KissMeData/050090/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	193200	90307032	892	892	892	892	3348
3	20240624	193100	90307032	892	892	892	892	0
4	20240624	193000	90307032	892	892	892	892	0
5	20240624	192900	90307032	892	892	892	892	0
6	20240624	192800	90307032	892	892	892	892	0
7	20240624	192700	90307032	892	892	892	892	0
8	20240624	192600	90307032	892	892	892	892	0
9	20240624	192500	90307032	892	892	892	892	0
10	20240624	192400	90307032	892	892	892	892	0
11	20240624	192300	90307032	892	892	892	892	0
12	20240624	192200	90307032	892	892	892	892	0
13	20240624	192100	90307032	892	892	892	892	0
14	20240624	192000	90307032	892	892	892	892	0
15	20240624	191900	90307032	892	892	892	892	0
16	20240624	191800	90307032	892	892	892	892	0
17	20240624	191700	90307032	892	892	892	892	0
18	20240624	191600	90307032	892	892	892	892	0
19	20240624	191500	90307032	892	892	892	892	0
20	20240624	191400	90307032	892	892	892	892	0
21	20240624	191300	90307032	892	892	892	892	0
22	20240624	191200	90307032	892	892	892	892	0
23	20240624	191100	90307032	892	892	892	892	0
24	20240624	191000	90307032	892	892	892	892	0
25	20240624	190900	90307032	892	892	892	892	0
26	20240624	190800	90307032	892	892	892	892	0
27	20240624	190700	90307032	892	892	892	892	0
28	20240624	190600	90307032	892	892	892	892	0
29	20240624	190500	90307032	892	892	892	892	0
30	20240624	190400	90307032	892	892	892	892	0
31	20240624	190300	90307032	892	892	892	892	0
32	20240624	190200	90307032	892	892	892	892	3348
33	20240624	190100	90307032	892	892	892	892	0
34	20240624	190000	90307032	892	892	892	892	0
35	20240624	185900	90307032	892	892	892	892	0
36	20240624	185800	90307032	892	892	892	892	0
37	20240624	185700	90307032	892	892	892	892	0
38	20240624	185600	90307032	892	892	892	892	0
39	20240624	185500	90307032	892	892	892	892	0
40	20240624	185400	90307032	892	892	892	892	0
41	20240624	185300	90307032	892	892	892	892	0
42	20240624	185200	90307032	892	892	892	892	0
43	20240624	185100	90307032	892	892	892	892	0
44	20240624	185000	90307032	892	892	892	892	0
45	20240624	184900	90307032	892	892	892	892	0
46	20240624	184800	90307032	892	892	892	892	0
47	20240624	184700	90307032	892	892	892	892	0
48	20240624	184600	90307032	892	892	892	892	0
49	20240624	184500	90307032	892	892	892	892	0
50	20240624	184400	90307032	892	892	892	892	0
51	20240624	184300	90307032	892	892	892	892	0
52	20240624	184200	90307032	892	892	892	892	0
53	20240624	184100	90307032	892	892	892	892	0
54	20240624	184000	90307032	892	892	892	892	0
55	20240624	183900	90307032	892	892	892	892	0
56	20240624	183800	90307032	892	892	892	892	0
57	20240624	183700	90307032	892	892	892	892	0
58	20240624	183600	90307032	892	892	892	892	0
59	20240624	183500	90307032	892	892	892	892	0
60	20240624	183400	90307032	892	892	892	892	0
61	20240624	183300	90307032	892	892	892	892	0
62	20240624	183200	90307032	892	892	892	892	3348
63	20240624	183100	90307032	892	892	892	892	0
64	20240624	183000	90307032	892	892	892	892	0
65	20240624	182900	90307032	892	892	892	892	0
66	20240624	182800	90307032	892	892	892	892	0
67	20240624	182700	90307032	892	892	892	892	0
68	20240624	182600	90307032	892	892	892	892	0
69	20240624	182500	90307032	892	892	892	892	0
70	20240624	182400	90307032	892	892	892	892	0
71	20240624	182300	90307032	892	892	892	892	0
72	20240624	182200	90307032	892	892	892	892	0
73	20240624	182100	90307032	892	892	892	892	0
74	20240624	182000	90307032	892	892	892	892	0
75	20240624	181900	90307032	892	892	892	892	0
76	20240624	181800	90307032	892	892	892	892	0
77	20240624	181700	90307032	892	892	892	892	0
78	20240624	181600	90307032	892	892	892	892	0
79	20240624	181500	90307032	892	892	892	892	0
80	20240624	181400	90307032	892	892	892	892	0
81	20240624	181300	90307032	892	892	892	892	0
82	20240624	181200	90307032	892	892	892	892	0
83	20240624	181100	90307032	892	892	892	892	0
84	20240624	181000	90307032	892	892	892	892	0
85	20240624	180900	90307032	892	892	892	892	0
86	20240624	180800	90307032	892	892	892	892	0
87	20240624	180700	90307032	892	892	892	892	0
88	20240624	180600	90307032	892	892	892	892	0
89	20240624	180500	90307032	892	892	892	892	0
90	20240624	180400	90307032	892	892	892	892	0
91	20240624	180300	90307032	892	892	892	892	0
92	20240624	180200	90307032	892	892	892	892	3348
93	20240624	180100	90307032	892	892	892	892	0
94	20240624	180000	90307032	892	892	892	892	0
95	20240624	175900	90307032	892	892	892	892	0
96	20240624	175800	90307032	892	892	892	892	0
97	20240624	175700	90307032	892	892	892	892	0
98	20240624	175600	90307032	892	892	892	892	0
99	20240624	175500	90307032	892	892	892	892	0
100	20240624	175400	90307032	892	892	892	892	0
101	20240624	175300	90307032	892	892	892	892	0
102	20240624	175200	90307032	892	892	892	892	0
103	20240624	175100	90307032	892	892	892	892	0
104	20240624	175000	90307032	892	892	892	892	0
105	20240624	174900	90307032	892	892	892	892	0
106	20240624	174800	90307032	892	892	892	892	0
107	20240624	174700	90307032	892	892	892	892	0
108	20240624	174600	90307032	892	892	892	892	0
109	20240624	174500	90307032	892	892	892	892	0
110	20240624	174400	90307032	892	892	892	892	0
111	20240624	174300	90307032	892	892	892	892	0
112	20240624	174200	90307032	892	892	892	892	0
113	20240624	174100	90307032	892	892	892	892	0
114	20240624	174000	90307032	892	892	892	892	0
115	20240624	173900	90307032	892	892	892	892	0
116	20240624	173800	90307032	892	892	892	892	0
117	20240624	173700	90307032	892	892	892	892	0
118	20240624	173600	90307032	892	892	892	892	0
119	20240624	173500	90307032	892	892	892	892	0
120	20240624	173400	90307032	892	892	892	892	0
121	20240624	173300	90307032	892	892	892	892	0
122	20240624	173200	90307032	892	892	892	892	3348
123	20240624	173100	90307032	892	892	892	892	0
124	20240624	173000	90307032	892	892	892	892	0
125	20240624	172900	90307032	892	892	892	892	0
126	20240624	172800	90307032	892	892	892	892	0
127	20240624	172700	90307032	892	892	892	892	0
128	20240624	172600	90307032	892	892	892	892	0
129	20240624	172500	90307032	892	892	892	892	0
130	20240624	172400	90307032	892	892	892	892	0
131	20240624	172300	90307032	892	892	892	892	0
132	20240624	172200	90307032	892	892	892	892	0
133	20240624	172100	90307032	892	892	892	892	0
134	20240624	172000	90307032	892	892	892	892	0
135	20240624	171900	90307032	892	892	892	892	0
136	20240624	171800	90307032	892	892	892	892	0
137	20240624	171700	90307032	892	892	892	892	0
138	20240624	171600	90307032	892	892	892	892	0
139	20240624	171500	90307032	892	892	892	892	0
140	20240624	171400	90307032	892	892	892	892	0
141	20240624	171300	90307032	892	892	892	892	0
142	20240624	171200	90307032	892	892	892	892	0
143	20240624	171100	90307032	892	892	892	892	0
144	20240624	171000	90307032	892	892	892	892	0
145	20240624	170900	90307032	892	892	892	892	0
146	20240624	170800	90307032	892	892	892	892	0
147	20240624	170700	90307032	892	892	892	892	0
148	20240624	170600	90307032	892	892	892	892	0
149	20240624	170500	90307032	892	892	892	892	0
150	20240624	170400	90307032	892	892	892	892	0
151	20240624	170300	90307032	892	892	892	892	0
152	20240624	170200	90307032	892	892	892	892	3348
153	20240624	170100	90307032	892	892	892	892	0
154	20240624	170000	90307032	892	892	892	892	0
155	20240624	165900	90307032	892	892	892	892	0
156	20240624	165800	90307032	892	892	892	892	0
157	20240624	165700	90307032	892	892	892	892	0
158	20240624	165600	90307032	892	892	892	892	0
159	20240624	165500	90307032	892	892	892	892	0
160	20240624	165400	90307032	892	892	892	892	0
161	20240624	165300	90307032	892	892	892	892	0
162	20240624	165200	90307032	892	892	892	892	0
163	20240624	165100	90307032	892	892	892	892	0
164	20240624	165000	90307032	892	892	892	892	0
165	20240624	164900	90307032	892	892	892	892	0
166	20240624	164800	90307032	892	892	892	892	0
167	20240624	164700	90307032	892	892	892	892	0
168	20240624	164600	90307032	892	892	892	892	0
169	20240624	164500	90307032	892	892	892	892	0
170	20240624	164400	90307032	892	892	892	892	0
171	20240624	164300	90307032	892	892	892	892	0
172	20240624	164200	90307032	892	892	892	892	0
173	20240624	164100	90307032	892	892	892	892	0
174	20240624	164000	90307032	892	892	892	892	0
175	20240624	163900	90307032	892	892	892	892	0
176	20240624	163800	90307032	892	892	892	892	0
177	20240624	163700	90307032	892	892	892	892	0
178	20240624	163600	90307032	892	892	892	892	0
179	20240624	163500	90307032	892	892	892	892	0
180	20240624	163400	90307032	892	892	892	892	0
181	20240624	163300	90307032	892	892	892	892	0
182	20240624	163200	90307032	892	892	892	892	3348
183	20240624	163100	90307032	892	892	892	892	0
184	20240624	163000	90307032	892	892	892	892	0
185	20240624	162900	90307032	892	892	892	892	0
186	20240624	162800	90307032	892	892	892	892	0
187	20240624	162700	90307032	892	892	892	892	0
188	20240624	162600	90307032	892	892	892	892	0
189	20240624	162500	90307032	892	892	892	892	0
190	20240624	162400	90307032	892	892	892	892	0
191	20240624	162300	90307032	892	892	892	892	0
192	20240624	162200	90307032	892	892	892	892	0
193	20240624	162100	90307032	892	892	892	892	0
194	20240624	162000	90307032	892	892	892	892	0
195	20240624	161900	90307032	892	892	892	892	0
196	20240624	161800	90307032	892	892	892	892	0
197	20240624	161700	90307032	892	892	892	892	0
198	20240624	161600	90307032	892	892	892	892	0
199	20240624	161500	90307032	892	892	892	892	0
200	20240624	161400	90307032	892	892	892	892	0
201	20240624	161300	90307032	892	892	892	892	0
202	20240624	161200	90307032	892	892	892	892	0
203	20240624	161100	90307032	892	892	892	892	0
204	20240624	161000	90307032	892	892	892	892	0
205	20240624	160900	90307032	892	892	892	892	0
206	20240624	160800	90307032	892	892	892	892	0
207	20240624	160700	90307032	892	892	892	892	0
208	20240624	160600	90307032	892	892	892	892	0
209	20240624	160500	90307032	892	892	892	892	0
210	20240624	160400	90307032	892	892	892	892	0
211	20240624	160300	90307032	892	892	892	892	0
212	20240624	160200	90307032	892	892	892	892	3348
213	20240624	160100	90307032	892	892	892	892	0
214	20240624	160000	90307032	892	892	892	892	0
215	20240624	155900	90307032	892	892	892	892	0
216	20240624	155800	90307032	892	892	892	892	0
217	20240624	155700	90307032	892	892	892	892	0
218	20240624	155600	90307032	892	892	892	892	0
219	20240624	155500	90307032	892	892	892	892	0
220	20240624	155400	90307032	892	892	892	892	0
221	20240624	155300	90307032	892	892	892	892	0
222	20240624	155200	90307032	892	892	892	892	0
223	20240624	155100	90307032	892	892	892	892	0
224	20240624	155000	90307032	892	892	892	892	0
225	20240624	154900	90307032	892	892	892	892	0
226	20240624	154800	90307032	892	892	892	892	0
227	20240624	154700	90307032	892	892	892	892	0
228	20240624	154600	90307032	892	892	892	892	0
229	20240624	154500	90307032	892	892	892	892	0
230	20240624	154400	90307032	892	892	892	892	0
231	20240624	154300	90307032	892	892	892	892	0
232	20240624	154200	90307032	892	892	892	892	0
233	20240624	154100	90307032	892	892	892	892	0
234	20240624	154000	90307032	892	892	892	892	0
235	20240624	153900	90307032	892	892	892	892	0
236	20240624	153800	90307032	892	892	892	892	0
237	20240624	153700	90307032	892	892	892	892	0
238	20240624	153600	90307032	892	892	892	892	0
239	20240624	153500	90307032	892	892	892	892	0
240	20240624	153400	90307032	892	892	892	892	0
241	20240624	153300	90307032	892	892	892	892	0
242	20240624	153200	90307032	892	892	892	892	3348
243	20240624	153100	90307032	892	892	892	892	0
244	20240624	153000	90307032	892	892	892	892	3348
245	20240624	152900	87320616	860	860	860	860	0
246	20240624	152800	87320616	860	860	860	860	0
247	20240624	152700	87320616	860	860	860	860	0
248	20240624	152600	87320616	860	860	860	860	0
249	20240624	152500	87320616	860	860	860	860	0
250	20240624	152400	87320616	860	860	860	860	0
251	20240624	152300	87320616	860	860	860	860	0
252	20240624	152200	87320616	860	860	860	860	0
253	20240624	152100	87320616	860	860	860	860	0
254	20240624	152000	87320616	860	860	860	860	0
255	20240624	151900	87320616	860	872	872	860	5853
256	20240624	151800	82232466	872	875	875	872	287
257	20240624	151700	81981750	875	878	878	875	722
258	20240624	151600	81349430	879	882	882	879	809
259	20240624	151500	80637030	883	886	886	883	52
260	20240624	151400	80591109	888	888	888	888	0
261	20240624	151300	80591109	888	886	888	886	11
262	20240624	151200	80581347	886	886	886	886	6
263	20240624	151100	80576031	886	886	886	886	0
264	20240624	151000	80576031	886	886	886	886	0
265	20240624	150900	80576031	886	886	886	886	0
266	20240624	150800	80576031	886	888	888	886	88
267	20240624	150700	80497891	888	888	888	888	0
268	20240624	150600	80497891	888	888	888	888	0
269	20240624	150500	80497891	888	888	888	888	0
270	20240624	150400	80497891	888	888	888	888	0
271	20240624	150300	80497891	888	888	888	888	0
272	20240624	150200	80497891	888	888	888	888	0
273	20240624	150100	80497891	888	888	888	888	0
274	20240624	150000	80497891	888	888	888	888	1
275	20240624	145900	80497003	887	887	887	887	4
276	20240624	145800	80493455	888	888	888	888	0
277	20240624	145700	80493455	888	888	888	888	0
278	20240624	145600	80493455	888	888	888	888	2
279	20240624	145500	80491679	888	888	888	888	5
280	20240624	145400	80487239	888	888	888	888	0
281	20240624	145300	80487239	888	888	888	888	1
282	20240624	145200	80486351	887	887	887	887	0
283	20240624	145100	80486351	887	884	887	884	4
284	20240624	145000	80482809	883	883	883	883	0
285	20240624	144900	80482809	883	883	883	883	1
286	20240624	144800	80481926	882	882	882	882	0
287	20240624	144700	80481926	882	882	882	882	2001
288	20240624	144600	78717044	880	880	880	880	0
289	20240624	144500	78717044	880	880	880	880	0
290	20240624	144400	78717044	880	880	880	880	0
291	20240624	144300	78717044	880	880	880	880	0
292	20240624	144200	78717044	880	880	880	880	0
293	20240624	144100	78717044	880	880	880	880	1
294	20240624	144000	78716164	882	882	882	882	1
295	20240624	143900	78715282	882	882	882	882	13
296	20240624	143800	78703816	882	881	882	880	2487
297	20240624	143700	76514644	882	882	882	882	0
298	20240624	143600	76514644	882	882	882	882	407
299	20240624	143500	76155670	883	883	883	883	0
300	20240624	143400	76155670	883	884	884	883	806
301	20240624	143300	75443957	884	884	884	884	0
302	20240624	143200	75443957	884	884	884	884	0
303	20240624	143100	75443957	884	884	884	884	1
304	20240624	143000	75443073	885	885	885	885	0
305	20240624	142900	75443073	885	885	885	885	0
306	20240624	142800	75443073	885	885	885	885	0
307	20240624	142700	75443073	885	885	885	885	0
308	20240624	142600	75443073	885	885	885	885	1000
309	20240624	142500	74558073	885	885	885	885	0
310	20240624	142400	74558073	885	885	885	885	0
311	20240624	142300	74558073	885	885	885	885	0
312	20240624	142200	74558073	885	885	885	885	0
313	20240624	142100	74558073	885	885	885	885	0
314	20240624	142000	74558073	885	885	885	885	0
315	20240624	141900	74558073	885	885	885	885	0
316	20240624	141800	74558073	885	885	885	885	0
317	20240624	141700	74558073	885	885	885	885	0
318	20240624	141600	74558073	885	885	885	885	0
319	20240624	141500	74558073	885	885	885	885	0
320	20240624	141400	74558073	885	885	885	885	31
321	20240624	141300	74530638	885	885	885	885	0
322	20240624	141200	74530638	885	886	886	885	1001
323	20240624	141100	73643753	886	886	886	886	0
324	20240624	141000	73643753	886	886	886	886	0
325	20240624	140900	73643753	886	886	886	886	0
326	20240624	140800	73643753	886	886	886	886	0
327	20240624	140700	73643753	886	886	886	886	0
328	20240624	140600	73643753	886	886	886	886	0
329	20240624	140500	73643753	886	886	886	886	0
330	20240624	140400	73643753	886	886	886	886	0
331	20240624	140300	73643753	886	886	886	886	0
332	20240624	140200	73643753	886	886	886	886	0
333	20240624	140100	73643753	886	886	886	886	0
334	20240624	140000	73643753	886	886	886	886	941
335	20240624	135900	72810027	886	886	886	886	0
336	20240624	135800	72810027	886	886	886	886	0
337	20240624	135700	72810027	886	886	886	886	0
338	20240624	135600	72810027	886	886	886	886	0
339	20240624	135500	72810027	886	886	886	886	0
340	20240624	135400	72810027	886	886	886	886	0
341	20240624	135300	72810027	886	886	886	886	0
342	20240624	135200	72810027	886	886	886	886	0
343	20240624	135100	72810027	886	886	886	886	1
344	20240624	135000	72809141	886	886	886	886	0
345	20240624	134900	72809141	886	886	886	886	0
346	20240624	134800	72809141	886	886	886	886	0
347	20240624	134700	72809141	886	886	886	886	0
348	20240624	134600	72809141	886	886	886	886	0
349	20240624	134500	72809141	886	886	886	886	0
350	20240624	134400	72809141	886	886	886	886	0
351	20240624	134300	72809141	886	886	886	886	0
352	20240624	134200	72809141	886	886	886	886	0
353	20240624	134100	72809141	886	886	886	886	1
354	20240624	134000	72808255	887	887	887	887	0
355	20240624	133900	72808255	887	887	887	887	0
356	20240624	133800	72808255	887	887	887	887	20
357	20240624	133700	72790515	887	887	887	887	0
358	20240624	133600	72790515	887	887	887	887	0
359	20240624	133500	72790515	887	887	887	887	0
360	20240624	133400	72790515	887	887	887	887	0
361	20240624	133300	72790515	887	887	887	887	0
362	20240624	133200	72790515	887	887	887	887	0
363	20240624	133100	72790515	887	887	887	887	0
364	20240624	133000	72790515	887	887	887	887	0
365	20240624	132900	72790515	887	887	887	887	0
366	20240624	132800	72790515	887	887	887	887	0
367	20240624	132700	72790515	887	887	887	887	0
368	20240624	132600	72790515	887	887	887	887	0
369	20240624	132500	72790515	887	887	887	887	0
370	20240624	132400	72790515	887	887	887	887	0
371	20240624	132300	72790515	887	887	887	887	0
372	20240624	132200	72790515	887	887	887	887	0
373	20240624	132100	72790515	887	887	887	887	0
374	20240624	132000	72790515	887	887	887	887	0
375	20240624	131900	72790515	887	887	887	887	0
376	20240624	131800	72790515	887	887	887	887	0
377	20240624	131700	72790515	887	887	887	887	0
378	20240624	131600	72790515	887	887	887	887	0
379	20240624	131500	72790515	887	887	887	887	0
380	20240624	131400	72790515	887	887	887	887	0
381	20240624	131300	72790515	887	887	887	887	0
382	20240624	131200	72790515	887	887	887	887	75
383	20240624	131100	72723990	887	887	887	887	1
384	20240624	131000	72723103	887	887	887	887	225
385	20240624	130900	72523528	891	891	891	891	0
386	20240624	130800	72523528	891	891	891	891	0
387	20240624	130700	72523528	891	891	891	891	0
388	20240624	130600	72523528	891	891	891	891	0
389	20240624	130500	72523528	891	891	891	891	0
390	20240624	130400	72523528	891	891	891	891	0
391	20240624	130300	72523528	891	891	891	891	0
392	20240624	130200	72523528	891	891	891	891	0
393	20240624	130100	72523528	891	891	891	891	0
394	20240624	130000	72523528	891	891	891	891	0
395	20240624	125900	72523528	891	891	891	891	0
396	20240624	125800	72523528	891	891	891	891	0
397	20240624	125700	72523528	891	891	891	891	0
398	20240624	125600	72523528	891	891	891	891	0
399	20240624	125500	72523528	891	891	891	891	0
400	20240624	125400	72523528	891	891	891	891	0
401	20240624	125300	72523528	891	891	891	891	0
402	20240624	125200	72523528	891	891	891	891	0
403	20240624	125100	72523528	891	891	891	891	0
404	20240624	125000	72523528	891	891	891	891	0
405	20240624	124900	72523528	891	891	891	891	0
406	20240624	124800	72523528	891	891	891	891	0
407	20240624	124700	72523528	891	891	891	891	10
408	20240624	124600	72514618	891	891	891	891	1
409	20240624	124500	72513727	891	891	891	891	1
410	20240624	124400	72512836	891	891	891	891	0
411	20240624	124300	72512836	891	891	891	891	0
412	20240624	124200	72512836	891	886	891	886	2500
413	20240624	124100	70286995	885	885	885	885	11
414	20240624	124000	70277260	885	885	885	885	0
415	20240624	123900	70277260	885	885	885	885	0
416	20240624	123800	70277260	885	885	885	885	100
417	20240624	123700	70188760	882	882	882	882	372
418	20240624	123600	69860656	883	883	883	883	259
419	20240624	123500	69631959	882	882	882	882	0
420	20240624	123400	69631959	882	882	882	882	0
421	20240624	123300	69631959	882	882	882	882	0
422	20240624	123200	69631959	882	882	882	882	0
423	20240624	123100	69631959	882	882	882	882	0
424	20240624	123000	69631959	882	882	882	882	0
425	20240624	122900	69631959	882	882	882	882	0
426	20240624	122800	69631959	882	882	882	882	0
427	20240624	122700	69631959	882	882	882	882	0
428	20240624	122600	69631959	882	882	882	882	0
429	20240624	122500	69631959	882	882	882	882	0
430	20240624	122400	69631959	882	882	882	882	50
431	20240624	122300	69587859	885	885	885	885	0
432	20240624	122200	69587859	885	885	885	885	0
433	20240624	122100	69587859	885	885	885	885	0
434	20240624	122000	69587859	885	885	885	885	0
435	20240624	121900	69587859	885	885	885	885	0
436	20240624	121800	69587859	885	885	885	885	0
437	20240624	121700	69587859	885	885	885	885	0
438	20240624	121600	69587859	885	885	885	885	200
439	20240624	121500	69410859	886	886	886	886	0
440	20240624	121400	69410859	886	886	886	886	0
441	20240624	121300	69410859	886	886	886	886	0
442	20240624	121200	69410859	886	886	886	886	0
443	20240624	121100	69410859	886	886	886	886	0
444	20240624	121000	69410859	886	886	886	886	0
445	20240624	120900	69410859	886	886	886	886	2
446	20240624	120800	69409087	881	881	881	881	0
447	20240624	120700	69409087	881	881	881	881	0
448	20240624	120600	69409087	881	889	889	881	4923
449	20240624	120500	65064865	890	890	890	890	0
450	20240624	120400	65064865	890	890	890	890	0
451	20240624	120300	65064865	890	890	890	890	0
452	20240624	120200	65064865	890	890	890	890	0
453	20240624	120100	65064865	890	890	890	890	1
454	20240624	120000	65063975	890	890	890	890	0
455	20240624	115900	65063975	890	890	890	890	0
456	20240624	115800	65063975	890	890	890	890	0
457	20240624	115700	65063975	890	890	890	890	0
458	20240624	115600	65063975	890	890	890	890	0
459	20240624	115500	65063975	890	890	890	890	0
460	20240624	115400	65063975	890	890	890	890	0
461	20240624	115300	65063975	890	890	890	890	0
462	20240624	115200	65063975	890	890	890	890	0
463	20240624	115100	65063975	890	890	890	890	100
464	20240624	115000	64974975	891	891	891	891	0
465	20240624	114900	64974975	891	891	891	891	2
466	20240624	114800	64973193	890	890	890	890	0
467	20240624	114700	64973193	890	890	890	890	100
468	20240624	114600	64884193	890	890	890	890	0
469	20240624	114500	64884193	890	890	890	890	0
470	20240624	114400	64884193	890	890	890	890	0
471	20240624	114300	64884193	890	890	890	890	3
472	20240624	114200	64881523	890	890	890	890	110
473	20240624	114100	64783623	890	890	890	890	0
474	20240624	114000	64783623	890	890	890	890	0
475	20240624	113900	64783623	890	890	890	890	0
476	20240624	113800	64783623	890	890	890	890	1
477	20240624	113700	64782733	891	891	891	891	2
478	20240624	113600	64780951	890	890	890	890	0
479	20240624	113500	64780951	890	890	890	890	0
480	20240624	113400	64780951	890	890	890	890	0
481	20240624	113300	64780951	890	890	890	890	0
482	20240624	113200	64780951	890	890	890	890	0
483	20240624	113100	64780951	890	890	890	890	0
484	20240624	113000	64780951	890	890	890	890	0
485	20240624	112900	64780951	890	890	890	890	0
486	20240624	112800	64780951	890	890	890	890	0
487	20240624	112700	64780951	890	890	890	890	0
488	20240624	112600	64780951	890	890	890	890	0
489	20240624	112500	64780951	890	890	890	890	0
490	20240624	112400	64780951	890	890	890	890	0
491	20240624	112300	64780951	890	890	890	890	0
492	20240624	112200	64780951	890	890	890	890	0
493	20240624	112100	64780951	890	890	890	890	0
494	20240624	112000	64780951	890	890	890	890	200
495	20240624	111900	64602951	890	890	890	890	1
496	20240624	111800	64602061	890	890	890	890	0
497	20240624	111700	64602061	890	890	890	890	0
498	20240624	111600	64602061	890	890	890	890	0
499	20240624	111500	64602061	890	890	890	890	0
500	20240624	111400	64602061	890	890	890	890	0
501	20240624	111300	64602061	890	890	890	890	0
502	20240624	111200	64602061	890	890	890	890	0
503	20240624	111100	64602061	890	890	890	890	1
504	20240624	111000	64601171	890	890	890	890	0
505	20240624	110900	64601171	890	890	890	890	0
506	20240624	110800	64601171	890	890	890	890	0
507	20240624	110700	64601171	890	890	890	890	0
508	20240624	110600	64601171	890	890	890	890	0
509	20240624	110500	64601171	890	890	890	889	28
510	20240624	110400	64576252	890	890	890	890	23
511	20240624	110300	64555782	890	890	890	890	0
512	20240624	110200	64555782	890	890	890	890	2
513	20240624	110100	64554002	890	890	890	890	68
514	20240624	110000	64493482	890	890	890	890	0
515	20240624	105900	64493482	890	890	890	890	0
516	20240624	105800	64493482	890	891	891	890	107
517	20240624	105700	64398248	890	891	891	890	292
518	20240624	105600	64138111	891	891	891	891	10
519	20240624	105500	64129201	892	892	892	892	2
520	20240624	105400	64127417	891	891	891	891	0
521	20240624	105300	64127417	891	891	891	891	0
522	20240624	105200	64127417	891	891	891	891	0
523	20240624	105100	64127417	891	891	891	891	89
524	20240624	105000	64048118	891	891	891	891	11
525	20240624	104900	64038317	897	897	897	897	0
526	20240624	104800	64038317	897	897	897	897	0
527	20240624	104700	64038317	897	897	897	897	0
528	20240624	104600	64038317	897	897	897	897	1111
529	20240624	104500	63041750	889	889	889	889	0
530	20240624	104400	63041750	889	889	889	889	0
531	20240624	104300	63041750	889	889	889	889	0
532	20240624	104200	63041750	889	890	890	889	1868
533	20240624	104100	61381090	890	890	890	890	0
534	20240624	104000	61381090	890	897	897	890	1326
535	20240624	103900	60200943	897	897	897	897	4
536	20240624	103800	60197355	897	897	897	897	0
537	20240624	103700	60197355	897	897	897	897	0
538	20240624	103600	60197355	897	897	897	897	0
539	20240624	103500	60197355	897	897	897	897	0
540	20240624	103400	60197355	897	897	897	897	0
541	20240624	103300	60197355	897	897	897	897	0
542	20240624	103200	60197355	897	897	897	897	0
543	20240624	103100	60197355	897	897	897	897	0
544	20240624	103000	60197355	897	897	897	897	0
545	20240624	102900	60197355	897	897	897	897	2
546	20240624	102800	60195561	890	890	890	890	0
547	20240624	102700	60195561	890	890	890	890	1134
548	20240624	102600	59186301	890	890	890	890	602
549	20240624	102500	58650521	890	890	890	890	4
550	20240624	102400	58646961	890	890	890	890	200
551	20240624	102300	58468961	897	897	897	897	0
552	20240624	102200	58468961	897	897	897	897	0
553	20240624	102100	58468961	897	897	897	897	0
554	20240624	102000	58468961	897	897	897	897	0
555	20240624	101900	58468961	897	897	897	897	0
556	20240624	101800	58468961	897	897	897	897	0
557	20240624	101700	58468961	897	897	897	897	2
558	20240624	101600	58467167	892	894	894	892	12
559	20240624	101500	58456461	899	899	899	899	2
560	20240624	101400	58454663	894	899	899	894	5002
561	20240624	101300	53972865	899	899	899	899	701
562	20240624	101200	53342666	891	882	891	882	418
563	20240624	101100	52971356	882	881	882	881	3917
564	20240624	101000	49517846	881	881	881	881	5
565	20240624	100900	49513441	881	881	881	881	0
566	20240624	100800	49513441	881	880	881	876	635
567	20240624	100700	48955840	880	895	895	860	8855
568	20240624	100600	41131287	895	895	895	895	0
569	20240624	100500	41131287	895	895	895	895	0
570	20240624	100400	41131287	895	896	896	895	763
571	20240624	100300	40447640	900	900	900	900	3
572	20240624	100200	40444940	900	893	900	893	128
573	20240624	100100	40329929	893	905	905	893	21149
574	20240624	100000	21264052	905	910	910	905	1273
575	20240624	095900	20110520	910	910	910	910	0
576	20240624	095800	20110520	910	910	910	910	0
577	20240624	095700	20110520	910	910	910	910	328
578	20240624	095600	19812040	910	910	910	910	2
579	20240624	095500	19810220	911	911	911	911	301
580	20240624	095400	19536009	912	912	912	912	0
581	20240624	095300	19536009	912	912	912	912	0
582	20240624	095200	19536009	912	912	912	912	0
583	20240624	095100	19536009	912	914	914	912	1691
584	20240624	095000	17993594	912	914	914	912	926
585	20240624	094900	17148114	923	914	923	914	376
586	20240624	094800	16801534	914	914	915	914	202
587	20240624	094700	16616896	912	912	912	912	0
588	20240624	094600	16616896	912	916	916	912	1080
589	20240624	094500	15630265	916	916	916	916	0
590	20240624	094400	15630265	916	915	916	915	1744
591	20240624	094300	14032762	916	916	916	916	158
592	20240624	094200	13888034	916	917	917	916	47
593	20240624	094100	13844937	917	921	921	917	194
594	20240624	094000	13666433	923	923	923	922	57
595	20240624	093900	13613867	923	923	923	923	250
596	20240624	093800	13383117	923	923	923	923	0
597	20240624	093700	13383117	923	923	923	923	0
598	20240624	093600	13383117	923	923	923	923	5
599	20240624	093500	13378502	923	928	928	923	288
600	20240624	093400	13112037	929	931	931	929	112
601	20240624	093300	13007872	932	932	932	932	0
602	20240624	093200	13007872	932	932	932	932	8
603	20240624	093100	13000416	932	935	935	932	164
604	20240624	093000	12847279	936	936	936	936	0
605	20240624	092900	12847279	936	936	936	936	500
606	20240624	092800	12379279	945	945	945	945	0
607	20240624	092700	12379279	945	945	945	945	0
608	20240624	092600	12379279	945	945	945	945	0
609	20240624	092500	12379279	945	945	945	945	0
610	20240624	092400	12379279	945	945	945	945	1
611	20240624	092300	12378334	935	935	935	935	173
612	20240624	092200	12216579	933	933	933	933	0
613	20240624	092100	12216579	933	933	933	933	0
614	20240624	092000	12216579	933	933	933	933	0
615	20240624	091900	12216579	933	934	934	933	2
616	20240624	091800	12214712	933	933	933	933	0
617	20240624	091700	12214712	933	933	933	933	0
618	20240624	091600	12214712	933	933	933	933	0
619	20240624	091500	12214712	933	933	933	933	0
620	20240624	091400	12214712	933	933	933	933	80
621	20240624	091300	12140072	933	933	933	933	1421
622	20240624	091200	10814279	933	946	946	933	501
623	20240624	091100	10340346	946	946	946	946	220
624	20240624	091000	10132226	946	933	946	933	2
625	20240624	090900	10130347	933	935	935	933	500
626	20240624	090800	9663229	933	933	933	933	0
627	20240624	090700	9663229	933	933	933	933	0
628	20240624	090600	9663229	933	933	933	933	0
629	20240624	090500	9663229	933	952	952	933	204
630	20240624	090400	9472878	926	926	926	926	0
631	20240624	090300	9472878	926	926	926	926	0
632	20240624	090200	9472878	926	926	926	926	0
633	20240624	090100	9472878	926	954	954	900	5732
634	20240624	090000	4168423	951	955	955	951	4365