KissMeData/043910/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	192800	155009524	892	892	892	892	4838
3	20240626	192700	155009524	892	892	892	892	0
4	20240626	192600	155009524	892	892	892	892	0
5	20240626	192500	155009524	892	892	892	892	0
6	20240626	192400	155009524	892	892	892	892	0
7	20240626	192300	155009524	892	892	892	892	0
8	20240626	192200	155009524	892	892	892	892	0
9	20240626	192100	155009524	892	892	892	892	0
10	20240626	192000	155009524	892	892	892	892	0
11	20240626	191900	155009524	892	892	892	892	0
12	20240626	191800	155009524	892	892	892	892	0
13	20240626	191700	155009524	892	892	892	892	0
14	20240626	191600	155009524	892	892	892	892	0
15	20240626	191500	155009524	892	892	892	892	0
16	20240626	191400	155009524	892	892	892	892	0
17	20240626	191300	155009524	892	892	892	892	0
18	20240626	191200	155009524	892	892	892	892	0
19	20240626	191100	155009524	892	892	892	892	0
20	20240626	191000	155009524	892	892	892	892	0
21	20240626	190900	155009524	892	892	892	892	0
22	20240626	190800	155009524	892	892	892	892	0
23	20240626	190700	155009524	892	892	892	892	0
24	20240626	190600	155009524	892	892	892	892	0
25	20240626	190500	155009524	892	892	892	892	0
26	20240626	190400	155009524	892	892	892	892	0
27	20240626	190300	155009524	892	892	892	892	0
28	20240626	190200	155009524	892	892	892	892	0
29	20240626	190100	155009524	892	892	892	892	0
30	20240626	190000	155009524	892	892	892	892	0
31	20240626	185900	155009524	892	892	892	892	0
32	20240626	185800	155009524	892	892	892	892	4838
33	20240626	185700	155009524	892	892	892	892	0
34	20240626	185600	155009524	892	892	892	892	0
35	20240626	185500	155009524	892	892	892	892	0
36	20240626	185400	155009524	892	892	892	892	0
37	20240626	185300	155009524	892	892	892	892	0
38	20240626	185200	155009524	892	892	892	892	0
39	20240626	185100	155009524	892	892	892	892	0
40	20240626	185000	155009524	892	892	892	892	0
41	20240626	184900	155009524	892	892	892	892	0
42	20240626	184800	155009524	892	892	892	892	0
43	20240626	184700	155009524	892	892	892	892	0
44	20240626	184600	155009524	892	892	892	892	0
45	20240626	184500	155009524	892	892	892	892	0
46	20240626	184400	155009524	892	892	892	892	0
47	20240626	184300	155009524	892	892	892	892	0
48	20240626	184200	155009524	892	892	892	892	0
49	20240626	184100	155009524	892	892	892	892	0
50	20240626	184000	155009524	892	892	892	892	0
51	20240626	183900	155009524	892	892	892	892	0
52	20240626	183800	155009524	892	892	892	892	0
53	20240626	183700	155009524	892	892	892	892	0
54	20240626	183600	155009524	892	892	892	892	0
55	20240626	183500	155009524	892	892	892	892	0
56	20240626	183400	155009524	892	892	892	892	0
57	20240626	183300	155009524	892	892	892	892	0
58	20240626	183200	155009524	892	892	892	892	0
59	20240626	183100	155009524	892	892	892	892	0
60	20240626	183000	155009524	892	892	892	892	0
61	20240626	182900	155009524	892	892	892	892	0
62	20240626	182800	155009524	892	892	892	892	4838
63	20240626	182700	155009524	892	892	892	892	0
64	20240626	182600	155009524	892	892	892	892	0
65	20240626	182500	155009524	892	892	892	892	0
66	20240626	182400	155009524	892	892	892	892	0
67	20240626	182300	155009524	892	892	892	892	0
68	20240626	182200	155009524	892	892	892	892	0
69	20240626	182100	155009524	892	892	892	892	0
70	20240626	182000	155009524	892	892	892	892	0
71	20240626	181900	155009524	892	892	892	892	0
72	20240626	181800	155009524	892	892	892	892	0
73	20240626	181700	155009524	892	892	892	892	0
74	20240626	181600	155009524	892	892	892	892	0
75	20240626	181500	155009524	892	892	892	892	0
76	20240626	181400	155009524	892	892	892	892	0
77	20240626	181300	155009524	892	892	892	892	0
78	20240626	181200	155009524	892	892	892	892	0
79	20240626	181100	155009524	892	892	892	892	0
80	20240626	181000	155009524	892	892	892	892	0
81	20240626	180900	155009524	892	892	892	892	0
82	20240626	180800	155009524	892	892	892	892	0
83	20240626	180700	155009524	892	892	892	892	0
84	20240626	180600	155009524	892	892	892	892	0
85	20240626	180500	155009524	892	892	892	892	0
86	20240626	180400	155009524	892	892	892	892	0
87	20240626	180300	155009524	892	892	892	892	0
88	20240626	180200	155009524	892	892	892	892	0
89	20240626	180100	155009524	892	892	892	892	0
90	20240626	180000	155009524	892	892	892	892	0
91	20240626	175900	155009524	892	892	892	892	0
92	20240626	175800	155009524	892	892	892	892	4838
93	20240626	175700	155009524	892	892	892	892	0
94	20240626	175600	155009524	892	892	892	892	0
95	20240626	175500	155009524	892	892	892	892	0
96	20240626	175400	155009524	892	892	892	892	0
97	20240626	175300	155009524	892	892	892	892	0
98	20240626	175200	155009524	892	892	892	892	0
99	20240626	175100	155009524	892	892	892	892	0
100	20240626	175000	155009524	892	892	892	892	0
101	20240626	174900	155009524	892	892	892	892	0
102	20240626	174800	155009524	892	892	892	892	0
103	20240626	174700	155009524	892	892	892	892	0
104	20240626	174600	155009524	892	892	892	892	0
105	20240626	174500	155009524	892	892	892	892	0
106	20240626	174400	155009524	892	892	892	892	0
107	20240626	174300	155009524	892	892	892	892	0
108	20240626	174200	155009524	892	892	892	892	0
109	20240626	174100	155009524	892	892	892	892	0
110	20240626	174000	155009524	892	892	892	892	0
111	20240626	173900	155009524	892	892	892	892	0
112	20240626	173800	155009524	892	892	892	892	0
113	20240626	173700	155009524	892	892	892	892	0
114	20240626	173600	155009524	892	892	892	892	0
115	20240626	173500	155009524	892	892	892	892	0
116	20240626	173400	155009524	892	892	892	892	0
117	20240626	173300	155009524	892	892	892	892	0
118	20240626	173200	155009524	892	892	892	892	0
119	20240626	173100	155009524	892	892	892	892	0
120	20240626	173000	155009524	892	892	892	892	0
121	20240626	172900	155009524	892	892	892	892	0
122	20240626	172800	155009524	892	892	892	892	4838
123	20240626	172700	155009524	892	892	892	892	0
124	20240626	172600	155009524	892	892	892	892	0
125	20240626	172500	155009524	892	892	892	892	0
126	20240626	172400	155009524	892	892	892	892	0
127	20240626	172300	155009524	892	892	892	892	0
128	20240626	172200	155009524	892	892	892	892	0
129	20240626	172100	155009524	892	892	892	892	0
130	20240626	172000	155009524	892	892	892	892	0
131	20240626	171900	155009524	892	892	892	892	0
132	20240626	171800	155009524	892	892	892	892	0
133	20240626	171700	155009524	892	892	892	892	0
134	20240626	171600	155009524	892	892	892	892	0
135	20240626	171500	155009524	892	892	892	892	0
136	20240626	171400	155009524	892	892	892	892	0
137	20240626	171300	155009524	892	892	892	892	0
138	20240626	171200	155009524	892	892	892	892	0
139	20240626	171100	155009524	892	892	892	892	0
140	20240626	171000	155009524	892	892	892	892	0
141	20240626	170900	155009524	892	892	892	892	0
142	20240626	170800	155009524	892	892	892	892	0
143	20240626	170700	155009524	892	892	892	892	0
144	20240626	170600	155009524	892	892	892	892	0
145	20240626	170500	155009524	892	892	892	892	0
146	20240626	170400	155009524	892	892	892	892	0
147	20240626	170300	155009524	892	892	892	892	0
148	20240626	170200	155009524	892	892	892	892	0
149	20240626	170100	155009524	892	892	892	892	0
150	20240626	170000	155009524	892	892	892	892	0
151	20240626	165900	155009524	892	892	892	892	0
152	20240626	165800	155009524	892	892	892	892	4838
153	20240626	165700	155009524	892	892	892	892	0
154	20240626	165600	155009524	892	892	892	892	0
155	20240626	165500	155009524	892	892	892	892	0
156	20240626	165400	155009524	892	892	892	892	0
157	20240626	165300	155009524	892	892	892	892	0
158	20240626	165200	155009524	892	892	892	892	0
159	20240626	165100	155009524	892	892	892	892	0
160	20240626	165000	155009524	892	892	892	892	0
161	20240626	164900	155009524	892	892	892	892	0
162	20240626	164800	155009524	892	892	892	892	0
163	20240626	164700	155009524	892	892	892	892	0
164	20240626	164600	155009524	892	892	892	892	0
165	20240626	164500	155009524	892	892	892	892	0
166	20240626	164400	155009524	892	892	892	892	0
167	20240626	164300	155009524	892	892	892	892	0
168	20240626	164200	155009524	892	892	892	892	0
169	20240626	164100	155009524	892	892	892	892	0
170	20240626	164000	155009524	892	892	892	892	0
171	20240626	163900	155009524	892	892	892	892	0
172	20240626	163800	155009524	892	892	892	892	0
173	20240626	163700	155009524	892	892	892	892	0
174	20240626	163600	155009524	892	892	892	892	0
175	20240626	163500	155009524	892	892	892	892	0
176	20240626	163400	155009524	892	892	892	892	0
177	20240626	163300	155009524	892	892	892	892	0
178	20240626	163200	155009524	892	892	892	892	0
179	20240626	163100	155009524	892	892	892	892	0
180	20240626	163000	155009524	892	892	892	892	0
181	20240626	162900	155009524	892	892	892	892	0
182	20240626	162800	155009524	892	892	892	892	4838
183	20240626	162700	155009524	892	892	892	892	0
184	20240626	162600	155009524	892	892	892	892	0
185	20240626	162500	155009524	892	892	892	892	0
186	20240626	162400	155009524	892	892	892	892	0
187	20240626	162300	155009524	892	892	892	892	0
188	20240626	162200	155009524	892	892	892	892	0
189	20240626	162100	155009524	892	892	892	892	0
190	20240626	162000	155009524	892	892	892	892	0
191	20240626	161900	155009524	892	892	892	892	0
192	20240626	161800	155009524	892	892	892	892	0
193	20240626	161700	155009524	892	892	892	892	0
194	20240626	161600	155009524	892	892	892	892	0
195	20240626	161500	155009524	892	892	892	892	0
196	20240626	161400	155009524	892	892	892	892	0
197	20240626	161300	155009524	892	892	892	892	0
198	20240626	161200	155009524	892	892	892	892	0
199	20240626	161100	155009524	892	892	892	892	0
200	20240626	161000	155009524	892	892	892	892	0
201	20240626	160900	155009524	892	892	892	892	0
202	20240626	160800	155009524	892	892	892	892	0
203	20240626	160700	155009524	892	892	892	892	0
204	20240626	160600	155009524	892	892	892	892	0
205	20240626	160500	155009524	892	892	892	892	0
206	20240626	160400	155009524	892	892	892	892	0
207	20240626	160300	155009524	892	892	892	892	0
208	20240626	160200	155009524	892	892	892	892	0
209	20240626	160100	155009524	892	892	892	892	0
210	20240626	160000	155009524	892	892	892	892	0
211	20240626	155900	155009524	892	892	892	892	0
212	20240626	155800	155009524	892	892	892	892	4838
213	20240626	155700	155009524	892	892	892	892	0
214	20240626	155600	155009524	892	892	892	892	0
215	20240626	155500	155009524	892	892	892	892	0
216	20240626	155400	155009524	892	892	892	892	0
217	20240626	155300	155009524	892	892	892	892	0
218	20240626	155200	155009524	892	892	892	892	0
219	20240626	155100	155009524	892	892	892	892	0
220	20240626	155000	155009524	892	892	892	892	0
221	20240626	154900	155009524	892	892	892	892	0
222	20240626	154800	155009524	892	892	892	892	0
223	20240626	154700	155009524	892	892	892	892	0
224	20240626	154600	155009524	892	892	892	892	0
225	20240626	154500	155009524	892	892	892	892	0
226	20240626	154400	155009524	892	892	892	892	0
227	20240626	154300	155009524	892	892	892	892	0
228	20240626	154200	155009524	892	892	892	892	0
229	20240626	154100	155009524	892	892	892	892	0
230	20240626	154000	155009524	892	892	892	892	0
231	20240626	153900	155009524	892	892	892	892	0
232	20240626	153800	155009524	892	892	892	892	0
233	20240626	153700	155009524	892	892	892	892	0
234	20240626	153600	155009524	892	892	892	892	0
235	20240626	153500	155009524	892	892	892	892	0
236	20240626	153400	155009524	892	892	892	892	0
237	20240626	153300	155009524	892	892	892	892	0
238	20240626	153200	155009524	892	892	892	892	0
239	20240626	153100	155009524	892	892	892	892	0
240	20240626	153000	155009524	892	892	892	892	4838
241	20240626	152900	150694028	892	892	892	892	0
242	20240626	152800	150694028	892	892	892	892	0
243	20240626	152700	150694028	892	892	892	892	0
244	20240626	152600	150694028	892	892	892	892	0
245	20240626	152500	150694028	892	892	892	892	0
246	20240626	152400	150694028	892	892	892	892	0
247	20240626	152300	150694028	892	892	892	892	0
248	20240626	152200	150694028	892	892	892	892	0
249	20240626	152100	150694028	892	892	892	892	0
250	20240626	152000	150694028	892	892	892	892	0
251	20240626	151900	150694028	892	892	894	892	64
252	20240626	151800	150636900	894	892	894	892	61
253	20240626	151700	150582428	894	893	894	893	38
254	20240626	151600	150548457	892	892	892	892	0
255	20240626	151500	150548457	892	892	894	892	285
256	20240626	151400	150294217	894	893	894	892	6
257	20240626	151300	150288861	893	894	894	893	387
258	20240626	151200	149942970	893	893	894	892	1540
259	20240626	151100	148567998	893	893	893	893	2239
260	20240626	151000	146568571	892	894	894	892	387
261	20240626	150900	146223357	892	892	892	892	0
262	20240626	150800	146223357	892	892	892	892	0
263	20240626	150700	146223357	892	892	892	892	5
264	20240626	150600	146218897	892	892	894	892	208
265	20240626	150500	146033353	894	894	894	892	199
266	20240626	150400	145855827	894	893	894	893	2
267	20240626	150300	145854040	893	893	893	893	1
268	20240626	150200	145853147	892	894	894	892	704
269	20240626	150100	145225171	893	893	893	893	22
270	20240626	150000	145205525	894	894	894	894	1
271	20240626	145900	145204631	894	894	894	894	0
272	20240626	145800	145204631	894	894	894	894	0
273	20240626	145700	145204631	894	894	894	894	0
274	20240626	145600	145204631	894	893	894	893	4
275	20240626	145500	145201058	893	893	893	893	1
276	20240626	145400	145200165	894	894	894	894	0
277	20240626	145300	145200165	894	894	894	894	0
278	20240626	145200	145200165	894	894	894	894	0
279	20240626	145100	145200165	894	894	894	894	0
280	20240626	145000	145200165	894	894	894	894	0
281	20240626	144900	145200165	894	894	894	894	0
282	20240626	144800	145200165	894	894	894	894	0
283	20240626	144700	145200165	894	894	894	894	0
284	20240626	144600	145200165	894	893	894	893	80
285	20240626	144500	145128646	894	892	894	891	201
286	20240626	144400	144949551	894	894	894	894	0
287	20240626	144300	144949551	894	892	894	891	129
288	20240626	144200	144834479	894	894	894	894	20
289	20240626	144100	144816599	895	894	895	894	25
290	20240626	144000	144794234	895	895	895	895	10
291	20240626	143900	144785284	892	892	892	892	1
292	20240626	143800	144784392	895	895	895	895	10
293	20240626	143700	144775442	891	895	895	891	698
294	20240626	143600	144153484	891	891	891	891	0
295	20240626	143500	144153484	891	891	891	891	2
296	20240626	143400	144151702	895	895	895	895	0
297	20240626	143300	144151702	895	892	895	891	130
298	20240626	143200	144035762	895	895	895	895	0
299	20240626	143100	144035762	895	892	895	891	1410
300	20240626	143000	142778077	895	895	895	895	200
301	20240626	142900	142599077	895	895	895	895	0
302	20240626	142800	142599077	895	895	895	895	4
303	20240626	142700	142595497	895	895	895	895	10
304	20240626	142600	142586547	896	896	896	896	1
305	20240626	142500	142585651	896	896	896	896	10
306	20240626	142400	142576691	895	895	895	895	2241
307	20240626	142300	140570996	895	895	895	895	14
308	20240626	142200	140558466	895	895	895	895	413
309	20240626	142100	140188831	895	894	895	894	1328
310	20240626	142000	139001589	894	893	894	893	1221
311	20240626	141900	137911226	893	893	893	893	0
312	20240626	141800	137911226	893	893	893	893	40
313	20240626	141700	137875506	893	893	893	893	50
314	20240626	141600	137830856	892	892	892	892	1299
315	20240626	141500	136672148	892	892	892	892	0
316	20240626	141400	136672148	892	892	892	892	11
317	20240626	141300	136662336	891	891	891	891	1
318	20240626	141200	136661445	892	892	892	892	2
319	20240626	141100	136659661	892	892	892	892	0
320	20240626	141000	136659661	892	892	892	892	0
321	20240626	140900	136659661	892	892	892	892	0
322	20240626	140800	136659661	892	892	892	892	0
323	20240626	140700	136659661	892	892	892	892	1246
324	20240626	140600	135548229	892	892	892	892	100
325	20240626	140500	135459029	892	892	892	892	0
326	20240626	140400	135459029	892	892	892	892	0
327	20240626	140300	135459029	892	892	892	892	0
328	20240626	140200	135459029	892	892	892	892	4
329	20240626	140100	135455461	892	892	892	892	221
330	20240626	140000	135258329	892	892	892	892	0
331	20240626	135900	135258329	892	892	892	892	50
332	20240626	135800	135213729	893	893	893	893	0
333	20240626	135700	135213729	893	893	893	893	0
334	20240626	135600	135213729	893	893	893	893	1
335	20240626	135500	135212836	893	893	893	893	0
336	20240626	135400	135212836	893	893	893	893	0
337	20240626	135300	135212836	893	893	893	893	1
338	20240626	135200	135211943	893	893	893	893	2
339	20240626	135100	135210157	893	893	893	893	210
340	20240626	135000	135022627	893	893	893	893	11
341	20240626	134900	135012804	893	893	893	893	0
342	20240626	134800	135012804	893	892	893	891	210
343	20240626	134700	134825592	893	893	893	893	0
344	20240626	134600	134825592	893	893	893	893	0
345	20240626	134500	134825592	893	893	893	893	0
346	20240626	134400	134825592	893	893	893	893	5
347	20240626	134300	134821127	893	893	893	893	13
348	20240626	134200	134809518	893	893	893	893	0
349	20240626	134100	134809518	893	893	893	893	0
350	20240626	134000	134809518	893	893	893	893	0
351	20240626	133900	134809518	893	893	893	893	0
352	20240626	133800	134809518	893	893	893	893	0
353	20240626	133700	134809518	893	893	893	893	0
354	20240626	133600	134809518	893	893	893	893	0
355	20240626	133500	134809518	893	893	893	893	100
356	20240626	133400	134720218	893	893	893	893	0
357	20240626	133300	134720218	893	893	893	893	0
358	20240626	133200	134720218	893	893	893	893	0
359	20240626	133100	134720218	893	893	893	893	150
360	20240626	133000	134586268	891	891	891	891	0
361	20240626	132900	134586268	891	893	893	891	1026
362	20240626	132800	133672050	893	893	893	893	10
363	20240626	132700	133663120	891	893	893	891	2020
364	20240626	132600	131862784	893	893	893	893	0
365	20240626	132500	131862784	893	893	893	893	0
366	20240626	132400	131862784	893	893	893	893	0
367	20240626	132300	131862784	893	893	893	893	0
368	20240626	132200	131862784	893	893	893	893	5
369	20240626	132100	131858319	893	893	893	893	37
370	20240626	132000	131825278	893	893	893	893	907
371	20240626	131900	131015327	893	893	893	893	567
372	20240626	131800	130508996	893	893	893	893	0
373	20240626	131700	130508996	893	893	893	893	0
374	20240626	131600	130508996	893	893	893	893	729
375	20240626	131500	129857999	893	891	893	891	201
376	20240626	131400	129678508	891	893	893	891	501
377	20240626	131300	129231117	891	891	891	891	0
378	20240626	131200	129231117	891	893	893	891	111
379	20240626	131100	129132210	893	893	893	893	30
380	20240626	131000	129105420	891	891	891	891	1054
381	20240626	130900	128166306	892	892	892	892	0
382	20240626	130800	128166306	892	892	892	892	2242
383	20240626	130700	126166442	892	892	892	892	577
384	20240626	130600	125651758	890	890	890	890	0
385	20240626	130500	125651758	890	890	890	890	1759
386	20240626	130400	124086248	889	889	889	889	0
387	20240626	130300	124086248	889	889	889	889	0
388	20240626	130200	124086248	889	889	889	889	0
389	20240626	130100	124086248	889	890	890	889	745
390	20240626	130000	123423443	889	889	889	889	264
391	20240626	125900	123188747	890	889	890	889	451
392	20240626	125800	122787608	890	890	890	890	0
393	20240626	125700	122787608	890	890	890	890	901
394	20240626	125600	121985718	890	890	890	890	0
395	20240626	125500	121985718	890	890	890	890	1500
396	20240626	125400	120650718	889	889	889	889	0
397	20240626	125300	120650718	889	889	889	889	0
398	20240626	125200	120650718	889	889	889	889	2
399	20240626	125100	120648940	889	890	890	889	617
400	20240626	125000	120100412	890	890	890	890	20
401	20240626	124900	120082612	890	890	890	890	0
402	20240626	124800	120082612	890	890	890	890	0
403	20240626	124700	120082612	890	889	890	889	1422
404	20240626	124600	118817544	890	890	890	890	0
405	20240626	124500	118817544	890	888	890	888	225
406	20240626	124400	118617694	890	890	890	890	1000
407	20240626	124300	117727694	890	890	890	890	0
408	20240626	124200	117727694	890	890	890	890	1
409	20240626	124100	117726804	888	888	888	888	0
410	20240626	124000	117726804	888	888	888	888	0
411	20240626	123900	117726804	888	890	890	888	726
412	20240626	123800	117082096	888	888	888	888	1356
413	20240626	123700	115877968	890	890	890	890	0
414	20240626	123600	115877968	890	890	890	890	0
415	20240626	123500	115877968	890	890	890	890	1200
416	20240626	123400	114809968	890	890	890	890	0
417	20240626	123300	114809968	890	890	890	890	0
418	20240626	123200	114809968	890	890	890	890	0
419	20240626	123100	114809968	890	890	890	890	800
420	20240626	123000	114097968	890	890	890	890	0
421	20240626	122900	114097968	890	890	890	890	0
422	20240626	122800	114097968	890	890	890	890	0
423	20240626	122700	114097968	890	890	890	890	0
424	20240626	122600	114097968	890	890	890	890	0
425	20240626	122500	114097968	890	890	890	889	26
426	20240626	122400	114074838	889	889	889	888	3908
427	20240626	122300	110603534	888	889	889	888	1246
428	20240626	122200	109496086	889	888	889	888	2274
429	20240626	122100	107476770	890	889	890	889	1256
430	20240626	122000	106360180	890	890	890	890	2
431	20240626	121900	106358400	890	889	890	889	1000
432	20240626	121800	105468961	888	888	888	888	0
433	20240626	121700	105468961	888	888	888	888	747
434	20240626	121600	104805625	888	888	888	888	0
435	20240626	121500	104805625	888	889	889	888	420
436	20240626	121400	104432545	889	889	889	889	0
437	20240626	121300	104432545	889	889	889	889	335
438	20240626	121200	104134730	889	889	889	889	15
439	20240626	121100	104121395	889	889	889	889	0
440	20240626	121000	104121395	889	889	889	889	10
441	20240626	120900	104112505	890	890	890	890	5
442	20240626	120800	104108055	889	889	889	889	11
443	20240626	120700	104098276	890	890	890	890	10
444	20240626	120600	104089376	890	890	890	890	1
445	20240626	120500	104088486	890	890	890	890	3000
446	20240626	120400	101418486	890	890	890	890	0
447	20240626	120300	101418486	890	890	890	890	32
448	20240626	120200	101390006	890	890	890	890	432
449	20240626	120100	101005526	888	888	890	888	5738
450	20240626	120000	95900182	889	888	889	888	1128
451	20240626	115900	94897394	889	889	889	889	0
452	20240626	115800	94897394	889	889	889	889	1011
453	20240626	115700	93998615	889	889	889	889	0
454	20240626	115600	93998615	889	889	889	889	0
455	20240626	115500	93998615	889	889	889	889	1000
456	20240626	115400	93109615	890	890	890	890	407
457	20240626	115300	92747385	891	891	891	891	0
458	20240626	115200	92747385	891	891	891	891	223
459	20240626	115100	92548692	892	892	892	892	1
460	20240626	115000	92547800	890	890	890	890	306
461	20240626	114900	92275460	890	890	890	890	2058
462	20240626	114800	90443840	890	890	890	890	1
463	20240626	114700	90442950	890	890	890	890	4
464	20240626	114600	90439390	890	890	890	890	1
465	20240626	114500	90438500	889	890	890	889	494
466	20240626	114400	89999333	888	888	888	888	0
467	20240626	114300	89999333	888	888	888	888	1253
468	20240626	114200	88886669	890	890	890	890	4
469	20240626	114100	88883109	889	888	889	888	942
470	20240626	114000	88046593	889	889	889	889	10
471	20240626	113900	88037703	888	888	888	888	999
472	20240626	113800	87150591	889	889	889	889	10
473	20240626	113700	87141701	889	889	889	889	172
474	20240626	113600	86988793	889	889	889	889	7297
475	20240626	113500	80501760	889	889	889	889	200
476	20240626	113400	80323960	890	890	890	890	263
477	20240626	113300	80089890	890	890	890	890	0
478	20240626	113200	80089890	890	890	890	890	453
479	20240626	113100	79686720	889	889	889	889	0
480	20240626	113000	79686720	889	889	889	889	0
481	20240626	112900	79686720	889	890	890	889	147
482	20240626	112800	79556036	890	890	890	890	563
483	20240626	112700	79054966	890	890	890	890	0
484	20240626	112600	79054966	890	890	890	890	0
485	20240626	112500	79054966	890	890	890	890	0
486	20240626	112400	79054966	890	890	890	890	448
487	20240626	112300	78656246	889	889	889	889	185
488	20240626	112200	78491781	890	890	890	890	326
489	20240626	112100	78201641	889	889	889	889	100
490	20240626	112000	78112741	889	889	889	889	0
491	20240626	111900	78112741	889	889	889	889	0
492	20240626	111800	78112741	889	889	889	889	0
493	20240626	111700	78112741	889	889	889	889	258
494	20240626	111600	77883379	890	890	890	890	0
495	20240626	111500	77883379	890	890	890	890	1
496	20240626	111400	77882489	890	890	890	890	34
497	20240626	111300	77852229	890	890	890	890	0
498	20240626	111200	77852229	890	890	890	890	0
499	20240626	111100	77852229	890	890	890	890	400
500	20240626	111000	77496229	890	890	890	890	7
501	20240626	110900	77489999	890	890	890	890	0
502	20240626	110800	77489999	890	890	890	890	10
503	20240626	110700	77481099	891	891	891	891	0
504	20240626	110600	77481099	891	891	891	891	0
505	20240626	110500	77481099	891	891	891	891	46
506	20240626	110400	77440113	891	892	892	891	100
507	20240626	110300	77351003	892	892	892	892	0
508	20240626	110200	77351003	892	892	892	892	2468
509	20240626	110100	75149547	892	892	892	892	322
510	20240626	110000	74862323	892	892	892	892	671
511	20240626	105900	74263791	892	892	892	892	10
512	20240626	105800	74254871	892	892	892	892	0
513	20240626	105700	74254871	892	892	892	892	9
514	20240626	105600	74246843	893	890	893	890	1181
515	20240626	105500	73195747	889	889	889	889	0
516	20240626	105400	73195747	889	889	889	889	200
517	20240626	105300	73017947	889	890	890	889	2930
518	20240626	105200	70412028	890	891	891	890	6217
519	20240626	105100	64873490	892	892	892	892	2003
520	20240626	105000	63086814	892	892	893	892	2786
521	20240626	104900	60600341	892	892	892	892	0
522	20240626	104800	60600341	892	892	892	892	5117
523	20240626	104700	56035977	895	895	895	895	0
524	20240626	104600	56035977	895	895	895	895	30
525	20240626	104500	56009127	892	892	892	892	0
526	20240626	104400	56009127	892	893	893	892	50
527	20240626	104300	55964526	892	892	892	892	0
528	20240626	104200	55964526	892	892	892	892	1
529	20240626	104100	55963634	895	895	895	895	100
530	20240626	104000	55874134	895	894	895	894	100
531	20240626	103900	55784643	895	895	895	895	101
532	20240626	103800	55694248	895	895	895	895	0
533	20240626	103700	55694248	895	895	895	895	57
534	20240626	103600	55643233	896	896	896	896	0
535	20240626	103500	55643233	896	896	896	896	1
536	20240626	103400	55642337	892	896	896	892	388
537	20240626	103300	55296041	896	896	896	896	0
538	20240626	103200	55296041	896	896	896	896	0
539	20240626	103100	55296041	896	892	896	892	1801
540	20240626	103000	53686194	892	892	892	892	400
541	20240626	102900	53329394	892	892	892	892	100
542	20240626	102800	53240194	892	892	892	892	5
543	20240626	102700	53235734	892	892	892	892	1
544	20240626	102600	53234842	892	892	892	892	0
545	20240626	102500	53234842	892	892	892	892	0
546	20240626	102400	53234842	892	892	892	892	0
547	20240626	102300	53234842	892	892	892	892	151
548	20240626	102200	53100150	892	892	892	892	600
549	20240626	102100	52564950	892	892	892	892	50
550	20240626	102000	52520350	892	892	892	892	48
551	20240626	101900	52477534	892	892	892	892	0
552	20240626	101800	52477534	892	892	892	892	25
553	20240626	101700	52455234	892	892	892	892	1002
554	20240626	101600	51561450	893	893	893	893	50
555	20240626	101500	51516800	893	893	893	893	1000
556	20240626	101400	50623800	892	892	892	892	1500
557	20240626	101300	49285800	891	891	891	891	5
558	20240626	101200	49281345	892	892	892	892	10
559	20240626	101100	49272425	893	893	893	893	3050
560	20240626	101000	46548775	893	893	893	893	0
561	20240626	100900	46548775	893	893	893	893	0
562	20240626	100800	46548775	893	893	893	893	1
563	20240626	100700	46547882	891	893	893	891	2
564	20240626	100600	46546098	891	891	891	891	0
565	20240626	100500	46546098	891	893	893	891	2132
566	20240626	100400	44642754	891	891	891	891	0
567	20240626	100300	44642754	891	891	891	891	685
568	20240626	100200	44032419	893	893	893	893	2
569	20240626	100100	44030633	891	891	891	891	247
570	20240626	100000	43810556	893	893	893	893	35
571	20240626	095900	43779301	893	890	893	890	258
572	20240626	095800	43549678	893	893	893	893	12
573	20240626	095700	43538962	893	893	893	890	7464
574	20240626	095600	36889719	893	893	893	893	15
575	20240626	095500	36876324	893	893	893	893	122
576	20240626	095400	36767378	893	893	893	893	2
577	20240626	095300	36765592	893	893	893	893	4
578	20240626	095200	36762020	893	893	893	893	0
579	20240626	095100	36762020	893	893	893	893	1
580	20240626	095000	36761127	893	893	893	893	294
581	20240626	094900	36498585	893	892	893	891	3441
582	20240626	094800	33428702	892	892	892	892	0
583	20240626	094700	33428702	892	892	892	892	3
584	20240626	094600	33426026	892	892	892	892	1
585	20240626	094500	33425134	892	892	892	892	107
586	20240626	094400	33329690	892	892	892	892	548
587	20240626	094300	32840874	892	892	892	892	0
588	20240626	094200	32840874	892	892	892	892	0
589	20240626	094100	32840874	892	892	892	892	0
590	20240626	094000	32840874	892	892	892	892	2
591	20240626	093900	32839090	892	892	892	892	36
592	20240626	093800	32806978	892	892	892	892	0
593	20240626	093700	32806978	892	891	892	891	241
594	20240626	093600	32592106	891	891	891	891	2
595	20240626	093500	32590324	892	890	892	890	401
596	20240626	093400	32232641	889	889	889	889	525
597	20240626	093300	31765916	889	889	889	889	1196
598	20240626	093200	30702672	890	890	890	890	374
599	20240626	093100	30369812	891	891	891	891	10
600	20240626	093000	30360902	890	889	890	889	500
601	20240626	092900	29916400	889	889	890	889	1066
602	20240626	092800	28968724	891	889	891	889	143
603	20240626	092700	28841591	891	891	891	891	0
604	20240626	092600	28841591	891	891	891	891	1010
605	20240626	092500	27941681	891	891	891	891	1
606	20240626	092400	27940790	887	887	887	887	819
607	20240626	092300	27214337	887	890	890	887	5500
608	20240626	092200	22330631	890	891	891	890	695
609	20240626	092100	21711881	891	892	893	890	2518
610	20240626	092000	19470775	891	891	891	891	1000
611	20240626	091900	18579775	890	890	890	890	1000
612	20240626	091800	17689775	890	893	893	890	9095
613	20240626	091700	9589641	892	893	893	892	1352
614	20240626	091600	8382857	895	895	895	895	1
615	20240626	091500	8381962	892	892	892	892	0
616	20240626	091400	8381962	892	892	892	892	0
617	20240626	091300	8381962	892	893	893	892	800
618	20240626	091200	7667861	895	895	895	895	1
619	20240626	091100	7666966	891	891	891	891	0
620	20240626	091000	7666966	891	891	891	891	500
621	20240626	090900	7221466	897	897	897	897	1
622	20240626	090800	7220569	897	897	897	897	0
623	20240626	090700	7220569	897	897	897	897	1
624	20240626	090600	7219672	890	899	899	890	6682
625	20240626	090500	1267924	897	897	897	897	110
626	20240626	090400	1169254	897	897	897	897	13
627	20240626	090300	1157593	897	897	897	897	5
628	20240626	090200	1153108	897	897	897	897	10
629	20240626	090100	1144138	897	897	897	897	51
630	20240626	090000	1098391	897	898	900	897	1223