KissMeData/065060/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	194400	23349252	417	417	417	417	4800
3	20240626	194300	23349252	417	417	417	417	0
4	20240626	194200	23349252	417	417	417	417	0
5	20240626	194100	23349252	417	417	417	417	0
6	20240626	194000	23349252	417	417	417	417	0
7	20240626	193900	23349252	417	417	417	417	0
8	20240626	193800	23349252	417	417	417	417	0
9	20240626	193700	23349252	417	417	417	417	0
10	20240626	193600	23349252	417	417	417	417	0
11	20240626	193500	23349252	417	417	417	417	0
12	20240626	193400	23349252	417	417	417	417	0
13	20240626	193300	23349252	417	417	417	417	0
14	20240626	193200	23349252	417	417	417	417	0
15	20240626	193100	23349252	417	417	417	417	0
16	20240626	193000	23349252	417	417	417	417	0
17	20240626	192900	23349252	417	417	417	417	0
18	20240626	192800	23349252	417	417	417	417	0
19	20240626	192700	23349252	417	417	417	417	0
20	20240626	192600	23349252	417	417	417	417	0
21	20240626	192500	23349252	417	417	417	417	0
22	20240626	192400	23349252	417	417	417	417	0
23	20240626	192300	23349252	417	417	417	417	0
24	20240626	192200	23349252	417	417	417	417	0
25	20240626	192100	23349252	417	417	417	417	0
26	20240626	192000	23349252	417	417	417	417	0
27	20240626	191900	23349252	417	417	417	417	0
28	20240626	191800	23349252	417	417	417	417	0
29	20240626	191700	23349252	417	417	417	417	0
30	20240626	191600	23349252	417	417	417	417	0
31	20240626	191500	23349252	417	417	417	417	0
32	20240626	191400	23349252	417	417	417	417	4800
33	20240626	191300	23349252	417	417	417	417	0
34	20240626	191200	23349252	417	417	417	417	0
35	20240626	191100	23349252	417	417	417	417	0
36	20240626	191000	23349252	417	417	417	417	0
37	20240626	190900	23349252	417	417	417	417	0
38	20240626	190800	23349252	417	417	417	417	0
39	20240626	190700	23349252	417	417	417	417	0
40	20240626	190600	23349252	417	417	417	417	0
41	20240626	190500	23349252	417	417	417	417	0
42	20240626	190400	23349252	417	417	417	417	0
43	20240626	190300	23349252	417	417	417	417	0
44	20240626	190200	23349252	417	417	417	417	0
45	20240626	190100	23349252	417	417	417	417	0
46	20240626	190000	23349252	417	417	417	417	0
47	20240626	185900	23349252	417	417	417	417	0
48	20240626	185800	23349252	417	417	417	417	0
49	20240626	185700	23349252	417	417	417	417	0
50	20240626	185600	23349252	417	417	417	417	0
51	20240626	185500	23349252	417	417	417	417	0
52	20240626	185400	23349252	417	417	417	417	0
53	20240626	185300	23349252	417	417	417	417	0
54	20240626	185200	23349252	417	417	417	417	0
55	20240626	185100	23349252	417	417	417	417	0
56	20240626	185000	23349252	417	417	417	417	0
57	20240626	184900	23349252	417	417	417	417	0
58	20240626	184800	23349252	417	417	417	417	0
59	20240626	184700	23349252	417	417	417	417	0
60	20240626	184600	23349252	417	417	417	417	0
61	20240626	184500	23349252	417	417	417	417	0
62	20240626	184400	23349252	417	417	417	417	4800
63	20240626	184300	23349252	417	417	417	417	0
64	20240626	184200	23349252	417	417	417	417	0
65	20240626	184100	23349252	417	417	417	417	0
66	20240626	184000	23349252	417	417	417	417	0
67	20240626	183900	23349252	417	417	417	417	0
68	20240626	183800	23349252	417	417	417	417	0
69	20240626	183700	23349252	417	417	417	417	0
70	20240626	183600	23349252	417	417	417	417	0
71	20240626	183500	23349252	417	417	417	417	0
72	20240626	183400	23349252	417	417	417	417	0
73	20240626	183300	23349252	417	417	417	417	0
74	20240626	183200	23349252	417	417	417	417	0
75	20240626	183100	23349252	417	417	417	417	0
76	20240626	183000	23349252	417	417	417	417	0
77	20240626	182900	23349252	417	417	417	417	0
78	20240626	182800	23349252	417	417	417	417	0
79	20240626	182700	23349252	417	417	417	417	0
80	20240626	182600	23349252	417	417	417	417	0
81	20240626	182500	23349252	417	417	417	417	0
82	20240626	182400	23349252	417	417	417	417	0
83	20240626	182300	23349252	417	417	417	417	0
84	20240626	182200	23349252	417	417	417	417	0
85	20240626	182100	23349252	417	417	417	417	0
86	20240626	182000	23349252	417	417	417	417	0
87	20240626	181900	23349252	417	417	417	417	0
88	20240626	181800	23349252	417	417	417	417	0
89	20240626	181700	23349252	417	417	417	417	0
90	20240626	181600	23349252	417	417	417	417	0
91	20240626	181500	23349252	417	417	417	417	0
92	20240626	181400	23349252	417	417	417	417	4800
93	20240626	181300	23349252	417	417	417	417	0
94	20240626	181200	23349252	417	417	417	417	0
95	20240626	181100	23349252	417	417	417	417	0
96	20240626	181000	23349252	417	417	417	417	0
97	20240626	180900	23349252	417	417	417	417	0
98	20240626	180800	23349252	417	417	417	417	0
99	20240626	180700	23349252	417	417	417	417	0
100	20240626	180600	23349252	417	417	417	417	0
101	20240626	180500	23349252	417	417	417	417	0
102	20240626	180400	23349252	417	417	417	417	0
103	20240626	180300	23349252	417	417	417	417	0
104	20240626	180200	23349252	417	417	417	417	0
105	20240626	180100	23349252	417	417	417	417	0
106	20240626	180000	23349252	417	417	417	417	0
107	20240626	175900	23349252	417	417	417	417	0
108	20240626	175800	23349252	417	417	417	417	0
109	20240626	175700	23349252	417	417	417	417	0
110	20240626	175600	23349252	417	417	417	417	0
111	20240626	175500	23349252	417	417	417	417	0
112	20240626	175400	23349252	417	417	417	417	0
113	20240626	175300	23349252	417	417	417	417	0
114	20240626	175200	23349252	417	417	417	417	0
115	20240626	175100	23349252	417	417	417	417	0
116	20240626	175000	23349252	417	417	417	417	0
117	20240626	174900	23349252	417	417	417	417	0
118	20240626	174800	23349252	417	417	417	417	0
119	20240626	174700	23349252	417	417	417	417	0
120	20240626	174600	23349252	417	417	417	417	0
121	20240626	174500	23349252	417	417	417	417	0
122	20240626	174400	23349252	417	417	417	417	4800
123	20240626	174300	23349252	417	417	417	417	0
124	20240626	174200	23349252	417	417	417	417	0
125	20240626	174100	23349252	417	417	417	417	0
126	20240626	174000	23349252	417	417	417	417	0
127	20240626	173900	23349252	417	417	417	417	0
128	20240626	173800	23349252	417	417	417	417	0
129	20240626	173700	23349252	417	417	417	417	0
130	20240626	173600	23349252	417	417	417	417	0
131	20240626	173500	23349252	417	417	417	417	0
132	20240626	173400	23349252	417	417	417	417	0
133	20240626	173300	23349252	417	417	417	417	0
134	20240626	173200	23349252	417	417	417	417	0
135	20240626	173100	23349252	417	417	417	417	0
136	20240626	173000	23349252	417	417	417	417	0
137	20240626	172900	23349252	417	417	417	417	0
138	20240626	172800	23349252	417	417	417	417	0
139	20240626	172700	23349252	417	417	417	417	0
140	20240626	172600	23349252	417	417	417	417	0
141	20240626	172500	23349252	417	417	417	417	0
142	20240626	172400	23349252	417	417	417	417	0
143	20240626	172300	23349252	417	417	417	417	0
144	20240626	172200	23349252	417	417	417	417	0
145	20240626	172100	23349252	417	417	417	417	0
146	20240626	172000	23349252	417	417	417	417	0
147	20240626	171900	23349252	417	417	417	417	0
148	20240626	171800	23349252	417	417	417	417	0
149	20240626	171700	23349252	417	417	417	417	0
150	20240626	171600	23349252	417	417	417	417	0
151	20240626	171500	23349252	417	417	417	417	0
152	20240626	171400	23349252	417	417	417	417	4800
153	20240626	171300	23349252	417	417	417	417	0
154	20240626	171200	23349252	417	417	417	417	0
155	20240626	171100	23349252	417	417	417	417	0
156	20240626	171000	23349252	417	417	417	417	0
157	20240626	170900	23349252	417	417	417	417	0
158	20240626	170800	23349252	417	417	417	417	0
159	20240626	170700	23349252	417	417	417	417	0
160	20240626	170600	23349252	417	417	417	417	0
161	20240626	170500	23349252	417	417	417	417	0
162	20240626	170400	23349252	417	417	417	417	0
163	20240626	170300	23349252	417	417	417	417	0
164	20240626	170200	23349252	417	417	417	417	0
165	20240626	170100	23349252	417	417	417	417	0
166	20240626	170000	23349252	417	417	417	417	0
167	20240626	165900	23349252	417	417	417	417	0
168	20240626	165800	23349252	417	417	417	417	0
169	20240626	165700	23349252	417	417	417	417	0
170	20240626	165600	23349252	417	417	417	417	0
171	20240626	165500	23349252	417	417	417	417	0
172	20240626	165400	23349252	417	417	417	417	0
173	20240626	165300	23349252	417	417	417	417	0
174	20240626	165200	23349252	417	417	417	417	0
175	20240626	165100	23349252	417	417	417	417	0
176	20240626	165000	23349252	417	417	417	417	0
177	20240626	164900	23349252	417	417	417	417	0
178	20240626	164800	23349252	417	417	417	417	0
179	20240626	164700	23349252	417	417	417	417	0
180	20240626	164600	23349252	417	417	417	417	0
181	20240626	164500	23349252	417	417	417	417	0
182	20240626	164400	23349252	417	417	417	417	4800
183	20240626	164300	23349252	417	417	417	417	0
184	20240626	164200	23349252	417	417	417	417	0
185	20240626	164100	23349252	417	417	417	417	0
186	20240626	164000	23349252	417	417	417	417	0
187	20240626	163900	23349252	417	417	417	417	0
188	20240626	163800	23349252	417	417	417	417	0
189	20240626	163700	23349252	417	417	417	417	0
190	20240626	163600	23349252	417	417	417	417	0
191	20240626	163500	23349252	417	417	417	417	0
192	20240626	163400	23349252	417	417	417	417	0
193	20240626	163300	23349252	417	417	417	417	0
194	20240626	163200	23349252	417	417	417	417	0
195	20240626	163100	23349252	417	417	417	417	0
196	20240626	163000	23349252	417	417	417	417	0
197	20240626	162900	23349252	417	417	417	417	0
198	20240626	162800	23349252	417	417	417	417	0
199	20240626	162700	23349252	417	417	417	417	0
200	20240626	162600	23349252	417	417	417	417	0
201	20240626	162500	23349252	417	417	417	417	0
202	20240626	162400	23349252	417	417	417	417	0
203	20240626	162300	23349252	417	417	417	417	0
204	20240626	162200	23349252	417	417	417	417	0
205	20240626	162100	23349252	417	417	417	417	0
206	20240626	162000	23349252	417	417	417	417	0
207	20240626	161900	23349252	417	417	417	417	0
208	20240626	161800	23349252	417	417	417	417	0
209	20240626	161700	23349252	417	417	417	417	0
210	20240626	161600	23349252	417	417	417	417	0
211	20240626	161500	23349252	417	417	417	417	0
212	20240626	161400	23349252	417	417	417	417	4800
213	20240626	161300	23349252	417	417	417	417	0
214	20240626	161200	23349252	417	417	417	417	0
215	20240626	161100	23349252	417	417	417	417	0
216	20240626	161000	23349252	417	417	417	417	0
217	20240626	160900	23349252	417	417	417	417	0
218	20240626	160800	23349252	417	417	417	417	0
219	20240626	160700	23349252	417	417	417	417	0
220	20240626	160600	23349252	417	417	417	417	0
221	20240626	160500	23349252	417	417	417	417	0
222	20240626	160400	23349252	417	417	417	417	0
223	20240626	160300	23349252	417	417	417	417	0
224	20240626	160200	23349252	417	417	417	417	0
225	20240626	160100	23349252	417	417	417	417	0
226	20240626	160000	23349252	417	417	417	417	0
227	20240626	155900	23349252	417	417	417	417	0
228	20240626	155800	23349252	417	417	417	417	0
229	20240626	155700	23349252	417	417	417	417	0
230	20240626	155600	23349252	417	417	417	417	0
231	20240626	155500	23349252	417	417	417	417	0
232	20240626	155400	23349252	417	417	417	417	0
233	20240626	155300	23349252	417	417	417	417	0
234	20240626	155200	23349252	417	417	417	417	0
235	20240626	155100	23349252	417	417	417	417	0
236	20240626	155000	23349252	417	417	417	417	0
237	20240626	154900	23349252	417	417	417	417	0
238	20240626	154800	23349252	417	417	417	417	0
239	20240626	154700	23349252	417	417	417	417	0
240	20240626	154600	23349252	417	417	417	417	0
241	20240626	154500	23349252	417	417	417	417	0
242	20240626	154400	23349252	417	417	417	417	4800
243	20240626	154300	23349252	417	417	417	417	0
244	20240626	154200	23349252	417	417	417	417	0
245	20240626	154100	23349252	417	417	417	417	0
246	20240626	154000	23349252	417	417	417	417	0
247	20240626	153900	23349252	417	417	417	417	0
248	20240626	153800	23349252	417	417	417	417	0
249	20240626	153700	23349252	417	417	417	417	0
250	20240626	153600	23349252	417	417	417	417	0
251	20240626	153500	23349252	417	417	417	417	0
252	20240626	153400	23349252	417	417	417	417	0
253	20240626	153300	23349252	417	417	417	417	0
254	20240626	153200	23349252	417	417	417	417	0
255	20240626	153100	23349252	417	417	417	417	0
256	20240626	153000	23349252	417	417	417	417	4800
257	20240626	152900	21347652	417	417	417	417	0
258	20240626	152800	21347652	417	417	417	417	0
259	20240626	152700	21347652	417	417	417	417	0
260	20240626	152600	21347652	417	417	417	417	0
261	20240626	152500	21347652	417	417	417	417	0
262	20240626	152400	21347652	417	417	417	417	0
263	20240626	152300	21347652	417	417	417	417	0
264	20240626	152200	21347652	417	417	417	417	0
265	20240626	152100	21347652	417	417	417	417	0
266	20240626	152000	21347652	417	417	417	417	0
267	20240626	151900	21347652	417	417	417	417	0
268	20240626	151800	21347652	417	417	417	417	0
269	20240626	151700	21347652	417	417	417	417	0
270	20240626	151600	21347652	417	413	417	413	77
271	20240626	151500	21315637	417	417	417	417	0
272	20240626	151400	21315637	417	417	417	417	0
273	20240626	151300	21315637	417	417	417	417	0
274	20240626	151200	21315637	417	417	417	417	0
275	20240626	151100	21315637	417	417	417	417	0
276	20240626	151000	21315637	417	417	417	417	0
277	20240626	150900	21315637	417	417	417	417	0
278	20240626	150800	21315637	417	417	417	417	0
279	20240626	150700	21315637	417	417	417	417	0
280	20240626	150600	21315637	417	417	417	417	0
281	20240626	150500	21315637	417	417	417	417	0
282	20240626	150400	21315637	417	417	417	417	0
283	20240626	150300	21315637	417	417	417	417	0
284	20240626	150200	21315637	417	417	417	417	0
285	20240626	150100	21315637	417	417	417	417	0
286	20240626	150000	21315637	417	417	417	417	0
287	20240626	145900	21315637	417	417	417	417	0
288	20240626	145800	21315637	417	417	417	417	0
289	20240626	145700	21315637	417	417	417	417	0
290	20240626	145600	21315637	417	417	417	417	0
291	20240626	145500	21315637	417	417	417	417	0
292	20240626	145400	21315637	417	417	417	417	0
293	20240626	145300	21315637	417	417	417	417	0
294	20240626	145200	21315637	417	417	417	417	0
295	20240626	145100	21315637	417	417	417	417	0
296	20240626	145000	21315637	417	417	417	417	17
297	20240626	144900	21308548	417	417	417	417	0
298	20240626	144800	21308548	417	417	417	417	0
299	20240626	144700	21308548	417	417	417	417	0
300	20240626	144600	21308548	417	417	417	417	0
301	20240626	144500	21308548	417	417	417	417	0
302	20240626	144400	21308548	417	417	417	417	0
303	20240626	144300	21308548	417	417	417	417	0
304	20240626	144200	21308548	417	417	417	417	0
305	20240626	144100	21308548	417	417	417	417	0
306	20240626	144000	21308548	417	417	417	417	0
307	20240626	143900	21308548	417	417	417	417	50
308	20240626	143800	21287698	418	418	418	418	0
309	20240626	143700	21287698	418	418	418	418	0
310	20240626	143600	21287698	418	418	418	418	0
311	20240626	143500	21287698	418	418	418	418	0
312	20240626	143400	21287698	418	418	418	418	0
313	20240626	143300	21287698	418	418	418	418	0
314	20240626	143200	21287698	418	417	418	417	60
315	20240626	143100	21262672	417	417	417	417	0
316	20240626	143000	21262672	417	417	417	417	0
317	20240626	142900	21262672	417	417	417	417	0
318	20240626	142800	21262672	417	417	417	417	1500
319	20240626	142700	20637172	417	417	417	417	0
320	20240626	142600	20637172	417	417	417	417	0
321	20240626	142500	20637172	417	417	417	417	0
322	20240626	142400	20637172	417	417	417	417	229
323	20240626	142300	20541679	413	413	413	413	1
324	20240626	142200	20541266	417	417	417	417	0
325	20240626	142100	20541266	417	417	417	417	0
326	20240626	142000	20541266	417	417	417	417	0
327	20240626	141900	20541266	417	417	417	417	0
328	20240626	141800	20541266	417	417	417	417	3
329	20240626	141700	20540015	417	417	417	417	0
330	20240626	141600	20540015	417	417	417	417	1
331	20240626	141500	20539598	417	417	417	417	0
332	20240626	141400	20539598	417	417	417	417	0
333	20240626	141300	20539598	417	417	417	417	0
334	20240626	141200	20539598	417	417	417	417	600
335	20240626	141100	20289398	417	417	417	417	0
336	20240626	141000	20289398	417	417	417	417	0
337	20240626	140900	20289398	417	417	417	417	1
338	20240626	140800	20288981	416	416	416	416	0
339	20240626	140700	20288981	416	416	416	416	0
340	20240626	140600	20288981	416	416	416	416	0
341	20240626	140500	20288981	416	416	416	416	19
342	20240626	140400	20281077	417	417	417	417	18
343	20240626	140300	20273571	416	416	416	416	0
344	20240626	140200	20273571	416	416	416	416	0
345	20240626	140100	20273571	416	416	416	416	0
346	20240626	140000	20273571	416	416	416	416	0
347	20240626	135900	20273571	416	416	416	416	0
348	20240626	135800	20273571	416	416	416	416	2
349	20240626	135700	20272739	417	417	417	417	0
350	20240626	135600	20272739	417	417	417	417	0
351	20240626	135500	20272739	417	417	417	417	0
352	20240626	135400	20272739	417	417	417	417	0
353	20240626	135300	20272739	417	417	417	417	0
354	20240626	135200	20272739	417	417	417	417	0
355	20240626	135100	20272739	417	417	417	417	0
356	20240626	135000	20272739	417	417	417	417	0
357	20240626	134900	20272739	417	417	417	417	0
358	20240626	134800	20272739	417	417	417	417	0
359	20240626	134700	20272739	417	417	417	417	0
360	20240626	134600	20272739	417	417	417	417	0
361	20240626	134500	20272739	417	415	417	415	12
362	20240626	134400	20267757	417	417	417	417	0
363	20240626	134300	20267757	417	417	417	417	0
364	20240626	134200	20267757	417	417	417	417	0
365	20240626	134100	20267757	417	417	417	417	0
366	20240626	134000	20267757	417	417	417	417	0
367	20240626	133900	20267757	417	417	417	417	0
368	20240626	133800	20267757	417	417	417	417	0
369	20240626	133700	20267757	417	417	417	417	0
370	20240626	133600	20267757	417	417	417	417	0
371	20240626	133500	20267757	417	417	417	417	0
372	20240626	133400	20267757	417	417	417	417	0
373	20240626	133300	20267757	417	417	417	417	0
374	20240626	133200	20267757	417	417	417	417	0
375	20240626	133100	20267757	417	417	417	417	0
376	20240626	133000	20267757	417	417	417	417	0
377	20240626	132900	20267757	417	417	417	417	0
378	20240626	132800	20267757	417	417	417	417	0
379	20240626	132700	20267757	417	417	417	417	0
380	20240626	132600	20267757	417	417	417	417	0
381	20240626	132500	20267757	417	417	417	417	0
382	20240626	132400	20267757	417	417	417	417	0
383	20240626	132300	20267757	417	417	417	417	0
384	20240626	132200	20267757	417	417	417	417	0
385	20240626	132100	20267757	417	417	417	417	0
386	20240626	132000	20267757	417	417	417	417	1
387	20240626	131900	20267340	417	417	417	417	0
388	20240626	131800	20267340	417	417	417	417	0
389	20240626	131700	20267340	417	417	417	417	0
390	20240626	131600	20267340	417	417	417	417	0
391	20240626	131500	20267340	417	415	417	415	1201
392	20240626	131400	19768922	415	415	415	415	1
393	20240626	131300	19768507	416	416	416	416	0
394	20240626	131200	19768507	416	416	416	416	300
395	20240626	131100	19643707	417	417	417	417	0
396	20240626	131000	19643707	417	417	417	417	19
397	20240626	130900	19635784	416	416	416	416	1000
398	20240626	130800	19219784	416	416	416	416	0
399	20240626	130700	19219784	416	416	416	416	0
400	20240626	130600	19219784	416	416	416	416	18
401	20240626	130500	19212296	416	416	416	416	5000
402	20240626	130400	17132296	416	416	416	416	0
403	20240626	130300	17132296	416	416	416	416	0
404	20240626	130200	17132296	416	416	416	416	0
405	20240626	130100	17132296	416	416	416	416	0
406	20240626	130000	17132296	416	416	416	416	0
407	20240626	125900	17132296	416	416	416	416	1
408	20240626	125800	17131880	412	412	412	412	0
409	20240626	125700	17131880	412	412	412	412	0
410	20240626	125600	17131880	412	412	412	412	0
411	20240626	125500	17131880	412	412	412	412	1
412	20240626	125400	17131468	416	416	416	416	0
413	20240626	125300	17131468	416	416	416	416	0
414	20240626	125200	17131468	416	416	416	416	0
415	20240626	125100	17131468	416	416	416	416	0
416	20240626	125000	17131468	416	416	416	416	0
417	20240626	124900	17131468	416	416	416	416	0
418	20240626	124800	17131468	416	416	416	416	142
419	20240626	124700	17072396	416	416	416	416	985
420	20240626	124600	16662636	416	416	416	416	0
421	20240626	124500	16662636	416	416	416	416	0
422	20240626	124400	16662636	416	416	416	416	0
423	20240626	124300	16662636	416	416	416	416	0
424	20240626	124200	16662636	416	416	416	416	0
425	20240626	124100	16662636	416	416	416	416	117
426	20240626	124000	16613964	412	412	412	412	0
427	20240626	123900	16613964	412	412	412	412	0
428	20240626	123800	16613964	412	416	416	412	152
429	20240626	123700	16550900	416	416	416	416	0
430	20240626	123600	16550900	416	416	416	416	67
431	20240626	123500	16523028	416	416	416	416	0
432	20240626	123400	16523028	416	416	416	416	0
433	20240626	123300	16523028	416	416	416	416	0
434	20240626	123200	16523028	416	416	416	416	0
435	20240626	123100	16523028	416	416	416	416	0
436	20240626	123000	16523028	416	416	416	416	0
437	20240626	122900	16523028	416	416	416	416	0
438	20240626	122800	16523028	416	416	416	416	0
439	20240626	122700	16523028	416	416	416	416	0
440	20240626	122600	16523028	416	416	416	416	0
441	20240626	122500	16523028	416	416	416	416	0
442	20240626	122400	16523028	416	416	416	416	0
443	20240626	122300	16523028	416	416	416	416	0
444	20240626	122200	16523028	416	416	416	416	0
445	20240626	122100	16523028	416	416	416	416	0
446	20240626	122000	16523028	416	416	416	416	0
447	20240626	121900	16523028	416	416	416	416	0
448	20240626	121800	16523028	416	416	416	416	0
449	20240626	121700	16523028	416	416	416	416	0
450	20240626	121600	16523028	416	416	416	416	0
451	20240626	121500	16523028	416	416	416	416	0
452	20240626	121400	16523028	416	416	416	416	0
453	20240626	121300	16523028	416	416	416	416	0
454	20240626	121200	16523028	416	416	416	416	0
455	20240626	121100	16523028	416	416	416	416	0
456	20240626	121000	16523028	416	416	416	416	0
457	20240626	120900	16523028	416	416	416	416	0
458	20240626	120800	16523028	416	416	416	416	0
459	20240626	120700	16523028	416	416	416	416	0
460	20240626	120600	16523028	416	416	416	416	0
461	20240626	120500	16523028	416	416	416	416	0
462	20240626	120400	16523028	416	416	416	416	0
463	20240626	120300	16523028	416	416	416	416	0
464	20240626	120200	16523028	416	416	416	416	0
465	20240626	120100	16523028	416	416	416	416	0
466	20240626	120000	16523028	416	416	416	416	0
467	20240626	115900	16523028	416	416	416	416	0
468	20240626	115800	16523028	416	416	416	416	0
469	20240626	115700	16523028	416	416	416	416	0
470	20240626	115600	16523028	416	416	416	416	0
471	20240626	115500	16523028	416	416	416	416	0
472	20240626	115400	16523028	416	416	416	416	0
473	20240626	115300	16523028	416	416	416	416	0
474	20240626	115200	16523028	416	416	416	416	0
475	20240626	115100	16523028	416	416	416	416	0
476	20240626	115000	16523028	416	416	416	416	0
477	20240626	114900	16523028	416	416	416	416	0
478	20240626	114800	16523028	416	416	416	416	200
479	20240626	114700	16439828	416	416	416	416	0
480	20240626	114600	16439828	416	416	416	416	0
481	20240626	114500	16439828	416	416	416	416	0
482	20240626	114400	16439828	416	416	416	416	0
483	20240626	114300	16439828	416	416	416	416	0
484	20240626	114200	16439828	416	416	416	416	0
485	20240626	114100	16439828	416	416	416	416	0
486	20240626	114000	16439828	416	416	416	416	0
487	20240626	113900	16439828	416	416	416	416	0
488	20240626	113800	16439828	416	416	416	416	0
489	20240626	113700	16439828	416	416	416	416	0
490	20240626	113600	16439828	416	416	416	416	0
491	20240626	113500	16439828	416	416	416	416	0
492	20240626	113400	16439828	416	416	416	416	0
493	20240626	113300	16439828	416	416	416	416	0
494	20240626	113200	16439828	416	416	416	416	0
495	20240626	113100	16439828	416	416	416	416	0
496	20240626	113000	16439828	416	416	416	416	0
497	20240626	112900	16439828	416	416	416	416	0
498	20240626	112800	16439828	416	416	416	416	0
499	20240626	112700	16439828	416	416	416	416	0
500	20240626	112600	16439828	416	416	416	416	0
501	20240626	112500	16439828	416	415	416	415	25
502	20240626	112400	16429451	415	415	415	415	97
503	20240626	112300	16389196	415	415	415	415	27
504	20240626	112200	16377991	415	415	415	415	0
505	20240626	112100	16377991	415	415	415	415	0
506	20240626	112000	16377991	415	415	415	415	0
507	20240626	111900	16377991	415	415	415	415	0
508	20240626	111800	16377991	415	415	415	415	0
509	20240626	111700	16377991	415	415	415	415	0
510	20240626	111600	16377991	415	415	415	415	0
511	20240626	111500	16377991	415	415	415	415	0
512	20240626	111400	16377991	415	415	415	415	0
513	20240626	111300	16377991	415	415	415	415	0
514	20240626	111200	16377991	415	415	415	415	0
515	20240626	111100	16377991	415	415	415	415	0
516	20240626	111000	16377991	415	415	415	415	0
517	20240626	110900	16377991	415	415	415	415	0
518	20240626	110800	16377991	415	415	415	415	0
519	20240626	110700	16377991	415	415	415	415	0
520	20240626	110600	16377991	415	415	415	415	0
521	20240626	110500	16377991	415	415	415	415	100
522	20240626	110400	16336491	415	415	415	415	2714
523	20240626	110300	15210181	415	410	415	410	6380
524	20240626	110200	12592851	410	411	411	410	3299
525	20240626	110100	11240087	415	415	415	415	1
526	20240626	110000	11239672	410	410	410	410	0
527	20240626	105900	11239672	410	410	410	410	0
528	20240626	105800	11239672	410	410	410	410	0
529	20240626	105700	11239672	410	410	410	410	0
530	20240626	105600	11239672	410	410	410	410	0
531	20240626	105500	11239672	410	410	410	410	0
532	20240626	105400	11239672	410	410	410	410	0
533	20240626	105300	11239672	410	412	412	410	3000
534	20240626	105200	10009233	413	413	413	413	0
535	20240626	105100	10009233	413	413	413	413	0
536	20240626	105000	10009233	413	413	413	413	0
537	20240626	104900	10009233	413	413	413	413	0
538	20240626	104800	10009233	413	413	413	413	0
539	20240626	104700	10009233	413	413	413	413	2
540	20240626	104600	10008407	414	414	414	414	0
541	20240626	104500	10008407	414	414	414	414	0
542	20240626	104400	10008407	414	414	414	414	0
543	20240626	104300	10008407	414	414	414	414	6
544	20240626	104200	10005923	414	414	414	414	74
545	20240626	104100	9975287	414	414	414	414	100
546	20240626	104000	9933887	415	415	415	415	0
547	20240626	103900	9933887	415	415	415	415	0
548	20240626	103800	9933887	415	415	415	415	0
549	20240626	103700	9933887	415	415	415	415	0
550	20240626	103600	9933887	415	415	415	415	0
551	20240626	103500	9933887	415	415	415	415	0
552	20240626	103400	9933887	415	415	415	415	0
553	20240626	103300	9933887	415	415	415	415	0
554	20240626	103200	9933887	415	415	415	415	0
555	20240626	103100	9933887	415	415	415	415	0
556	20240626	103000	9933887	415	415	415	415	0
557	20240626	102900	9933887	415	415	415	415	0
558	20240626	102800	9933887	415	415	415	415	0
559	20240626	102700	9933887	415	415	415	415	0
560	20240626	102600	9933887	415	415	415	415	0
561	20240626	102500	9933887	415	415	415	415	0
562	20240626	102400	9933887	415	415	415	415	0
563	20240626	102300	9933887	415	415	415	415	0
564	20240626	102200	9933887	415	415	415	415	0
565	20240626	102100	9933887	415	415	415	415	3000
566	20240626	102000	8688887	415	415	415	415	0
567	20240626	101900	8688887	415	415	415	415	0
568	20240626	101800	8688887	415	415	415	415	0
569	20240626	101700	8688887	415	415	415	415	0
570	20240626	101600	8688887	415	415	415	415	0
571	20240626	101500	8688887	415	415	415	415	0
572	20240626	101400	8688887	415	415	415	415	0
573	20240626	101300	8688887	415	415	415	415	0
574	20240626	101200	8688887	415	415	415	415	0
575	20240626	101100	8688887	415	415	415	415	0
576	20240626	101000	8688887	415	415	415	415	0
577	20240626	100900	8688887	415	415	415	415	0
578	20240626	100800	8688887	415	415	415	415	0
579	20240626	100700	8688887	415	415	415	415	0
580	20240626	100600	8688887	415	415	415	415	0
581	20240626	100500	8688887	415	415	415	415	0
582	20240626	100400	8688887	415	415	415	415	0
583	20240626	100300	8688887	415	415	415	415	0
584	20240626	100200	8688887	415	415	415	415	3
585	20240626	100100	8687642	415	415	415	415	0
586	20240626	100000	8687642	415	415	415	415	0
587	20240626	095900	8687642	415	415	415	415	52
588	20240626	095800	8666062	415	415	415	415	81
589	20240626	095700	8632447	415	415	415	415	5
590	20240626	095600	8630372	415	415	415	415	18
591	20240626	095500	8622902	415	415	415	410	10003
592	20240626	095400	4515700	415	415	415	415	0
593	20240626	095300	4515700	415	415	415	415	0
594	20240626	095200	4515700	415	415	415	415	0
595	20240626	095100	4515700	415	415	415	415	0
596	20240626	095000	4515700	415	415	415	415	0
597	20240626	094900	4515700	415	415	415	415	0
598	20240626	094800	4515700	415	415	415	415	0
599	20240626	094700	4515700	415	415	415	415	0
600	20240626	094600	4515700	415	415	415	415	0
601	20240626	094500	4515700	415	415	415	415	0
602	20240626	094400	4515700	415	415	415	415	0
603	20240626	094300	4515700	415	415	415	415	0
604	20240626	094200	4515700	415	415	415	415	0
605	20240626	094100	4515700	415	415	415	415	1
606	20240626	094000	4515285	412	413	413	412	1000
607	20240626	093900	4102290	413	413	413	413	0
608	20240626	093800	4102290	413	413	413	413	0
609	20240626	093700	4102290	413	413	413	413	3
610	20240626	093600	4101051	413	413	413	413	0
611	20240626	093500	4101051	413	413	413	413	0
612	20240626	093400	4101051	413	413	413	413	2
613	20240626	093300	4100225	415	415	415	415	0
614	20240626	093200	4100225	415	415	415	415	0
615	20240626	093100	4100225	415	415	415	415	0
616	20240626	093000	4100225	415	415	415	415	0
617	20240626	092900	4100225	415	415	415	415	10
618	20240626	092800	4096075	414	414	414	414	0
619	20240626	092700	4096075	414	414	414	414	0
620	20240626	092600	4096075	414	414	414	414	0
621	20240626	092500	4096075	414	415	415	414	11
622	20240626	092400	4091511	416	416	416	416	0
623	20240626	092300	4091511	416	416	416	416	0
624	20240626	092200	4091511	416	416	416	416	0
625	20240626	092100	4091511	416	416	416	416	0
626	20240626	092000	4091511	416	416	416	416	0
627	20240626	091900	4091511	416	416	416	416	3
628	20240626	091800	4090263	416	416	416	416	0
629	20240626	091700	4090263	416	416	416	416	10
630	20240626	091600	4086103	416	416	416	416	0
631	20240626	091500	4086103	416	416	416	416	0
632	20240626	091400	4086103	416	416	416	416	0
633	20240626	091300	4086103	416	415	416	415	400
634	20240626	091200	3920057	415	415	415	415	13
635	20240626	091100	3914662	415	415	415	415	0
636	20240626	091000	3914662	415	415	415	415	0
637	20240626	090900	3914662	415	414	415	414	2459
638	20240626	090800	2896634	414	414	414	414	3220
639	20240626	090700	1563554	413	413	413	413	1266
640	20240626	090600	1040696	410	410	410	410	0
641	20240626	090500	1040696	410	411	411	410	786
642	20240626	090400	718428	411	411	411	411	0
643	20240626	090300	718428	411	411	411	411	0
644	20240626	090200	718428	411	411	411	411	0
645	20240626	090100	718428	411	411	411	411	0
646	20240626	090000	718428	411	411	411	411	1748