KissMeData/153490/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	202800	100678718	990	990	990	990	3168
3	20240624	202700	100678718	990	990	990	990	0
4	20240624	202600	100678718	990	990	990	990	0
5	20240624	202500	100678718	990	990	990	990	0
6	20240624	202400	100678718	990	990	990	990	0
7	20240624	202300	100678718	990	990	990	990	0
8	20240624	202200	100678718	990	990	990	990	0
9	20240624	202100	100678718	990	990	990	990	0
10	20240624	202000	100678718	990	990	990	990	0
11	20240624	201900	100678718	990	990	990	990	0
12	20240624	201800	100678718	990	990	990	990	0
13	20240624	201700	100678718	990	990	990	990	0
14	20240624	201600	100678718	990	990	990	990	0
15	20240624	201500	100678718	990	990	990	990	0
16	20240624	201400	100678718	990	990	990	990	0
17	20240624	201300	100678718	990	990	990	990	0
18	20240624	201200	100678718	990	990	990	990	0
19	20240624	201100	100678718	990	990	990	990	0
20	20240624	201000	100678718	990	990	990	990	0
21	20240624	200900	100678718	990	990	990	990	0
22	20240624	200800	100678718	990	990	990	990	0
23	20240624	200700	100678718	990	990	990	990	0
24	20240624	200600	100678718	990	990	990	990	0
25	20240624	200500	100678718	990	990	990	990	0
26	20240624	200400	100678718	990	990	990	990	0
27	20240624	200300	100678718	990	990	990	990	0
28	20240624	200200	100678718	990	990	990	990	0
29	20240624	200100	100678718	990	990	990	990	0
30	20240624	200000	100678718	990	990	990	990	0
31	20240624	195900	100678718	990	990	990	990	0
32	20240624	195800	100678718	990	990	990	990	3168
33	20240624	195700	100678718	990	990	990	990	0
34	20240624	195600	100678718	990	990	990	990	0
35	20240624	195500	100678718	990	990	990	990	0
36	20240624	195400	100678718	990	990	990	990	0
37	20240624	195300	100678718	990	990	990	990	0
38	20240624	195200	100678718	990	990	990	990	0
39	20240624	195100	100678718	990	990	990	990	0
40	20240624	195000	100678718	990	990	990	990	0
41	20240624	194900	100678718	990	990	990	990	0
42	20240624	194800	100678718	990	990	990	990	0
43	20240624	194700	100678718	990	990	990	990	0
44	20240624	194600	100678718	990	990	990	990	0
45	20240624	194500	100678718	990	990	990	990	0
46	20240624	194400	100678718	990	990	990	990	0
47	20240624	194300	100678718	990	990	990	990	0
48	20240624	194200	100678718	990	990	990	990	0
49	20240624	194100	100678718	990	990	990	990	0
50	20240624	194000	100678718	990	990	990	990	0
51	20240624	193900	100678718	990	990	990	990	0
52	20240624	193800	100678718	990	990	990	990	0
53	20240624	193700	100678718	990	990	990	990	0
54	20240624	193600	100678718	990	990	990	990	0
55	20240624	193500	100678718	990	990	990	990	0
56	20240624	193400	100678718	990	990	990	990	0
57	20240624	193300	100678718	990	990	990	990	0
58	20240624	193200	100678718	990	990	990	990	0
59	20240624	193100	100678718	990	990	990	990	0
60	20240624	193000	100678718	990	990	990	990	0
61	20240624	192900	100678718	990	990	990	990	0
62	20240624	192800	100678718	990	990	990	990	3168
63	20240624	192700	100678718	990	990	990	990	0
64	20240624	192600	100678718	990	990	990	990	0
65	20240624	192500	100678718	990	990	990	990	0
66	20240624	192400	100678718	990	990	990	990	0
67	20240624	192300	100678718	990	990	990	990	0
68	20240624	192200	100678718	990	990	990	990	0
69	20240624	192100	100678718	990	990	990	990	0
70	20240624	192000	100678718	990	990	990	990	0
71	20240624	191900	100678718	990	990	990	990	0
72	20240624	191800	100678718	990	990	990	990	0
73	20240624	191700	100678718	990	990	990	990	0
74	20240624	191600	100678718	990	990	990	990	0
75	20240624	191500	100678718	990	990	990	990	0
76	20240624	191400	100678718	990	990	990	990	0
77	20240624	191300	100678718	990	990	990	990	0
78	20240624	191200	100678718	990	990	990	990	0
79	20240624	191100	100678718	990	990	990	990	0
80	20240624	191000	100678718	990	990	990	990	0
81	20240624	190900	100678718	990	990	990	990	0
82	20240624	190800	100678718	990	990	990	990	0
83	20240624	190700	100678718	990	990	990	990	0
84	20240624	190600	100678718	990	990	990	990	0
85	20240624	190500	100678718	990	990	990	990	0
86	20240624	190400	100678718	990	990	990	990	0
87	20240624	190300	100678718	990	990	990	990	0
88	20240624	190200	100678718	990	990	990	990	0
89	20240624	190100	100678718	990	990	990	990	0
90	20240624	190000	100678718	990	990	990	990	0
91	20240624	185900	100678718	990	990	990	990	0
92	20240624	185800	100678718	990	990	990	990	3168
93	20240624	185700	100678718	990	990	990	990	0
94	20240624	185600	100678718	990	990	990	990	0
95	20240624	185500	100678718	990	990	990	990	0
96	20240624	185400	100678718	990	990	990	990	0
97	20240624	185300	100678718	990	990	990	990	0
98	20240624	185200	100678718	990	990	990	990	0
99	20240624	185100	100678718	990	990	990	990	0
100	20240624	185000	100678718	990	990	990	990	0
101	20240624	184900	100678718	990	990	990	990	0
102	20240624	184800	100678718	990	990	990	990	0
103	20240624	184700	100678718	990	990	990	990	0
104	20240624	184600	100678718	990	990	990	990	0
105	20240624	184500	100678718	990	990	990	990	0
106	20240624	184400	100678718	990	990	990	990	0
107	20240624	184300	100678718	990	990	990	990	0
108	20240624	184200	100678718	990	990	990	990	0
109	20240624	184100	100678718	990	990	990	990	0
110	20240624	184000	100678718	990	990	990	990	0
111	20240624	183900	100678718	990	990	990	990	0
112	20240624	183800	100678718	990	990	990	990	0
113	20240624	183700	100678718	990	990	990	990	0
114	20240624	183600	100678718	990	990	990	990	0
115	20240624	183500	100678718	990	990	990	990	0
116	20240624	183400	100678718	990	990	990	990	0
117	20240624	183300	100678718	990	990	990	990	0
118	20240624	183200	100678718	990	990	990	990	0
119	20240624	183100	100678718	990	990	990	990	0
120	20240624	183000	100678718	990	990	990	990	0
121	20240624	182900	100678718	990	990	990	990	0
122	20240624	182800	100678718	990	990	990	990	3168
123	20240624	182700	100678718	990	990	990	990	0
124	20240624	182600	100678718	990	990	990	990	0
125	20240624	182500	100678718	990	990	990	990	0
126	20240624	182400	100678718	990	990	990	990	0
127	20240624	182300	100678718	990	990	990	990	0
128	20240624	182200	100678718	990	990	990	990	0
129	20240624	182100	100678718	990	990	990	990	0
130	20240624	182000	100678718	990	990	990	990	0
131	20240624	181900	100678718	990	990	990	990	0
132	20240624	181800	100678718	990	990	990	990	0
133	20240624	181700	100678718	990	990	990	990	0
134	20240624	181600	100678718	990	990	990	990	0
135	20240624	181500	100678718	990	990	990	990	0
136	20240624	181400	100678718	990	990	990	990	0
137	20240624	181300	100678718	990	990	990	990	0
138	20240624	181200	100678718	990	990	990	990	0
139	20240624	181100	100678718	990	990	990	990	0
140	20240624	181000	100678718	990	990	990	990	0
141	20240624	180900	100678718	990	990	990	990	0
142	20240624	180800	100678718	990	990	990	990	0
143	20240624	180700	100678718	990	990	990	990	0
144	20240624	180600	100678718	990	990	990	990	0
145	20240624	180500	100678718	990	990	990	990	0
146	20240624	180400	100678718	990	990	990	990	0
147	20240624	180300	100678718	990	990	990	990	0
148	20240624	180200	100678718	990	990	990	990	0
149	20240624	180100	100678718	990	990	990	990	0
150	20240624	180000	100678718	990	990	990	990	0
151	20240624	175900	100678718	990	990	990	990	0
152	20240624	175800	100678718	990	990	990	990	3168
153	20240624	175700	100678718	990	990	990	990	0
154	20240624	175600	100678718	990	990	990	990	0
155	20240624	175500	100678718	990	990	990	990	0
156	20240624	175400	100678718	990	990	990	990	0
157	20240624	175300	100678718	990	990	990	990	0
158	20240624	175200	100678718	990	990	990	990	0
159	20240624	175100	100678718	990	990	990	990	0
160	20240624	175000	100678718	990	990	990	990	0
161	20240624	174900	100678718	990	990	990	990	0
162	20240624	174800	100678718	990	990	990	990	0
163	20240624	174700	100678718	990	990	990	990	0
164	20240624	174600	100678718	990	990	990	990	0
165	20240624	174500	100678718	990	990	990	990	0
166	20240624	174400	100678718	990	990	990	990	0
167	20240624	174300	100678718	990	990	990	990	0
168	20240624	174200	100678718	990	990	990	990	0
169	20240624	174100	100678718	990	990	990	990	0
170	20240624	174000	100678718	990	990	990	990	0
171	20240624	173900	100678718	990	990	990	990	0
172	20240624	173800	100678718	990	990	990	990	0
173	20240624	173700	100678718	990	990	990	990	0
174	20240624	173600	100678718	990	990	990	990	0
175	20240624	173500	100678718	990	990	990	990	0
176	20240624	173400	100678718	990	990	990	990	0
177	20240624	173300	100678718	990	990	990	990	0
178	20240624	173200	100678718	990	990	990	990	0
179	20240624	173100	100678718	990	990	990	990	0
180	20240624	173000	100678718	990	990	990	990	0
181	20240624	172900	100678718	990	990	990	990	0
182	20240624	172800	100678718	990	990	990	990	3168
183	20240624	172700	100678718	990	990	990	990	0
184	20240624	172600	100678718	990	990	990	990	0
185	20240624	172500	100678718	990	990	990	990	0
186	20240624	172400	100678718	990	990	990	990	0
187	20240624	172300	100678718	990	990	990	990	0
188	20240624	172200	100678718	990	990	990	990	0
189	20240624	172100	100678718	990	990	990	990	0
190	20240624	172000	100678718	990	990	990	990	0
191	20240624	171900	100678718	990	990	990	990	0
192	20240624	171800	100678718	990	990	990	990	0
193	20240624	171700	100678718	990	990	990	990	0
194	20240624	171600	100678718	990	990	990	990	0
195	20240624	171500	100678718	990	990	990	990	0
196	20240624	171400	100678718	990	990	990	990	0
197	20240624	171300	100678718	990	990	990	990	0
198	20240624	171200	100678718	990	990	990	990	0
199	20240624	171100	100678718	990	990	990	990	0
200	20240624	171000	100678718	990	990	990	990	0
201	20240624	170900	100678718	990	990	990	990	0
202	20240624	170800	100678718	990	990	990	990	0
203	20240624	170700	100678718	990	990	990	990	0
204	20240624	170600	100678718	990	990	990	990	0
205	20240624	170500	100678718	990	990	990	990	0
206	20240624	170400	100678718	990	990	990	990	0
207	20240624	170300	100678718	990	990	990	990	0
208	20240624	170200	100678718	990	990	990	990	0
209	20240624	170100	100678718	990	990	990	990	0
210	20240624	170000	100678718	990	990	990	990	0
211	20240624	165900	100678718	990	990	990	990	0
212	20240624	165800	100678718	990	990	990	990	3168
213	20240624	165700	100678718	990	990	990	990	0
214	20240624	165600	100678718	990	990	990	990	0
215	20240624	165500	100678718	990	990	990	990	0
216	20240624	165400	100678718	990	990	990	990	0
217	20240624	165300	100678718	990	990	990	990	0
218	20240624	165200	100678718	990	990	990	990	0
219	20240624	165100	100678718	990	990	990	990	0
220	20240624	165000	100678718	990	990	990	990	0
221	20240624	164900	100678718	990	990	990	990	0
222	20240624	164800	100678718	990	990	990	990	0
223	20240624	164700	100678718	990	990	990	990	0
224	20240624	164600	100678718	990	990	990	990	0
225	20240624	164500	100678718	990	990	990	990	0
226	20240624	164400	100678718	990	990	990	990	0
227	20240624	164300	100678718	990	990	990	990	0
228	20240624	164200	100678718	990	990	990	990	0
229	20240624	164100	100678718	990	990	990	990	0
230	20240624	164000	100678718	990	990	990	990	0
231	20240624	163900	100678718	990	990	990	990	0
232	20240624	163800	100678718	990	990	990	990	0
233	20240624	163700	100678718	990	990	990	990	0
234	20240624	163600	100678718	990	990	990	990	0
235	20240624	163500	100678718	990	990	990	990	0
236	20240624	163400	100678718	990	990	990	990	0
237	20240624	163300	100678718	990	990	990	990	0
238	20240624	163200	100678718	990	990	990	990	0
239	20240624	163100	100678718	990	990	990	990	0
240	20240624	163000	100678718	990	990	990	990	0
241	20240624	162900	100678718	990	990	990	990	0
242	20240624	162800	100678718	990	990	990	990	3168
243	20240624	162700	100678718	990	990	990	990	0
244	20240624	162600	100678718	990	990	990	990	0
245	20240624	162500	100678718	990	990	990	990	0
246	20240624	162400	100678718	990	990	990	990	0
247	20240624	162300	100678718	990	990	990	990	0
248	20240624	162200	100678718	990	990	990	990	0
249	20240624	162100	100678718	990	990	990	990	0
250	20240624	162000	100678718	990	990	990	990	0
251	20240624	161900	100678718	990	990	990	990	0
252	20240624	161800	100678718	990	990	990	990	0
253	20240624	161700	100678718	990	990	990	990	0
254	20240624	161600	100678718	990	990	990	990	0
255	20240624	161500	100678718	990	990	990	990	0
256	20240624	161400	100678718	990	990	990	990	0
257	20240624	161300	100678718	990	990	990	990	0
258	20240624	161200	100678718	990	990	990	990	0
259	20240624	161100	100678718	990	990	990	990	0
260	20240624	161000	100678718	990	990	990	990	0
261	20240624	160900	100678718	990	990	990	990	0
262	20240624	160800	100678718	990	990	990	990	0
263	20240624	160700	100678718	990	990	990	990	0
264	20240624	160600	100678718	990	990	990	990	0
265	20240624	160500	100678718	990	990	990	990	0
266	20240624	160400	100678718	990	990	990	990	0
267	20240624	160300	100678718	990	990	990	990	0
268	20240624	160200	100678718	990	990	990	990	0
269	20240624	160100	100678718	990	990	990	990	0
270	20240624	160000	100678718	990	990	990	990	0
271	20240624	155900	100678718	990	990	990	990	0
272	20240624	155800	100678718	990	990	990	990	3168
273	20240624	155700	100678718	990	990	990	990	0
274	20240624	155600	100678718	990	990	990	990	0
275	20240624	155500	100678718	990	990	990	990	0
276	20240624	155400	100678718	990	990	990	990	0
277	20240624	155300	100678718	990	990	990	990	0
278	20240624	155200	100678718	990	990	990	990	0
279	20240624	155100	100678718	990	990	990	990	0
280	20240624	155000	100678718	990	990	990	990	0
281	20240624	154900	100678718	990	990	990	990	0
282	20240624	154800	100678718	990	990	990	990	0
283	20240624	154700	100678718	990	990	990	990	0
284	20240624	154600	100678718	990	990	990	990	0
285	20240624	154500	100678718	990	990	990	990	0
286	20240624	154400	100678718	990	990	990	990	0
287	20240624	154300	100678718	990	990	990	990	0
288	20240624	154200	100678718	990	990	990	990	0
289	20240624	154100	100678718	990	990	990	990	0
290	20240624	154000	100678718	990	990	990	990	0
291	20240624	153900	100678718	990	990	990	990	0
292	20240624	153800	100678718	990	990	990	990	0
293	20240624	153700	100678718	990	990	990	990	0
294	20240624	153600	100678718	990	990	990	990	0
295	20240624	153500	100678718	990	990	990	990	0
296	20240624	153400	100678718	990	990	990	990	0
297	20240624	153300	100678718	990	990	990	990	0
298	20240624	153200	100678718	990	990	990	990	0
299	20240624	153100	100678718	990	990	990	990	0
300	20240624	153000	100678718	990	990	990	990	3168
301	20240624	152900	97542398	991	991	991	991	0
302	20240624	152800	97542398	991	991	991	991	0
303	20240624	152700	97542398	991	991	991	991	0
304	20240624	152600	97542398	991	991	991	991	0
305	20240624	152500	97542398	991	991	991	991	0
306	20240624	152400	97542398	991	991	991	991	0
307	20240624	152300	97542398	991	991	991	991	0
308	20240624	152200	97542398	991	991	991	991	0
309	20240624	152100	97542398	991	991	991	991	0
310	20240624	152000	97542398	991	991	991	991	0
311	20240624	151900	97542398	991	990	992	990	2477
312	20240624	151800	95087691	988	986	988	986	126
313	20240624	151700	94963217	988	988	988	988	1
314	20240624	151600	94962229	986	985	986	985	363
315	20240624	151500	94604317	985	986	986	985	1671
316	20240624	151400	92956990	986	986	986	986	0
317	20240624	151300	92956990	986	986	986	986	23
318	20240624	151200	92934312	989	989	989	989	30
319	20240624	151100	92904642	989	989	989	989	0
320	20240624	151000	92904642	989	989	989	989	5
321	20240624	150900	92899697	986	986	986	986	0
322	20240624	150800	92899697	986	990	990	986	46
323	20240624	150700	92854337	986	986	986	986	0
324	20240624	150600	92854337	986	986	986	986	0
325	20240624	150500	92854337	986	986	986	986	0
326	20240624	150400	92854337	986	986	986	986	550
327	20240624	150300	92312037	986	986	986	986	300
328	20240624	150200	92016237	986	985	986	985	213
329	20240624	150100	91806422	985	985	985	985	0
330	20240624	150000	91806422	985	985	985	985	0
331	20240624	145900	91806422	985	985	985	985	0
332	20240624	145800	91806422	985	985	985	985	0
333	20240624	145700	91806422	985	985	985	985	87
334	20240624	145600	91720727	985	985	985	985	0
335	20240624	145500	91720727	985	985	985	985	176
336	20240624	145400	91547367	985	985	985	985	0
337	20240624	145300	91547367	985	985	985	985	100
338	20240624	145200	91448867	985	985	985	985	1627
339	20240624	145100	89846272	986	986	986	986	0
340	20240624	145000	89846272	986	987	987	986	422
341	20240624	144900	89429869	988	988	988	988	0
342	20240624	144800	89429869	988	988	988	988	0
343	20240624	144700	89429869	988	988	988	988	0
344	20240624	144600	89429869	988	988	988	988	0
345	20240624	144500	89429869	988	988	988	988	0
346	20240624	144400	89429869	988	988	988	988	0
347	20240624	144300	89429869	988	988	988	988	0
348	20240624	144200	89429869	988	988	988	988	0
349	20240624	144100	89429869	988	988	988	988	0
350	20240624	144000	89429869	988	988	988	988	0
351	20240624	143900	89429869	988	988	988	988	0
352	20240624	143800	89429869	988	988	988	988	0
353	20240624	143700	89429869	988	988	988	988	0
354	20240624	143600	89429869	988	988	988	988	0
355	20240624	143500	89429869	988	988	988	988	0
356	20240624	143400	89429869	988	988	988	988	0
357	20240624	143300	89429869	988	988	988	988	0
358	20240624	143200	89429869	988	988	988	988	0
359	20240624	143100	89429869	988	988	988	988	0
360	20240624	143000	89429869	988	988	988	988	0
361	20240624	142900	89429869	988	988	988	988	0
362	20240624	142800	89429869	988	988	988	988	0
363	20240624	142700	89429869	988	988	988	988	0
364	20240624	142600	89429869	988	988	988	988	0
365	20240624	142500	89429869	988	988	988	988	0
366	20240624	142400	89429869	988	988	988	988	3
367	20240624	142300	89426905	988	988	988	988	0
368	20240624	142200	89426905	988	988	988	988	0
369	20240624	142100	89426905	988	988	988	988	0
370	20240624	142000	89426905	988	988	988	988	12
371	20240624	141900	89415049	987	987	987	987	0
372	20240624	141800	89415049	987	987	987	987	33
373	20240624	141700	89382478	988	988	988	988	0
374	20240624	141600	89382478	988	988	988	988	602
375	20240624	141500	88787702	986	986	986	986	0
376	20240624	141400	88787702	986	986	986	986	0
377	20240624	141300	88787702	986	985	986	985	1374
378	20240624	141200	87433293	986	986	986	986	201
379	20240624	141100	87235107	986	986	986	986	0
380	20240624	141000	87235107	986	985	986	985	209
381	20240624	140900	87029210	986	986	986	986	0
382	20240624	140800	87029210	986	986	986	986	0
383	20240624	140700	87029210	986	986	986	986	0
384	20240624	140600	87029210	986	986	986	986	10
385	20240624	140500	87019350	985	985	985	985	501
386	20240624	140400	86525865	986	986	986	986	0
387	20240624	140300	86525865	986	986	986	986	0
388	20240624	140200	86525865	986	986	986	986	0
389	20240624	140100	86525865	986	985	986	985	759
390	20240624	140000	85778248	986	986	986	986	382
391	20240624	135900	85401596	987	987	987	987	0
392	20240624	135800	85401596	987	987	987	987	0
393	20240624	135700	85401596	987	987	987	987	0
394	20240624	135600	85401596	987	987	987	987	0
395	20240624	135500	85401596	987	987	987	987	54
396	20240624	135400	85348298	986	986	986	986	1170
397	20240624	135300	84194678	985	985	985	985	0
398	20240624	135200	84194678	985	985	985	985	0
399	20240624	135100	84194678	985	985	985	985	0
400	20240624	135000	84194678	985	985	985	985	324
401	20240624	134900	83875538	987	987	987	987	0
402	20240624	134800	83875538	987	987	987	987	1100
403	20240624	134700	82789838	987	987	987	987	0
404	20240624	134600	82789838	987	985	987	985	284
405	20240624	134500	82509814	985	986	986	985	212
406	20240624	134400	82300990	985	985	985	985	0
407	20240624	134300	82300990	985	985	985	985	0
408	20240624	134200	82300990	985	985	985	985	0
409	20240624	134100	82300990	985	985	985	985	0
410	20240624	134000	82300990	985	985	985	985	0
411	20240624	133900	82300990	985	985	985	985	0
412	20240624	133800	82300990	985	985	985	985	77
413	20240624	133700	82225145	985	985	985	985	3400
414	20240624	133600	78876145	985	986	986	985	355
415	20240624	133500	78526204	986	986	986	986	0
416	20240624	133400	78526204	986	986	986	986	0
417	20240624	133300	78526204	986	986	986	986	0
418	20240624	133200	78526204	986	986	986	986	0
419	20240624	133100	78526204	986	986	986	986	19
420	20240624	133000	78507470	986	986	986	986	0
421	20240624	132900	78507470	986	986	986	986	0
422	20240624	132800	78507470	986	986	986	986	0
423	20240624	132700	78507470	986	986	986	986	0
424	20240624	132600	78507470	986	986	986	986	20
425	20240624	132500	78487750	986	986	986	986	0
426	20240624	132400	78487750	986	986	986	986	828
427	20240624	132300	77671342	985	986	986	985	12276
428	20240624	132200	65574688	986	986	986	986	0
429	20240624	132100	65574688	986	986	986	986	0
430	20240624	132000	65574688	986	986	986	986	0
431	20240624	131900	65574688	986	989	989	986	10554
432	20240624	131800	55161957	989	989	989	989	0
433	20240624	131700	55161957	989	989	989	989	0
434	20240624	131600	55161957	989	989	989	989	0
435	20240624	131500	55161957	989	989	989	989	0
436	20240624	131400	55161957	989	989	989	989	0
437	20240624	131300	55161957	989	989	989	989	0
438	20240624	131200	55161957	989	989	989	989	0
439	20240624	131100	55161957	989	989	989	989	0
440	20240624	131000	55161957	989	989	989	989	189
441	20240624	130900	54975036	989	989	989	989	110
442	20240624	130800	54866246	990	989	990	989	194
443	20240624	130700	54674278	989	989	989	989	0
444	20240624	130600	54674278	989	989	989	989	0
445	20240624	130500	54674278	989	989	989	989	0
446	20240624	130400	54674278	989	989	989	989	0
447	20240624	130300	54674278	989	989	989	989	0
448	20240624	130200	54674278	989	989	989	989	0
449	20240624	130100	54674278	989	989	989	989	0
450	20240624	130000	54674278	989	989	989	989	0
451	20240624	125900	54674278	989	990	990	989	563
452	20240624	125800	54117162	990	990	990	990	2196
453	20240624	125700	51943122	990	990	990	990	0
454	20240624	125600	51943122	990	990	990	990	250
455	20240624	125500	51695622	990	990	990	990	0
456	20240624	125400	51695622	990	990	990	990	2
457	20240624	125300	51693642	990	990	990	990	0
458	20240624	125200	51693642	990	990	990	990	1
459	20240624	125100	51692652	990	990	990	990	0
460	20240624	125000	51692652	990	990	990	990	0
461	20240624	124900	51692652	990	990	990	990	0
462	20240624	124800	51692652	990	990	990	990	0
463	20240624	124700	51692652	990	990	990	990	0
464	20240624	124600	51692652	990	990	990	990	0
465	20240624	124500	51692652	990	990	990	990	0
466	20240624	124400	51692652	990	990	990	990	0
467	20240624	124300	51692652	990	990	990	990	0
468	20240624	124200	51692652	990	990	990	990	0
469	20240624	124100	51692652	990	990	990	990	0
470	20240624	124000	51692652	990	990	990	990	1
471	20240624	123900	51691662	990	990	990	990	0
472	20240624	123800	51691662	990	990	990	990	0
473	20240624	123700	51691662	990	990	990	990	0
474	20240624	123600	51691662	990	990	990	990	3
475	20240624	123500	51688692	988	988	988	988	0
476	20240624	123400	51688692	988	988	988	988	0
477	20240624	123300	51688692	988	988	988	988	0
478	20240624	123200	51688692	988	988	988	988	0
479	20240624	123100	51688692	988	988	988	988	0
480	20240624	123000	51688692	988	988	988	988	0
481	20240624	122900	51688692	988	988	988	988	0
482	20240624	122800	51688692	988	988	988	988	0
483	20240624	122700	51688692	988	988	988	988	0
484	20240624	122600	51688692	988	988	988	988	0
485	20240624	122500	51688692	988	988	988	988	660
486	20240624	122400	51036612	987	987	987	987	0
487	20240624	122300	51036612	987	987	987	987	0
488	20240624	122200	51036612	987	987	987	987	356
489	20240624	122100	50685240	987	987	987	987	0
490	20240624	122000	50685240	987	987	987	987	0
491	20240624	121900	50685240	987	988	988	987	500
492	20240624	121800	50191424	987	988	988	987	204
493	20240624	121700	49990074	988	988	988	988	0
494	20240624	121600	49990074	988	988	988	988	0
495	20240624	121500	49990074	988	988	988	988	0
496	20240624	121400	49990074	988	988	988	988	0
497	20240624	121300	49990074	988	988	988	988	0
498	20240624	121200	49990074	988	988	988	988	3
499	20240624	121100	49987110	988	988	988	988	10
500	20240624	121000	49977230	989	989	989	989	32
501	20240624	120900	49945582	989	989	989	989	10
502	20240624	120800	49935692	989	989	989	989	263
503	20240624	120700	49675585	987	987	987	987	0
504	20240624	120600	49675585	987	987	987	987	0
505	20240624	120500	49675585	987	987	987	987	0
506	20240624	120400	49675585	987	987	987	987	0
507	20240624	120300	49675585	987	987	987	987	0
508	20240624	120200	49675585	987	989	989	987	535
509	20240624	120100	49147036	989	989	989	989	0
510	20240624	120000	49147036	989	989	989	989	20
511	20240624	115900	49127256	989	989	989	989	3
512	20240624	115800	49124289	987	987	987	987	0
513	20240624	115700	49124289	987	987	987	987	2
514	20240624	115600	49122315	987	987	987	987	0
515	20240624	115500	49122315	987	987	987	987	0
516	20240624	115400	49122315	987	987	987	987	3
517	20240624	115300	49119354	987	988	988	987	1551
518	20240624	115200	47587783	989	989	989	989	0
519	20240624	115100	47587783	989	989	989	989	302
520	20240624	115000	47289105	988	988	988	988	0
521	20240624	114900	47289105	988	988	988	988	21
522	20240624	114800	47268357	988	988	988	988	3
523	20240624	114700	47265393	988	988	988	988	42
524	20240624	114600	47223897	988	988	988	988	0
525	20240624	114500	47223897	988	988	988	988	356
526	20240624	114400	46872169	989	989	989	989	1
527	20240624	114300	46871180	988	988	988	988	3
528	20240624	114200	46868216	988	988	988	988	0
529	20240624	114100	46868216	988	988	988	988	0
530	20240624	114000	46868216	988	988	988	988	2
531	20240624	113900	46866240	988	988	988	988	0
532	20240624	113800	46866240	988	988	988	988	1
533	20240624	113700	46865252	988	988	988	988	3
534	20240624	113600	46862288	988	988	988	988	0
535	20240624	113500	46862288	988	988	988	988	0
536	20240624	113400	46862288	988	988	988	988	0
537	20240624	113300	46862288	988	988	988	988	1
538	20240624	113200	46861300	988	988	988	988	3
539	20240624	113100	46858336	989	989	989	989	0
540	20240624	113000	46858336	989	989	989	989	1
541	20240624	112900	46857347	989	989	989	989	518
542	20240624	112800	46345045	988	988	988	988	0
543	20240624	112700	46345045	988	988	988	988	0
544	20240624	112600	46345045	988	988	988	988	173
545	20240624	112500	46174121	987	987	987	987	0
546	20240624	112400	46174121	987	987	987	987	0
547	20240624	112300	46174121	987	987	987	987	0
548	20240624	112200	46174121	987	987	987	987	0
549	20240624	112100	46174121	987	987	987	987	0
550	20240624	112000	46174121	987	988	988	987	481
551	20240624	111900	45698896	988	988	988	988	139
552	20240624	111800	45561564	989	989	989	989	200
553	20240624	111700	45363764	988	988	988	988	343
554	20240624	111600	45024880	987	987	987	987	1
555	20240624	111500	45023893	987	987	987	987	27
556	20240624	111400	44997244	988	988	988	988	0
557	20240624	111300	44997244	988	988	988	988	0
558	20240624	111200	44997244	988	988	988	988	0
559	20240624	111100	44997244	988	988	988	988	0
560	20240624	111000	44997244	988	988	988	988	0
561	20240624	110900	44997244	988	987	988	987	4
562	20240624	110800	44993295	988	987	988	987	4357
563	20240624	110700	40688935	988	988	988	988	215
564	20240624	110600	40476515	988	988	988	988	0
565	20240624	110500	40476515	988	988	988	988	1
566	20240624	110400	40475527	987	987	987	987	0
567	20240624	110300	40475527	987	987	987	987	3
568	20240624	110200	40472566	988	988	988	988	0
569	20240624	110100	40472566	988	988	988	988	0
570	20240624	110000	40472566	988	988	988	988	0
571	20240624	105900	40472566	988	988	988	988	3271
572	20240624	105800	37240818	988	988	988	988	0
573	20240624	105700	37240818	988	988	988	988	3
574	20240624	105600	37237854	988	988	988	988	0
575	20240624	105500	37237854	988	988	988	988	0
576	20240624	105400	37237854	988	988	988	988	0
577	20240624	105300	37237854	988	988	988	988	0
578	20240624	105200	37237854	988	988	988	988	22
579	20240624	105100	37216118	989	989	989	989	0
580	20240624	105000	37216118	989	989	989	989	14
581	20240624	104900	37202272	989	989	989	989	0
582	20240624	104800	37202272	989	989	989	989	0
583	20240624	104700	37202272	989	990	990	989	13008
584	20240624	104600	24327735	990	990	990	990	4
585	20240624	104500	24323775	991	991	991	991	0
586	20240624	104400	24323775	991	990	991	990	30
587	20240624	104300	24294048	990	990	990	990	945
588	20240624	104200	23358498	990	990	990	990	3
589	20240624	104100	23355528	990	990	990	990	3
590	20240624	104000	23352558	990	990	990	990	4
591	20240624	103900	23348598	991	991	991	991	0
592	20240624	103800	23348598	991	991	991	991	0
593	20240624	103700	23348598	991	991	991	991	273
594	20240624	103600	23078055	990	990	990	990	4
595	20240624	103500	23074095	990	990	990	990	4
596	20240624	103400	23070135	991	991	991	991	0
597	20240624	103300	23070135	991	991	991	991	6
598	20240624	103200	23064189	990	990	990	990	0
599	20240624	103100	23064189	990	990	990	990	360
600	20240624	103000	22707789	990	990	990	990	0
601	20240624	102900	22707789	990	990	990	990	4
602	20240624	102800	22703829	992	992	992	992	0
603	20240624	102700	22703829	992	992	992	992	60
604	20240624	102600	22644309	992	992	992	992	3
605	20240624	102500	22641333	992	992	992	992	0
606	20240624	102400	22641333	992	991	992	991	23
607	20240624	102300	22618530	990	990	990	990	4
608	20240624	102200	22614570	992	992	992	992	0
609	20240624	102100	22614570	992	992	992	992	0
610	20240624	102000	22614570	992	992	992	992	20
611	20240624	101900	22594730	992	992	992	992	0
612	20240624	101800	22594730	992	990	992	990	36
613	20240624	101700	22559026	990	990	990	990	0
614	20240624	101600	22559026	990	990	990	990	0
615	20240624	101500	22559026	990	990	990	990	0
616	20240624	101400	22559026	990	990	990	990	0
617	20240624	101300	22559026	990	990	990	990	0
618	20240624	101200	22559026	990	990	990	990	4
619	20240624	101100	22555066	990	990	990	990	0
620	20240624	101000	22555066	990	990	990	990	0
621	20240624	100900	22555066	990	990	990	990	0
622	20240624	100800	22555066	990	990	990	990	0
623	20240624	100700	22555066	990	990	990	990	0
624	20240624	100600	22555066	990	993	993	990	1054
625	20240624	100500	21508456	993	993	993	993	1
626	20240624	100400	21507463	993	993	993	993	4
627	20240624	100300	21503491	993	993	993	993	0
628	20240624	100200	21503491	993	993	993	993	1
629	20240624	100100	21502498	992	990	992	990	14
630	20240624	100000	21488618	992	992	992	992	0
631	20240624	095900	21488618	992	990	992	990	111
632	20240624	095800	21378726	990	990	990	990	36
633	20240624	095700	21343086	990	990	990	990	0
634	20240624	095600	21343086	990	990	990	990	0
635	20240624	095500	21343086	990	990	990	990	4
636	20240624	095400	21339126	992	990	992	990	1078
637	20240624	095300	20270466	990	990	990	990	2
638	20240624	095200	20268486	990	990	990	990	7
639	20240624	095100	20261556	990	990	990	990	3
640	20240624	095000	20258586	990	990	990	990	2
641	20240624	094900	20256606	990	992	992	990	7
642	20240624	094800	20249670	991	991	991	991	0
643	20240624	094700	20249670	991	991	991	991	150
644	20240624	094600	20101020	990	990	990	990	0
645	20240624	094500	20101020	990	990	990	990	3
646	20240624	094400	20098050	990	992	992	990	204
647	20240624	094300	19895690	989	989	989	989	0
648	20240624	094200	19895690	989	989	989	989	0
649	20240624	094100	19895690	989	989	989	989	0
650	20240624	094000	19895690	989	989	989	989	0
651	20240624	093900	19895690	989	989	989	989	0
652	20240624	093800	19895690	989	989	989	989	4
653	20240624	093700	19891734	989	989	989	989	1100
654	20240624	093600	18803834	991	991	991	991	301
655	20240624	093500	18505543	990	990	990	990	2
656	20240624	093400	18503563	990	990	990	990	0
657	20240624	093300	18503563	990	990	990	990	14
658	20240624	093200	18489703	990	990	990	990	4
659	20240624	093100	18485743	988	988	988	988	0
660	20240624	093000	18485743	988	988	988	988	0
661	20240624	092900	18485743	988	988	988	988	0
662	20240624	092800	18485743	988	988	988	988	0
663	20240624	092700	18485743	988	988	988	988	4
664	20240624	092600	18481791	989	989	989	989	0
665	20240624	092500	18481791	989	989	989	989	0
666	20240624	092400	18481791	989	989	989	989	1500
667	20240624	092300	16998291	989	989	989	989	0
668	20240624	092200	16998291	989	986	989	986	5
669	20240624	092100	16993358	985	985	985	985	0
670	20240624	092000	16993358	985	985	985	985	0
671	20240624	091900	16993358	985	985	985	985	0
672	20240624	091800	16993358	985	985	985	985	0
673	20240624	091700	16993358	985	986	986	985	457
674	20240624	091600	16543112	986	989	989	986	17
675	20240624	091500	16526311	989	989	989	989	15
676	20240624	091400	16511476	986	986	986	986	0
677	20240624	091300	16511476	986	986	986	986	0
678	20240624	091200	16511476	986	986	986	986	0
679	20240624	091100	16511476	986	986	986	986	0
680	20240624	091000	16511476	986	987	987	986	4
681	20240624	090900	16507529	985	989	989	985	5825
682	20240624	090800	10756293	989	989	989	989	0
683	20240624	090700	10756293	989	989	989	989	2495
684	20240624	090600	8288738	989	989	989	989	0
685	20240624	090500	8288738	989	989	989	989	184
686	20240624	090400	8106762	989	989	989	989	2
687	20240624	090300	8104784	989	989	989	984	1714
688	20240624	090200	6413471	989	990	990	983	2197
689	20240624	090100	4245691	988	988	988	988	0
690	20240624	090000	4245691	988	987	996	987	3394