	20240626	154900	93916926	905	905	905	905	0
277	20240626	154800	93916926	905	905	905	905	0
278	20240626	154700	93916926	905	905	905	905	0
279	20240626	154600	93916926	905	905	905	905	0
280	20240626	154500	93916926	905	905	905	905	0
281	20240626	154400	93916926	905	905	905	905	0
282	20240626	154300	93916926	905	905	905	905	0
283	20240626	154200	93916926	905	905	905	905	0
284	20240626	154100	93916926	905	905	905	905	0
285	20240626	154000	93916926	905	905	905	905	0
286	20240626	153900	93916926	905	905	905	905	0
287	20240626	153800	93916926	905	905	905	905	0
288	20240626	153700	93916926	905	905	905	905	0
289	20240626	153600	93916926	905	905	905	905	0
290	20240626	153500	93916926	905	905	905	905	0
291	20240626	153400	93916926	905	905	905	905	0
292	20240626	153300	93916926	905	905	905	905	0
293	20240626	153200	93916926	905	905	905	905	0
294	20240626	153100	93916926	905	905	905	905	0
295	20240626	153000	93916926	905	905	905	905	561
296	20240626	152900	93409221	914	914	914	914	0
297	20240626	152800	93409221	914	914	914	914	0
298	20240626	152700	93409221	914	914	914	914	0
299	20240626	152600	93409221	914	914	914	914	0
300	20240626	152500	93409221	914	914	914	914	0
301	20240626	152400	93409221	914	914	914	914	0
302	20240626	152300	93409221	914	914	914	914	0
303	20240626	152200	93409221	914	914	914	914	0
304	20240626	152100	93409221	914	914	914	914	0
305	20240626	152000	93409221	914	914	914	914	0
306	20240626	151900	93409221	914	914	914	914	0
307	20240626	151800	93409221	914	914	914	914	0
308	20240626	151700	93409221	914	914	914	914	0
309	20240626	151600	93409221	914	914	914	914	0
310	20240626	151500	93409221	914	914	914	914	0
311	20240626	151400	93409221	914	914	914	914	0
312	20240626	151300	93409221	914	914	914	914	0
313	20240626	151200	93409221	914	914	914	914	0
314	20240626	151100	93409221	914	914	914	914	0
315	20240626	151000	93409221	914	914	914	914	4
316	20240626	150900	93405565	914	914	914	914	1
317	20240626	150800	93404651	913	913	913	913	0
318	20240626	150700	93404651	913	913	913	913	200
319	20240626	150600	93222051	912	912	912	912	0
320	20240626	150500	93222051	912	912	912	912	1000
321	20240626	150400	92310051	911	911	911	911	1110
322	20240626	150300	91298841	910	910	910	910	0
323	20240626	150200	91298841	910	910	910	910	1250
324	20240626	150100	90161341	910	909	910	909	2
325	20240626	150000	90159522	910	910	910	910	1
326	20240626	145900	90158612	908	908	908	908	500
327	20240626	145800	89704612	909	908	909	908	1139
328	20240626	145700	88669782	905	908	908	905	2
329	20240626	145600	88667969	907	907	907	907	0
330	20240626	145500	88667969	907	907	907	907	500
331	20240626	145400	88214469	907	907	907	907	0
332	20240626	145300	88214469	907	907	907	907	1007
333	20240626	145200	87301120	906	905	906	905	184
334	20240626	145100	87134428	905	905	905	905	0
335	20240626	145000	87134428	905	905	905	905	0
336	20240626	144900	87134428	905	903	905	903	1000
337	20240626	144800	86229438	902	901	902	901	1849
338	20240626	144700	84561641	900	901	901	900	221
339	20240626	144600	84362740	900	900	900	900	13
340	20240626	144500	84351040	900	901	901	900	1549
341	20240626	144400	82956039	902	902	902	902	0
342	20240626	144300	82956039	902	902	902	902	0
343	20240626	144200	82956039	902	902	902	902	21
344	20240626	144100	82937097	902	902	902	902	0
345	20240626	144000	82937097	902	901	902	901	456
346	20240626	143900	82525976	902	902	902	902	1021
347	20240626	143800	81605034	902	902	902	902	0
348	20240626	143700	81605034	902	902	902	902	0
349	20240626	143600	81605034	902	902	902	902	80
350	20240626	143500	81532874	901	901	901	901	0
351	20240626	143400	81532874	901	901	901	901	3
352	20240626	143300	81530171	901	901	901	901	9
353	20240626	143200	81522062	901	901	901	901	450
354	20240626	143100	81116612	902	902	902	902	199
355	20240626	143000	80937114	902	902	902	902	0
356	20240626	142900	80937114	902	902	902	902	6
357	20240626	142800	80931702	902	902	902	902	2
358	20240626	142700	80929898	902	902	902	902	1
359	20240626	142600	80928996	903	903	903	903	0
360	20240626	142500	80928996	903	903	903	903	0
361	20240626	142400	80928996	903	903	903	903	0
362	20240626	142300	80928996	903	903	903	903	2
363	20240626	142200	80927190	903	903	903	903	1597
364	20240626	142100	79485099	903	903	903	903	0
365	20240626	142000	79485099	903	904	904	903	13
366	20240626	141900	79473348	904	904	904	904	639
367	20240626	141800	78895692	906	906	906	906	0
368	20240626	141700	78895692	906	906	906	906	0
369	20240626	141600	78895692	906	906	906	906	0
370	20240626	141500	78895692	906	906	906	906	0
371	20240626	141400	78895692	906	906	906	906	0
372	20240626	141300	78895692	906	906	906	906	0
373	20240626	141200	78895692	906	906	906	906	0
374	20240626	141100	78895692	906	906	906	906	0
375	20240626	141000	78895692	906	906	906	906	0
376	20240626	140900	78895692	906	905	906	905	1000
377	20240626	140800	77990184	905	905	905	905	0
378	20240626	140700	77990184	905	905	905	905	0
379	20240626	140600	77990184	905	905	905	905	0
380	20240626	140500	77990184	905	905	905	905	508
381	20240626	140400	77530444	906	906	906	906	0
382	20240626	140300	77530444	906	906	906	906	0
383	20240626	140200	77530444	906	906	906	906	0
384	20240626	140100	77530444	906	906	906	906	0
385	20240626	140000	77530444	906	906	906	906	0
386	20240626	135900	77530444	906	906	906	906	0
387	20240626	135800	77530444	906	906	906	906	0
388	20240626	135700	77530444	906	906	906	906	10
389	20240626	135600	77521384	906	906	906	906	0
390	20240626	135500	77521384	906	906	906	906	0
391	20240626	135400	77521384	906	906	906	906	0
392	20240626	135300	77521384	906	906	906	906	100
393	20240626	135200	77430784	906	906	906	906	0
394	20240626	135100	77430784	906	906	906	906	0
395	20240626	135000	77430784	906	906	906	906	0
396	20240626	134900	77430784	906	906	906	906	0
397	20240626	134800	77430784	906	906	906	906	0
398	20240626	134700	77430784	906	906	906	906	0
399	20240626	134600	77430784	906	906	906	906	0
400	20240626	134500	77430784	906	906	906	906	963
401	20240626	134400	76558306	907	907	907	907	0
402	20240626	134300	76558306	907	907	907	907	111
403	20240626	134200	76457629	908	908	908	908	0
404	20240626	134100	76457629	908	908	908	908	0
405	20240626	134000	76457629	908	908	908	908	0
406	20240626	133900	76457629	908	908	908	908	0
407	20240626	133800	76457629	908	908	908	908	0
408	20240626	133700	76457629	908	908	908	908	0
409	20240626	133600	76457629	908	908	908	908	0
410	20240626	133500	76457629	908	908	908	908	0
411	20240626	133400	76457629	908	908	908	908	0
412	20240626	133300	76457629	908	908	908	908	0
413	20240626	133200	76457629	908	908	908	908	0
414	20240626	133100	76457629	908	908	908	908	0
415	20240626	133000	76457629	908	908	908	908	0
416	20240626	132900	76457629	908	908	908	908	1
417	20240626	132800	76456721	908	908	908	908	140
418	20240626	132700	76329601	906	906	906	906	0
419	20240626	132600	76329601	906	906	906	906	0
420	20240626	132500	76329601	906	906	906	906	0
421	20240626	132400	76329601	906	906	906	906	0
422	20240626	132300	76329601	906	906	906	906	0
423	20240626	132200	76329601	906	906	906	906	0
424	20240626	132100	76329601	906	906	906	906	217
425	20240626	132000	76132999	906	906	906	906	6
426	20240626	131900	76127563	906	906	906	906	1
427	20240626	131800	76126657	905	905	905	905	0
428	20240626	131700	76126657	905	905	905	905	0
429	20240626	131600	76126657	905	905	905	905	0
430	20240626	131500	76126657	905	905	905	905	1
431	20240626	131400	76125752	904	904	904	904	0
432	20240626	131300	76125752	904	904	904	904	1
433	20240626	131200	76124848	902	902	902	902	0
434	20240626	131100	76124848	902	903	903	902	3
435	20240626	131000	76122140	902	902	903	902	12
436	20240626	130900	76111306	902	905	905	902	216
437	20240626	130800	75916468	902	902	907	902	257
438	20240626	130700	75684599	902	906	906	902	2721
439	20240626	130600	73230147	907	907	907	907	0
440	20240626	130500	73230147	907	907	907	907	0
441	20240626	130400	73230147	907	907	907	907	0
442	20240626	130300	73230147	907	907	907	907	0
443	20240626	130200	73230147	907	907	907	907	0
444	20240626	130100	73230147	907	907	907	907	54
445	20240626	130000	73181169	907	907	907	907	54
446	20240626	125900	73132191	907	907	907	907	0
447	20240626	125800	73132191	907	907	907	907	0
448	20240626	125700	73132191	907	907	907	907	0
449	20240626	125600	73132191	907	907	907	907	0
450	20240626	125500	73132191	907	907	907	907	0
451	20240626	125400	73132191	907	907	907	907	0
452	20240626	125300	73132191	907	907	907	907	0
453	20240626	125200	73132191	907	902	907	902	43
454	20240626	125100	73093269	902	902	905	902	47
455	20240626	125000	73050822	902	902	902	902	0
456	20240626	124900	73050822	902	902	902	902	0
457	20240626	124800	73050822	902	902	902	902	0
458	20240626	124700	73050822	902	902	902	902	0
459	20240626	124600	73050822	902	902	902	902	0
460	20240626	124500	73050822	902	905	905	902	11500
461	20240626	124400	62664708	908	908	908	908	0
462	20240626	124300	62664708	908	908	908	908	0
463	20240626	124200	62664708	908	908	908	908	0
464	20240626	124100	62664708	908	908	908	908	1
465	20240626	124000	62663800	908	908	908	908	0
466	20240626	123900	62663800	908	908	908	908	0
467	20240626	123800	62663800	908	908	908	908	0
468	20240626	123700	62663800	908	908	908	908	0
469	20240626	123600	62663800	908	908	908	908	1
470	20240626	123500	62662892	904	904	904	904	0
471	20240626	123400	62662892	904	904	904	904	0
472	20240626	123300	62662892	904	904	904	904	0
473	20240626	123200	62662892	904	904	904	904	0
474	20240626	123100	62662892	904	904	904	904	0
475	20240626	123000	62662892	904	904	904	904	0
476	20240626	122900	62662892	904	904	904	904	0
477	20240626	122800	62662892	904	904	904	904	0
478	20240626	122700	62662892	904	904	904	904	0
479	20240626	122600	62662892	904	904	904	904	0
480	20240626	122500	62662892	904	904	904	904	0
481	20240626	122400	62662892	904	904	904	904	0
482	20240626	122300	62662892	904	904	904	904	0
483	20240626	122200	62662892	904	904	904	904	0
484	20240626	122100	62662892	904	904	904	904	1
485	20240626	122000	62661988	909	909	909	909	0
486	20240626	121900	62661988	909	909	909	909	0
487	20240626	121800	62661988	909	909	909	909	0
488	20240626	121700	62661988	909	909	909	909	0
489	20240626	121600	62661988	909	909	909	909	0
490	20240626	121500	62661988	909	909	909	909	0
491	20240626	121400	62661988	909	909	909	909	5
492	20240626	121300	62657443	909	909	909	909	0
493	20240626	121200	62657443	909	909	909	909	0
494	20240626	121100	62657443	909	909	909	909	0
495	20240626	121000	62657443	909	909	909	909	10
496	20240626	120900	62648353	909	909	909	909	284
497	20240626	120800	62390197	909	909	909	909	0
498	20240626	120700	62390197	909	909	909	909	0
499	20240626	120600	62390197	909	909	909	909	110
500	20240626	120500	62290207	908	908	908	908	10
501	20240626	120400	62281127	909	909	909	909	286
502	20240626	120300	62021153	904	904	904	904	0
503	20240626	120200	62021153	904	904	904	904	0
504	20240626	120100	62021153	904	904	904	904	0
505	20240626	120000	62021153	904	904	904	904	0
506	20240626	115900	62021153	904	904	904	904	0
507	20240626	115800	62021153	904	905	905	904	4681
508	20240626	115700	57788486	904	905	905	904	11085
509	20240626	115600	47766749	905	905	905	905	2000
510	20240626	115500	45956749	906	906	906	906	1000
511	20240626	115400	45050749	906	906	906	906	0
512	20240626	115300	45050749	906	906	906	906	0
513	20240626	115200	45050749	906	906	906	906	61
514	20240626	115100	44995483	906	906	906	906	0
515	20240626	115000	44995483	906	906	906	906	0
516	20240626	114900	44995483	906	906	906	906	0
517	20240626	114800	44995483	906	906	906	906	0
518	20240626	114700	44995483	906	906	906	906	0
519	20240626	114600	44995483	906	906	906	906	0
520	20240626	114500	44995483	906	906	906	906	0
521	20240626	114400	44995483	906	906	906	906	5
522	20240626	114300	44990953	906	906	906	906	0
523	20240626	114200	44990953	906	906	906	906	0
524	20240626	114100	44990953	906	906	906	906	302
525	20240626	114000	44717341	906	912	912	906	66
526	20240626	113900	44657524	913	913	913	913	0
527	20240626	113800	44657524	913	913	913	913	0
528	20240626	113700	44657524	913	913	913	913	0
529	20240626	113600	44657524	913	913	913	913	0
530	20240626	113500	44657524	913	913	913	913	16
531	20240626	113400	44642916	913	913	913	913	0
532	20240626	113300	44642916	913	913	913	913	0
533	20240626	113200	44642916	913	913	913	913	0
534	20240626	113100	44642916	913	913	913	913	0
535	20240626	113000	44642916	913	913	913	913	1
536	20240626	112900	44642003	910	910	910	910	0
537	20240626	112800	44642003	910	910	910	910	0
538	20240626	112700	44642003	910	910	910	910	0
539	20240626	112600	44642003	910	910	910	910	0
540	20240626	112500	44642003	910	910	910	910	0
541	20240626	112400	44642003	910	910	910	910	0
542	20240626	112300	44642003	910	910	910	910	0
543	20240626	112200	44642003	910	910	910	910	0
544	20240626	112100	44642003	910	910	910	910	0
545	20240626	112000	44642003	910	910	910	910	0
546	20240626	111900	44642003	910	910	910	910	0
547	20240626	111800	44642003	910	910	910	910	0
548	20240626	111700	44642003	910	910	910	910	0
549	20240626	111600	44642003	910	911	911	910	162
550	20240626	111500	44494582	912	912	912	912	0
551	20240626	111400	44494582	912	912	912	912	0
552	20240626	111300	44494582	912	912	912	912	0
553	20240626	111200	44494582	912	912	912	912	0
554	20240626	111100	44494582	912	912	912	912	0
555	20240626	111000	44494582	912	912	912	912	0
556	20240626	110900	44494582	912	912	912	912	0
557	20240626	110800	44494582	912	912	912	912	1
558	20240626	110700	44493670	913	913	913	913	2
559	20240626	110600	44491844	906	906	906	906	3912
560	20240626	110500	40947572	906	906	906	905	396
561	20240626	110400	40588802	906	910	910	906	989
562	20240626	110300	39690438	915	911	915	911	6
563	20240626	110200	39684958	910	910	910	910	0
564	20240626	110100	39684958	910	910	910	910	0
565	20240626	110000	39684958	910	910	910	910	0
566	20240626	105900	39684958	910	910	910	910	1
567	20240626	105800	39684048	910	910	910	910	0
568	20240626	105700	39684048	910	915	915	910	9570
569	20240626	105600	30967914	915	915	915	915	803
570	20240626	105500	30233169	915	915	915	915	1000
571	20240626	105400	29318169	915	913	915	913	3
572	20240626	105300	29315427	912	912	912	912	0
573	20240626	105200	29315427	912	912	912	912	0
574	20240626	105100	29315427	912	912	912	912	0
575	20240626	105000	29315427	912	912	912	912	4
576	20240626	104900	29311779	916	916	916	916	0
577	20240626	104800	29311779	916	916	916	916	0
578	20240626	104700	29311779	916	916	916	916	0
579	20240626	104600	29311779	916	916	916	916	0
580	20240626	104500	29311779	916	916	916	916	0
581	20240626	104400	29311779	916	916	916	916	0
582	20240626	104300	29311779	916	916	916	916	1
583	20240626	104200	29310863	915	915	915	915	100
584	20240626	104100	29219363	916	916	916	916	0
585	20240626	104000	29219363	916	916	916	916	1
586	20240626	103900	29218447	915	915	915	915	24
587	20240626	103800	29196487	915	915	915	915	0
588	20240626	103700	29196487	915	915	915	915	0
589	20240626	103600	29196487	915	915	915	915	0
590	20240626	103500	29196487	915	915	915	915	0
591	20240626	103400	29196487	915	915	915	915	0
592	20240626	103300	29196487	915	915	915	915	0
593	20240626	103200	29196487	915	915	915	915	0
594	20240626	103100	29196487	915	915	915	915	0
595	20240626	103000	29196487	915	915	915	915	12
596	20240626	102900	29185507	911	911	911	911	0
597	20240626	102800	29185507	911	911	911	911	0
598	20240626	102700	29185507	911	911	911	911	1753
599	20240626	102600	27588524	912	912	912	912	473
600	20240626	102500	27157148	912	914	914	912	1428
601	20240626	102400	25853636	916	916	916	916	1
602	20240626	102300	25852720	914	914	914	914	30
603	20240626	102200	25825300	916	916	916	916	0
604	20240626	102100	25825300	916	916	916	916	0
605	20240626	102000	25825300	916	916	916	916	1
606	20240626	101900	25824384	915	914	916	913	7
607	20240626	101800	25817982	913	913	913	913	2
608	20240626	101700	25816156	916	916	916	916	2
609	20240626	101600	25814324	916	916	916	916	0
610	20240626	101500	25814324	916	916	916	916	0
611	20240626	101400	25814324	916	916	916	916	38
612	20240626	101300	25779516	916	916	916	916	0
613	20240626	101200	25779516	916	916	916	916	1
614	20240626	101100	25778600	911	911	911	911	0
615	20240626	101000	25778600	911	916	916	911	2142
616	20240626	100900	23825576	912	916	916	912	2111
617	20240626	100800	21893322	916	916	916	916	0
618	20240626	100700	21893322	916	916	916	916	0
619	20240626	100600	21893322	916	916	916	916	0
620	20240626	100500	21893322	916	916	916	916	0
621	20240626	100400	21893322	916	916	916	916	0
622	20240626	100300	21893322	916	916	916	916	2189
623	20240626	100200	19888198	916	916	916	916	1
624	20240626	100100	19887282	916	916	916	916	0
625	20240626	100000	19887282	916	916	916	911	585
626	20240626	095900	19354337	916	916	916	916	4
627	20240626	095800	19350673	916	916	916	916	1
628	20240626	095700	19349757	916	916	916	916	10
629	20240626	095600	19340597	916	916	916	916	1
630	20240626	095500	19339681	916	916	916	916	1
631	20240626	095400	19338765	916	916	916	916	1
632	20240626	095300	19337849	911	911	911	911	0
633	20240626	095200	19337849	911	911	911	911	0
634	20240626	095100	19337849	911	911	911	911	1
635	20240626	095000	19336938	911	911	911	911	0
636	20240626	094900	19336938	911	912	912	911	2
637	20240626	094800	19335115	913	913	913	913	30
638	20240626	094700	19307725	916	916	916	916	0
639	20240626	094600	19307725	916	916	916	916	5
640	20240626	094500	19303145	911	911	911	911	1
641	20240626	094400	19302234	911	911	911	911	0
642	20240626	094300	19302234	911	911	911	911	1
643	20240626	094200	19301323	912	912	912	912	229
644	20240626	094100	19092475	912	912	912	912	571
645	20240626	094000	18571723	912	918	918	912	1450
646	20240626	093900	17245550	918	918	918	918	0
647	20240626	093800	17245550	918	918	918	918	0
648	20240626	093700	17245550	918	918	918	918	805
649	20240626	093600	16506560	918	918	918	918	20
650	20240626	093500	16488200	918	918	918	918	0
651	20240626	093400	16488200	918	918	918	918	19
652	20240626	093300	16470758	917	917	917	917	81
653	20240626	093200	16396481	918	918	918	918	0
654	20240626	093100	16396481	918	919	919	918	6625
655	20240626	093000	10314204	920	920	920	920	0
656	20240626	092900	10314204	920	920	920	920	0
657	20240626	092800	10314204	920	920	920	920	0
658	20240626	092700	10314204	920	921	921	920	1334
659	20240626	092600	9086163	922	922	922	922	277
660	20240626	092500	8830769	930	930	930	930	1
661	20240626	092400	8829839	930	930	930	930	100
662	20240626	092300	8736839	930	930	930	930	1075
663	20240626	092200	7737089	930	930	930	930	0
664	20240626	092100	7737089	930	930	930	930	1
665	20240626	092000	7736159	930	929	930	929	6
666	20240626	091900	7730584	926	926	926	926	0
667	20240626	091800	7730584	926	926	926	926	0
668	20240626	091700	7730584	926	926	926	926	366
669	20240626	091600	7391668	926	926	926	926	0
670	20240626	091500	7391668	926	926	926	926	1000
671	20240626	091400	6465668	926	926	926	926	606
672	20240626	091300	5904512	930	925	930	925	554
673	20240626	091200	5391941	925	924	925	924	600
674	20240626	091100	4836974	925	925	925	925	0
675	20240626	091000	4836974	925	925	925	925	30
676	20240626	090900	4809224	925	924	925	924	2060
677	20240626	090800	2903784	921	921	921	921	0
678	20240626	090700	2903784	921	921	921	921	5
679	20240626	090600	2899179	921	921	921	921	0
680	20240626	090500	2899179	921	921	921	921	0
681	20240626	090400	2899179	921	921	921	921	5
682	20240626	090300	2894574	919	919	919	919	0
683	20240626	090200	2894574	919	919	919	919	0
684	20240626	090100	2894574	919	918	919	918	824
685	20240626	090000	2138123	918	909	918	909	2352