KissMeData/044480/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	192800	122772616	935	935	935	935	2801
3	20240607	192700	122772616	935	935	935	935	0
4	20240607	192600	122772616	935	935	935	935	0
5	20240607	192500	122772616	935	935	935	935	0
6	20240607	192400	122772616	935	935	935	935	0
7	20240607	192300	122772616	935	935	935	935	0
8	20240607	192200	122772616	935	935	935	935	0
9	20240607	192100	122772616	935	935	935	935	0
10	20240607	192000	122772616	935	935	935	935	0
11	20240607	191900	122772616	935	935	935	935	0
12	20240607	191800	122772616	935	935	935	935	0
13	20240607	191700	122772616	935	935	935	935	0
14	20240607	191600	122772616	935	935	935	935	0
15	20240607	191500	122772616	935	935	935	935	0
16	20240607	191400	122772616	935	935	935	935	0
17	20240607	191300	122772616	935	935	935	935	0
18	20240607	191200	122772616	935	935	935	935	0
19	20240607	191100	122772616	935	935	935	935	0
20	20240607	191000	122772616	935	935	935	935	0
21	20240607	190900	122772616	935	935	935	935	0
22	20240607	190800	122772616	935	935	935	935	0
23	20240607	190700	122772616	935	935	935	935	0
24	20240607	190600	122772616	935	935	935	935	0
25	20240607	190500	122772616	935	935	935	935	0
26	20240607	190400	122772616	935	935	935	935	0
27	20240607	190300	122772616	935	935	935	935	0
28	20240607	190200	122772616	935	935	935	935	0
29	20240607	190100	122772616	935	935	935	935	0
30	20240607	190000	122772616	935	935	935	935	0
31	20240607	185900	122772616	935	935	935	935	0
32	20240607	185800	122772616	935	935	935	935	2801
33	20240607	185700	122772616	935	935	935	935	0
34	20240607	185600	122772616	935	935	935	935	0
35	20240607	185500	122772616	935	935	935	935	0
36	20240607	185400	122772616	935	935	935	935	0
37	20240607	185300	122772616	935	935	935	935	0
38	20240607	185200	122772616	935	935	935	935	0
39	20240607	185100	122772616	935	935	935	935	0
40	20240607	185000	122772616	935	935	935	935	0
41	20240607	184900	122772616	935	935	935	935	0
42	20240607	184800	122772616	935	935	935	935	0
43	20240607	184700	122772616	935	935	935	935	0
44	20240607	184600	122772616	935	935	935	935	0
45	20240607	184500	122772616	935	935	935	935	0
46	20240607	184400	122772616	935	935	935	935	0
47	20240607	184300	122772616	935	935	935	935	0
48	20240607	184200	122772616	935	935	935	935	0
49	20240607	184100	122772616	935	935	935	935	0
50	20240607	184000	122772616	935	935	935	935	0
51	20240607	183900	122772616	935	935	935	935	0
52	20240607	183800	122772616	935	935	935	935	0
53	20240607	183700	122772616	935	935	935	935	0
54	20240607	183600	122772616	935	935	935	935	0
55	20240607	183500	122772616	935	935	935	935	0
56	20240607	183400	122772616	935	935	935	935	0
57	20240607	183300	122772616	935	935	935	935	0
58	20240607	183200	122772616	935	935	935	935	0
59	20240607	183100	122772616	935	935	935	935	0
60	20240607	183000	122772616	935	935	935	935	0
61	20240607	182900	122772616	935	935	935	935	0
62	20240607	182800	122772616	935	935	935	935	2801
63	20240607	182700	122772616	935	935	935	935	0
64	20240607	182600	122772616	935	935	935	935	0
65	20240607	182500	122772616	935	935	935	935	0
66	20240607	182400	122772616	935	935	935	935	0
67	20240607	182300	122772616	935	935	935	935	0
68	20240607	182200	122772616	935	935	935	935	0
69	20240607	182100	122772616	935	935	935	935	0
70	20240607	182000	122772616	935	935	935	935	0
71	20240607	181900	122772616	935	935	935	935	0
72	20240607	181800	122772616	935	935	935	935	0
73	20240607	181700	122772616	935	935	935	935	0
74	20240607	181600	122772616	935	935	935	935	0
75	20240607	181500	122772616	935	935	935	935	0
76	20240607	181400	122772616	935	935	935	935	0
77	20240607	181300	122772616	935	935	935	935	0
78	20240607	181200	122772616	935	935	935	935	0
79	20240607	181100	122772616	935	935	935	935	0
80	20240607	181000	122772616	935	935	935	935	0
81	20240607	180900	122772616	935	935	935	935	0
82	20240607	180800	122772616	935	935	935	935	0
83	20240607	180700	122772616	935	935	935	935	0
84	20240607	180600	122772616	935	935	935	935	0
85	20240607	180500	122772616	935	935	935	935	0
86	20240607	180400	122772616	935	935	935	935	0
87	20240607	180300	122772616	935	935	935	935	0
88	20240607	180200	122772616	935	935	935	935	0
89	20240607	180100	122772616	935	935	935	935	0
90	20240607	180000	122772616	935	935	935	935	0
91	20240607	175900	122772616	935	935	935	935	0
92	20240607	175800	122772616	935	935	935	935	2801
93	20240607	175700	122772616	935	935	935	935	0
94	20240607	175600	122772616	935	935	935	935	0
95	20240607	175500	122772616	935	935	935	935	0
96	20240607	175400	122772616	935	935	935	935	0
97	20240607	175300	122772616	935	935	935	935	0
98	20240607	175200	122772616	935	935	935	935	0
99	20240607	175100	122772616	935	935	935	935	0
100	20240607	175000	122772616	935	935	935	935	0
101	20240607	174900	122772616	935	935	935	935	0
102	20240607	174800	122772616	935	935	935	935	0
103	20240607	174700	122772616	935	935	935	935	0
104	20240607	174600	122772616	935	935	935	935	0
105	20240607	174500	122772616	935	935	935	935	0
106	20240607	174400	122772616	935	935	935	935	0
107	20240607	174300	122772616	935	935	935	935	0
108	20240607	174200	122772616	935	935	935	935	0
109	20240607	174100	122772616	935	935	935	935	0
110	20240607	174000	122772616	935	935	935	935	0
111	20240607	173900	122772616	935	935	935	935	0
112	20240607	173800	122772616	935	935	935	935	0
113	20240607	173700	122772616	935	935	935	935	0
114	20240607	173600	122772616	935	935	935	935	0
115	20240607	173500	122772616	935	935	935	935	0
116	20240607	173400	122772616	935	935	935	935	0
117	20240607	173300	122772616	935	935	935	935	0
118	20240607	173200	122772616	935	935	935	935	0
119	20240607	173100	122772616	935	935	935	935	0
120	20240607	173000	122772616	935	935	935	935	0
121	20240607	172900	122772616	935	935	935	935	0
122	20240607	172800	122772616	935	935	935	935	2801
123	20240607	172700	122772616	935	935	935	935	0
124	20240607	172600	122772616	935	935	935	935	0
125	20240607	172500	122772616	935	935	935	935	0
126	20240607	172400	122772616	935	935	935	935	0
127	20240607	172300	122772616	935	935	935	935	0
128	20240607	172200	122772616	935	935	935	935	0
129	20240607	172100	122772616	935	935	935	935	0
130	20240607	172000	122772616	935	935	935	935	0
131	20240607	171900	122772616	935	935	935	935	0
132	20240607	171800	122772616	935	935	935	935	0
133	20240607	171700	122772616	935	935	935	935	0
134	20240607	171600	122772616	935	935	935	935	0
135	20240607	171500	122772616	935	935	935	935	0
136	20240607	171400	122772616	935	935	935	935	0
137	20240607	171300	122772616	935	935	935	935	0
138	20240607	171200	122772616	935	935	935	935	0
139	20240607	171100	122772616	935	935	935	935	0
140	20240607	171000	122772616	935	935	935	935	0
141	20240607	170900	122772616	935	935	935	935	0
142	20240607	170800	122772616	935	935	935	935	0
143	20240607	170700	122772616	935	935	935	935	0
144	20240607	170600	122772616	935	935	935	935	0
145	20240607	170500	122772616	935	935	935	935	0
146	20240607	170400	122772616	935	935	935	935	0
147	20240607	170300	122772616	935	935	935	935	0
148	20240607	170200	122772616	935	935	935	935	0
149	20240607	170100	122772616	935	935	935	935	0
150	20240607	170000	122772616	935	935	935	935	0
151	20240607	165900	122772616	935	935	935	935	0
152	20240607	165800	122772616	935	935	935	935	2801
153	20240607	165700	122772616	935	935	935	935	0
154	20240607	165600	122772616	935	935	935	935	0
155	20240607	165500	122772616	935	935	935	935	0
156	20240607	165400	122772616	935	935	935	935	0
157	20240607	165300	122772616	935	935	935	935	0
158	20240607	165200	122772616	935	935	935	935	0
159	20240607	165100	122772616	935	935	935	935	0
160	20240607	165000	122772616	935	935	935	935	0
161	20240607	164900	122772616	935	935	935	935	0
162	20240607	164800	122772616	935	935	935	935	0
163	20240607	164700	122772616	935	935	935	935	0
164	20240607	164600	122772616	935	935	935	935	0
165	20240607	164500	122772616	935	935	935	935	0
166	20240607	164400	122772616	935	935	935	935	0
167	20240607	164300	122772616	935	935	935	935	0
168	20240607	164200	122772616	935	935	935	935	0
169	20240607	164100	122772616	935	935	935	935	0
170	20240607	164000	122772616	935	935	935	935	0
171	20240607	163900	122772616	935	935	935	935	0
172	20240607	163800	122772616	935	935	935	935	0
173	20240607	163700	122772616	935	935	935	935	0
174	20240607	163600	122772616	935	935	935	935	0
175	20240607	163500	122772616	935	935	935	935	0
176	20240607	163400	122772616	935	935	935	935	0
177	20240607	163300	122772616	935	935	935	935	0
178	20240607	163200	122772616	935	935	935	935	0
179	20240607	163100	122772616	935	935	935	935	0
180	20240607	163000	122772616	935	935	935	935	0
181	20240607	162900	122772616	935	935	935	935	0
182	20240607	162800	122772616	935	935	935	935	2801
183	20240607	162700	122772616	935	935	935	935	0
184	20240607	162600	122772616	935	935	935	935	0
185	20240607	162500	122772616	935	935	935	935	0
186	20240607	162400	122772616	935	935	935	935	0
187	20240607	162300	122772616	935	935	935	935	0
188	20240607	162200	122772616	935	935	935	935	0
189	20240607	162100	122772616	935	935	935	935	0
190	20240607	162000	122772616	935	935	935	935	0
191	20240607	161900	122772616	935	935	935	935	0
192	20240607	161800	122772616	935	935	935	935	0
193	20240607	161700	122772616	935	935	935	935	0
194	20240607	161600	122772616	935	935	935	935	0
195	20240607	161500	122772616	935	935	935	935	0
196	20240607	161400	122772616	935	935	935	935	0
197	20240607	161300	122772616	935	935	935	935	0
198	20240607	161200	122772616	935	935	935	935	0
199	20240607	161100	122772616	935	935	935	935	0
200	20240607	161000	122772616	935	935	935	935	0
201	20240607	160900	122772616	935	935	935	935	0
202	20240607	160800	122772616	935	935	935	935	0
203	20240607	160700	122772616	935	935	935	935	0
204	20240607	160600	122772616	935	935	935	935	0
205	20240607	160500	122772616	935	935	935	935	0
206	20240607	160400	122772616	935	935	935	935	0
207	20240607	160300	122772616	935	935	935	935	0
208	20240607	160200	122772616	935	935	935	935	0
209	20240607	160100	122772616	935	935	935	935	0
210	20240607	160000	122772616	935	935	935	935	0
211	20240607	155900	122772616	935	935	935	935	0
212	20240607	155800	122772616	935	935	935	935	2801
213	20240607	155700	122772616	935	935	935	935	0
214	20240607	155600	122772616	935	935	935	935	0
215	20240607	155500	122772616	935	935	935	935	0
216	20240607	155400	122772616	935	935	935	935	0
217	20240607	155300	122772616	935	935	935	935	0
218	20240607	155200	122772616	935	935	935	935	0
219	20240607	155100	122772616	935	935	935	935	0
220	20240607	155000	122772616	935	935	935	935	0
221	20240607	154900	122772616	935	935	935	935	0
222	20240607	154800	122772616	935	935	935	935	0
223	20240607	154700	122772616	935	935	935	935	0
224	20240607	154600	122772616	935	935	935	935	0
225	20240607	154500	122772616	935	935	935	935	0
226	20240607	154400	122772616	935	935	935	935	0
227	20240607	154300	122772616	935	935	935	935	0
228	20240607	154200	122772616	935	935	935	935	0
229	20240607	154100	122772616	935	935	935	935	0
230	20240607	154000	122772616	935	935	935	935	0
231	20240607	153900	122772616	935	935	935	935	0
232	20240607	153800	122772616	935	935	935	935	0
233	20240607	153700	122772616	935	935	935	935	0
234	20240607	153600	122772616	935	935	935	935	0
235	20240607	153500	122772616	935	935	935	935	0
236	20240607	153400	122772616	935	935	935	935	0
237	20240607	153300	122772616	935	935	935	935	0
238	20240607	153200	122772616	935	935	935	935	0
239	20240607	153100	122772616	935	935	935	935	0
240	20240607	153000	122772616	935	935	935	935	2801
241	20240607	152900	120153681	934	934	934	934	0
242	20240607	152800	120153681	934	934	934	934	0
243	20240607	152700	120153681	934	934	934	934	0
244	20240607	152600	120153681	934	934	934	934	0
245	20240607	152500	120153681	934	934	934	934	0
246	20240607	152400	120153681	934	934	934	934	0
247	20240607	152300	120153681	934	934	934	934	0
248	20240607	152200	120153681	934	934	934	934	0
249	20240607	152100	120153681	934	934	934	934	0
250	20240607	152000	120153681	934	934	934	934	0
251	20240607	151900	120153681	934	933	935	931	1829
252	20240607	151800	118445882	933	929	933	929	532
253	20240607	151700	117951487	929	929	929	929	0
254	20240607	151600	117951487	929	929	929	929	30
255	20240607	151500	117923617	929	929	929	929	1
256	20240607	151400	117922688	930	930	930	930	0
257	20240607	151300	117922688	930	929	930	929	3357
258	20240607	151200	114800838	927	927	928	927	4
259	20240607	151100	114797129	929	929	929	929	0
260	20240607	151000	114797129	929	929	929	929	0
261	20240607	150900	114797129	929	929	929	929	0
262	20240607	150800	114797129	929	929	929	929	29
263	20240607	150700	114770188	929	929	929	929	1
264	20240607	150600	114769259	927	927	927	927	0
265	20240607	150500	114769259	927	927	927	927	3
266	20240607	150400	114766478	930	928	930	928	814
267	20240607	150300	114009460	930	929	930	929	503
268	20240607	150200	113541705	926	928	928	926	1074
269	20240607	150100	112546511	928	925	928	925	70
270	20240607	150000	112481745	924	924	924	924	10
271	20240607	145900	112472505	924	924	924	924	97
272	20240607	145800	112382877	925	925	925	925	0
273	20240607	145700	112382877	925	924	925	924	11
274	20240607	145600	112372707	924	924	924	924	101
275	20240607	145500	112279383	925	925	925	925	11
276	20240607	145400	112269208	927	927	927	927	0
277	20240607	145300	112269208	927	927	927	927	0
278	20240607	145200	112269208	927	927	927	927	0
279	20240607	145100	112269208	927	927	927	927	0
280	20240607	145000	112269208	927	927	927	927	0
281	20240607	144900	112269208	927	927	927	927	0
282	20240607	144800	112269208	927	927	927	927	0
283	20240607	144700	112269208	927	927	927	927	0
284	20240607	144600	112269208	927	925	927	924	2095
285	20240607	144500	110331328	928	928	928	928	3
286	20240607	144400	110328544	928	928	928	928	0
287	20240607	144300	110328544	928	923	928	922	1005
288	20240607	144200	109400921	923	922	923	922	2
289	20240607	144100	109399076	925	923	925	923	44
290	20240607	144000	109358410	923	924	924	923	16
291	20240607	143900	109343636	924	924	925	921	386
292	20240607	143800	108986955	924	925	926	924	18
293	20240607	143700	108970294	921	921	921	921	0
294	20240607	143600	108970294	921	921	921	921	0
295	20240607	143500	108970294	921	924	924	921	3464
296	20240607	143400	105779947	923	926	926	923	2034
297	20240607	143300	103898483	926	926	926	926	0
298	20240607	143200	103898483	926	926	926	926	0
299	20240607	143100	103898483	926	928	928	926	216
300	20240607	143000	103698067	929	929	929	929	0
301	20240607	142900	103698067	929	929	929	929	0
302	20240607	142800	103698067	929	929	929	929	0
303	20240607	142700	103698067	929	929	929	929	0
304	20240607	142600	103698067	929	928	929	927	52
305	20240607	142500	103649852	927	927	929	926	425
306	20240607	142400	103256088	929	928	929	927	8
307	20240607	142300	103248668	929	929	929	929	0
308	20240607	142200	103248668	929	929	929	929	5
309	20240607	142100	103244023	929	929	929	929	1
310	20240607	142000	103243094	927	924	930	924	343
311	20240607	141900	102925413	924	922	924	922	63
312	20240607	141800	102867325	922	922	922	922	9
313	20240607	141700	102859027	922	923	923	922	102
314	20240607	141600	102764982	924	924	924	924	0
315	20240607	141500	102764982	924	924	924	924	1
316	20240607	141400	102764058	924	924	924	924	5
317	20240607	141300	102759438	924	922	924	922	2
318	20240607	141200	102757592	924	924	924	924	0
319	20240607	141100	102757592	924	924	924	924	0
320	20240607	141000	102757592	924	922	924	922	1145
321	20240607	140900	101701900	922	922	922	922	0
322	20240607	140800	101701900	922	922	922	919	2114
323	20240607	140700	99756673	923	923	923	923	1
324	20240607	140600	99755750	924	924	924	924	0
325	20240607	140500	99755750	924	924	924	924	0
326	20240607	140400	99755750	924	925	925	924	2
327	20240607	140300	99753901	921	921	921	921	4
328	20240607	140200	99750217	926	926	926	926	0
329	20240607	140100	99750217	926	926	926	926	1
330	20240607	140000	99749291	927	926	927	926	22
331	20240607	135900	99728898	921	924	924	921	266
332	20240607	135800	99483906	927	927	927	927	0
333	20240607	135700	99483906	927	927	927	927	0
334	20240607	135600	99483906	927	927	927	927	0
335	20240607	135500	99483906	927	927	927	927	22
336	20240607	135400	99463512	927	927	927	927	0
337	20240607	135300	99463512	927	927	927	927	0
338	20240607	135200	99463512	927	926	927	926	2
339	20240607	135100	99461659	928	922	928	922	70
340	20240607	135000	99396705	928	928	928	928	1
341	20240607	134900	99395777	921	923	923	921	500
342	20240607	134800	98935222	924	924	924	924	1
343	20240607	134700	98934298	925	925	925	925	0
344	20240607	134600	98934298	925	925	925	925	5
345	20240607	134500	98929673	926	926	926	926	0
346	20240607	134400	98929673	926	926	926	926	0
347	20240607	134300	98929673	926	926	926	926	0
348	20240607	134200	98929673	926	930	930	925	23
349	20240607	134100	98908378	930	930	930	930	0
350	20240607	134000	98908378	930	930	930	930	0
351	20240607	133900	98908378	930	930	930	930	4
352	20240607	133800	98904658	932	932	932	932	0
353	20240607	133700	98904658	932	932	932	932	0
354	20240607	133600	98904658	932	932	932	932	0
355	20240607	133500	98904658	932	932	932	932	0
356	20240607	133400	98904658	932	932	932	932	0
357	20240607	133300	98904658	932	928	932	928	672
358	20240607	133200	98278876	930	930	930	930	0
359	20240607	133100	98278876	930	930	930	930	0
360	20240607	133000	98278876	930	930	930	930	0
361	20240607	132900	98278876	930	930	930	930	0
362	20240607	132800	98278876	930	930	930	930	0
363	20240607	132700	98278876	930	921	930	921	315
364	20240607	132600	97988716	929	928	930	927	1007
365	20240607	132500	97053214	932	922	932	922	4563
366	20240607	132400	92833349	922	918	922	918	4839
367	20240607	132300	88382444	918	918	918	918	0
368	20240607	132200	88382444	918	918	918	918	0
369	20240607	132100	88382444	918	918	918	918	0
370	20240607	132000	88382444	918	918	918	918	50
371	20240607	131900	88336544	918	916	918	916	509
372	20240607	131800	87870278	916	916	916	916	1501
373	20240607	131700	86495362	916	916	916	916	1
374	20240607	131600	86494446	915	916	916	915	30
375	20240607	131500	86466986	916	916	916	916	1
376	20240607	131400	86466070	918	918	918	918	0
377	20240607	131300	86466070	918	917	918	917	81
378	20240607	131200	86391792	918	918	918	918	0
379	20240607	131100	86391792	918	918	918	918	0
380	20240607	131000	86391792	918	918	918	918	0
381	20240607	130900	86391792	918	916	918	916	2143
382	20240607	130800	84428801	917	917	917	917	0
383	20240607	130700	84428801	917	917	917	917	0
384	20240607	130600	84428801	917	917	917	917	100
385	20240607	130500	84337101	915	915	915	915	0
386	20240607	130400	84337101	915	915	915	915	100
387	20240607	130300	84245601	916	917	917	916	20
388	20240607	130200	84227272	918	918	918	918	0
389	20240607	130100	84227272	918	918	918	918	1
390	20240607	130000	84226354	914	918	918	914	302
391	20240607	125900	83950318	911	911	911	911	0
392	20240607	125800	83950318	911	911	911	911	237
393	20240607	125700	83734411	910	916	916	910	11899
394	20240607	125600	72877940	922	922	922	922	0
395	20240607	125500	72877940	922	922	922	922	0
396	20240607	125400	72877940	922	922	922	922	0
397	20240607	125300	72877940	922	922	922	922	0
398	20240607	125200	72877940	922	922	922	922	0
399	20240607	125100	72877940	922	922	922	922	0
400	20240607	125000	72877940	922	922	922	922	0
401	20240607	124900	72877940	922	916	922	916	625
402	20240607	124800	72305434	916	920	920	916	221
403	20240607	124700	72102908	922	922	922	922	0
404	20240607	124600	72102908	922	922	922	922	0
405	20240607	124500	72102908	922	920	922	920	701
406	20240607	124400	71457986	922	922	922	922	0
407	20240607	124300	71457986	922	922	922	922	0
408	20240607	124200	71457986	922	917	922	917	2518
409	20240607	124100	69148107	921	921	921	921	0
410	20240607	124000	69148107	921	921	921	921	0
411	20240607	123900	69148107	921	921	921	921	401
412	20240607	123800	68778786	921	921	921	921	10
413	20240607	123700	68769576	921	921	921	921	4
414	20240607	123600	68765892	915	915	915	915	0
415	20240607	123500	68765892	915	916	916	915	1176
416	20240607	123400	67689851	921	921	921	921	0
417	20240607	123300	67689851	921	921	921	921	1
418	20240607	123200	67688930	915	915	915	915	0
419	20240607	123100	67688930	915	915	915	915	1500
420	20240607	123000	66316430	921	918	921	915	1961
421	20240607	122900	64519156	917	917	917	917	0
422	20240607	122800	64519156	917	917	917	917	101
423	20240607	122700	64426539	915	915	915	915	0
424	20240607	122600	64426539	915	915	915	915	319
425	20240607	122500	64134654	915	914	915	913	315
426	20240607	122400	63846838	914	914	914	914	91
427	20240607	122300	63763664	914	915	915	914	300
428	20240607	122200	63489364	914	918	918	914	3
429	20240607	122100	63486615	919	919	919	919	5
430	20240607	122000	63482020	919	919	919	919	0
431	20240607	121900	63482020	919	919	919	919	501
432	20240607	121800	63021601	921	921	921	921	0
433	20240607	121700	63021601	921	921	921	921	0
434	20240607	121600	63021601	921	921	921	921	101
435	20240607	121500	62928580	922	922	922	922	0
436	20240607	121400	62928580	922	922	922	922	0
437	20240607	121300	62928580	922	921	922	920	73
438	20240607	121200	62861277	922	922	922	922	0
439	20240607	121100	62861277	922	922	922	922	0
440	20240607	121000	62861277	922	922	922	922	3
441	20240607	120900	62858511	922	922	922	922	0
442	20240607	120800	62858511	922	922	922	922	100
443	20240607	120700	62766311	922	922	922	922	0
444	20240607	120600	62766311	922	922	922	922	0
445	20240607	120500	62766311	922	922	922	922	0
446	20240607	120400	62766311	922	922	922	922	0
447	20240607	120300	62766311	922	922	922	922	0
448	20240607	120200	62766311	922	922	922	922	0
449	20240607	120100	62766311	922	922	922	922	0
450	20240607	120000	62766311	922	921	922	921	3
451	20240607	115900	62763547	917	917	917	917	256
452	20240607	115800	62528795	912	917	917	912	3775
453	20240607	115700	59079709	917	917	917	917	5
454	20240607	115600	59075124	918	918	918	918	1
455	20240607	115500	59074206	919	919	919	919	0
456	20240607	115400	59074206	919	919	919	919	0
457	20240607	115300	59074206	919	922	922	919	9
458	20240607	115200	59065928	916	916	916	916	0
459	20240607	115100	59065928	916	917	917	916	700
460	20240607	115000	58424648	922	922	922	922	0
461	20240607	114900	58424648	922	922	922	922	0
462	20240607	114800	58424648	922	922	922	922	0
463	20240607	114700	58424648	922	922	922	922	0
464	20240607	114600	58424648	922	922	922	922	30
465	20240607	114500	58396988	922	922	922	922	0
466	20240607	114400	58396988	922	917	922	917	22
467	20240607	114300	58376804	916	916	916	916	10
468	20240607	114200	58367644	922	921	922	921	90
469	20240607	114100	58284753	921	921	921	921	0
470	20240607	114000	58284753	921	921	921	921	0
471	20240607	113900	58284753	921	917	921	917	51
472	20240607	113800	58237982	922	922	922	922	0
473	20240607	113700	58237982	922	922	922	922	10
474	20240607	113600	58228762	923	923	923	923	0
475	20240607	113500	58228762	923	923	923	923	0
476	20240607	113400	58228762	923	923	923	923	0
477	20240607	113300	58228762	923	923	923	923	0
478	20240607	113200	58228762	923	923	923	923	0
479	20240607	113100	58228762	923	920	923	920	379
480	20240607	113000	57880079	916	916	916	916	28
481	20240607	112900	57854431	915	915	915	915	0
482	20240607	112800	57854431	915	917	917	915	916
483	20240607	112700	57015478	917	917	917	917	10
484	20240607	112600	57006308	923	923	923	923	1
485	20240607	112500	57005385	918	923	923	918	1126
486	20240607	112400	55971617	923	923	923	923	10
487	20240607	112300	55962387	923	918	923	918	2176
488	20240607	112200	53964814	923	923	923	923	23
489	20240607	112100	53943585	923	923	923	923	0
490	20240607	112000	53943585	923	923	923	923	0
491	20240607	111900	53943585	923	923	923	923	10
492	20240607	111800	53934355	923	923	923	923	0
493	20240607	111700	53934355	923	921	923	921	22
494	20240607	111600	53914091	923	923	923	923	0
495	20240607	111500	53914091	923	923	923	923	7
496	20240607	111400	53907630	923	922	923	922	43
497	20240607	111300	53867983	920	920	920	920	0
498	20240607	111200	53867983	920	920	920	920	0
499	20240607	111100	53867983	920	920	920	920	0
500	20240607	111000	53867983	920	920	920	920	0
501	20240607	110900	53867983	920	920	920	920	635
502	20240607	110800	53283783	920	920	920	920	0
503	20240607	110700	53283783	920	920	920	920	110
504	20240607	110600	53182583	920	920	920	920	188
505	20240607	110500	53009623	920	920	920	920	70
506	20240607	110400	52945223	920	920	920	920	50
507	20240607	110300	52899223	923	920	923	920	71
508	20240607	110200	52833900	923	923	923	923	0
509	20240607	110100	52833900	923	923	923	923	10
510	20240607	110000	52824670	923	922	923	922	89
511	20240607	105900	52742555	918	922	922	918	5
512	20240607	105800	52737949	923	923	923	923	0
513	20240607	105700	52737949	923	923	923	923	129
514	20240607	105600	52618882	924	924	924	924	0
515	20240607	105500	52618882	924	920	924	920	1448
516	20240607	105400	51286669	920	920	920	920	80
517	20240607	105300	51213069	921	921	921	921	0
518	20240607	105200	51213069	921	921	921	921	0
519	20240607	105100	51213069	921	921	921	921	20
520	20240607	105000	51194649	920	920	920	920	0
521	20240607	104900	51194649	920	920	920	920	0
522	20240607	104800	51194649	920	917	920	917	1047
523	20240607	104700	50234340	924	924	924	924	0
524	20240607	104600	50234340	924	924	924	924	0
525	20240607	104500	50234340	924	924	924	924	30
526	20240607	104400	50206620	924	924	924	924	0
527	20240607	104300	50206620	924	923	924	923	100
528	20240607	104200	50114238	923	923	923	923	0
529	20240607	104100	50114238	923	923	923	923	220
530	20240607	104000	49911178	923	923	923	923	0
531	20240607	103900	49911178	923	918	923	915	191
532	20240607	103800	49736228	917	925	925	917	226
533	20240607	103700	49527320	925	925	925	925	0
534	20240607	103600	49527320	925	925	925	925	0
535	20240607	103500	49527320	925	925	925	925	0
536	20240607	103400	49527320	925	925	925	925	1000
537	20240607	103300	48602320	925	925	925	925	0
538	20240607	103200	48602320	925	925	925	925	0
539	20240607	103100	48602320	925	921	925	921	1085
540	20240607	103000	47601423	921	921	921	921	0
541	20240607	102900	47601423	921	921	921	921	0
542	20240607	102800	47601423	921	919	921	919	15
543	20240607	102700	47587611	916	919	919	916	89
544	20240607	102600	47505986	919	919	919	919	0
545	20240607	102500	47505986	919	917	919	917	2
546	20240607	102400	47504150	917	921	921	917	2
547	20240607	102300	47502312	920	920	920	920	0
548	20240607	102200	47502312	920	921	921	920	38
549	20240607	102100	47467351	924	924	924	924	0
550	20240607	102000	47467351	924	918	924	918	257
551	20240607	101900	47230693	917	918	918	917	100
552	20240607	101800	47138992	916	922	922	916	2689
553	20240607	101700	44664676	921	921	921	921	0
554	20240607	101600	44664676	921	921	921	921	0
555	20240607	101500	44664676	921	921	921	921	0
556	20240607	101400	44664676	921	921	921	921	60
557	20240607	101300	44609416	921	923	923	921	324
558	20240607	101200	44310474	924	924	924	924	0
559	20240607	101100	44310474	924	924	924	924	0
560	20240607	101000	44310474	924	924	924	924	2019
561	20240607	100900	42444918	926	926	926	926	0
562	20240607	100800	42444918	926	926	926	926	0
563	20240607	100700	42444918	926	926	926	926	215
564	20240607	100600	42245828	926	926	926	926	0
565	20240607	100500	42245828	926	926	926	926	0
566	20240607	100400	42245828	926	925	926	925	650
567	20240607	100300	41644228	925	927	927	925	736
568	20240607	100200	40963424	926	926	926	926	10
569	20240607	100100	40954164	926	927	927	926	10
570	20240607	100000	40944901	927	927	927	927	1
571	20240607	095900	40943974	926	926	927	926	40
572	20240607	095800	40906932	926	925	927	924	5008
573	20240607	095700	36279530	927	927	927	927	176
574	20240607	095600	36116378	923	923	923	923	0
575	20240607	095500	36116378	923	923	923	923	0
576	20240607	095400	36116378	923	923	923	923	1
577	20240607	095300	36115455	926	927	927	926	1015
578	20240607	095200	35175555	926	926	926	926	687
579	20240607	095100	34539393	927	925	927	925	28
580	20240607	095000	34513491	920	920	920	920	0
581	20240607	094900	34513491	920	923	923	920	1891
582	20240607	094800	32771307	923	923	923	923	2
583	20240607	094700	32769461	925	925	925	925	0
584	20240607	094600	32769461	925	925	925	925	0
585	20240607	094500	32769461	925	925	925	925	0
586	20240607	094400	32769461	925	925	925	925	0
587	20240607	094300	32769461	925	925	925	925	0
588	20240607	094200	32769461	925	925	925	925	108
589	20240607	094100	32669561	925	925	925	925	0
590	20240607	094000	32669561	925	925	925	925	0
591	20240607	093900	32669561	925	924	925	924	12
592	20240607	093800	32658472	924	924	924	924	301
593	20240607	093700	32380348	925	926	926	925	2
594	20240607	093600	32378497	927	925	927	925	20
595	20240607	093500	32359991	924	926	926	924	134
596	20240607	093400	32236151	927	927	927	927	1
597	20240607	093300	32235224	923	923	928	923	8
598	20240607	093200	32227827	926	926	926	923	390
599	20240607	093100	31867077	925	925	925	925	11
600	20240607	093000	31856902	926	926	926	926	0
601	20240607	092900	31856902	926	926	926	926	10
602	20240607	092800	31847642	925	925	925	925	23
603	20240607	092700	31826367	923	927	927	923	6
604	20240607	092600	31820821	925	926	926	925	13
605	20240607	092500	31808784	929	929	929	929	0
606	20240607	092400	31808784	929	925	931	925	1284
607	20240607	092300	30618960	932	927	932	927	3505
608	20240607	092200	27365317	924	924	924	924	30
609	20240607	092100	27337597	927	927	927	927	601
610	20240607	092000	26780470	927	927	927	927	0
611	20240607	091900	26780470	927	927	927	927	1
612	20240607	091800	26779543	922	922	922	922	1020
613	20240607	091700	25839103	928	928	928	928	101
614	20240607	091600	25745375	927	926	927	926	1105
615	20240607	091500	24722144	926	926	926	926	61
616	20240607	091400	24665658	923	922	927	920	421
617	20240607	091300	24277506	923	923	923	923	1884
618	20240607	091200	22538574	925	925	925	925	0
619	20240607	091100	22538574	925	925	925	925	42
620	20240607	091000	22499724	929	925	929	925	601
621	20240607	090900	21943795	932	932	932	932	0
622	20240607	090800	21943795	932	935	935	932	134
623	20240607	090700	21818823	935	920	935	919	3550
624	20240607	090600	18543320	910	910	910	910	0
625	20240607	090500	18543320	910	914	914	910	1411
626	20240607	090400	17255668	921	920	921	920	900
627	20240607	090300	16426840	910	913	913	910	13829
628	20240607	090200	3839285	920	920	920	920	0
629	20240607	090100	3839285	920	918	921	910	3932
630	20240607	090000	244986	921	921	921	921	266