KissMeData/069460/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	194900	365085131	976	976	976	976	2303
3	20240625	194800	365085131	976	976	976	976	0
4	20240625	194700	365085131	976	976	976	976	0
5	20240625	194600	365085131	976	976	976	976	0
6	20240625	194500	365085131	976	976	976	976	0
7	20240625	194400	365085131	976	976	976	976	0
8	20240625	194300	365085131	976	976	976	976	0
9	20240625	194200	365085131	976	976	976	976	0
10	20240625	194100	365085131	976	976	976	976	0
11	20240625	194000	365085131	976	976	976	976	0
12	20240625	193900	365085131	976	976	976	976	0
13	20240625	193800	365085131	976	976	976	976	0
14	20240625	193700	365085131	976	976	976	976	0
15	20240625	193600	365085131	976	976	976	976	0
16	20240625	193500	365085131	976	976	976	976	0
17	20240625	193400	365085131	976	976	976	976	0
18	20240625	193300	365085131	976	976	976	976	0
19	20240625	193200	365085131	976	976	976	976	0
20	20240625	193100	365085131	976	976	976	976	0
21	20240625	193000	365085131	976	976	976	976	0
22	20240625	192900	365085131	976	976	976	976	0
23	20240625	192800	365085131	976	976	976	976	0
24	20240625	192700	365085131	976	976	976	976	0
25	20240625	192600	365085131	976	976	976	976	0
26	20240625	192500	365085131	976	976	976	976	0
27	20240625	192400	365085131	976	976	976	976	0
28	20240625	192300	365085131	976	976	976	976	0
29	20240625	192200	365085131	976	976	976	976	0
30	20240625	192100	365085131	976	976	976	976	0
31	20240625	192000	365085131	976	976	976	976	0
32	20240625	191900	365085131	976	976	976	976	2303
33	20240625	191800	365085131	976	976	976	976	0
34	20240625	191700	365085131	976	976	976	976	0
35	20240625	191600	365085131	976	976	976	976	0
36	20240625	191500	365085131	976	976	976	976	0
37	20240625	191400	365085131	976	976	976	976	0
38	20240625	191300	365085131	976	976	976	976	0
39	20240625	191200	365085131	976	976	976	976	0
40	20240625	191100	365085131	976	976	976	976	0
41	20240625	191000	365085131	976	976	976	976	0
42	20240625	190900	365085131	976	976	976	976	0
43	20240625	190800	365085131	976	976	976	976	0
44	20240625	190700	365085131	976	976	976	976	0
45	20240625	190600	365085131	976	976	976	976	0
46	20240625	190500	365085131	976	976	976	976	0
47	20240625	190400	365085131	976	976	976	976	0
48	20240625	190300	365085131	976	976	976	976	0
49	20240625	190200	365085131	976	976	976	976	0
50	20240625	190100	365085131	976	976	976	976	0
51	20240625	190000	365085131	976	976	976	976	0
52	20240625	185900	365085131	976	976	976	976	0
53	20240625	185800	365085131	976	976	976	976	0
54	20240625	185700	365085131	976	976	976	976	0
55	20240625	185600	365085131	976	976	976	976	0
56	20240625	185500	365085131	976	976	976	976	0
57	20240625	185400	365085131	976	976	976	976	0
58	20240625	185300	365085131	976	976	976	976	0
59	20240625	185200	365085131	976	976	976	976	0
60	20240625	185100	365085131	976	976	976	976	0
61	20240625	185000	365085131	976	976	976	976	0
62	20240625	184900	365085131	976	976	976	976	2303
63	20240625	184800	365085131	976	976	976	976	0
64	20240625	184700	365085131	976	976	976	976	0
65	20240625	184600	365085131	976	976	976	976	0
66	20240625	184500	365085131	976	976	976	976	0
67	20240625	184400	365085131	976	976	976	976	0
68	20240625	184300	365085131	976	976	976	976	0
69	20240625	184200	365085131	976	976	976	976	0
70	20240625	184100	365085131	976	976	976	976	0
71	20240625	184000	365085131	976	976	976	976	0
72	20240625	183900	365085131	976	976	976	976	0
73	20240625	183800	365085131	976	976	976	976	0
74	20240625	183700	365085131	976	976	976	976	0
75	20240625	183600	365085131	976	976	976	976	0
76	20240625	183500	365085131	976	976	976	976	0
77	20240625	183400	365085131	976	976	976	976	0
78	20240625	183300	365085131	976	976	976	976	0
79	20240625	183200	365085131	976	976	976	976	0
80	20240625	183100	365085131	976	976	976	976	0
81	20240625	183000	365085131	976	976	976	976	0
82	20240625	182900	365085131	976	976	976	976	0
83	20240625	182800	365085131	976	976	976	976	0
84	20240625	182700	365085131	976	976	976	976	0
85	20240625	182600	365085131	976	976	976	976	0
86	20240625	182500	365085131	976	976	976	976	0
87	20240625	182400	365085131	976	976	976	976	0
88	20240625	182300	365085131	976	976	976	976	0
89	20240625	182200	365085131	976	976	976	976	0
90	20240625	182100	365085131	976	976	976	976	0
91	20240625	182000	365085131	976	976	976	976	0
92	20240625	181900	365085131	976	976	976	976	2303
93	20240625	181800	365085131	976	976	976	976	0
94	20240625	181700	365085131	976	976	976	976	0
95	20240625	181600	365085131	976	976	976	976	0
96	20240625	181500	365085131	976	976	976	976	0
97	20240625	181400	365085131	976	976	976	976	0
98	20240625	181300	365085131	976	976	976	976	0
99	20240625	181200	365085131	976	976	976	976	0
100	20240625	181100	365085131	976	976	976	976	0
101	20240625	181000	365085131	976	976	976	976	0
102	20240625	180900	365085131	976	976	976	976	0
103	20240625	180800	365085131	976	976	976	976	0
104	20240625	180700	365085131	976	976	976	976	0
105	20240625	180600	365085131	976	976	976	976	0
106	20240625	180500	365085131	976	976	976	976	0
107	20240625	180400	365085131	976	976	976	976	0
108	20240625	180300	365085131	976	976	976	976	0
109	20240625	180200	365085131	976	976	976	976	0
110	20240625	180100	365085131	976	976	976	976	0
111	20240625	180000	365085131	976	976	976	976	0
112	20240625	175900	365085131	976	976	976	976	0
113	20240625	175800	365085131	976	976	976	976	0
114	20240625	175700	365085131	976	976	976	976	0
115	20240625	175600	365085131	976	976	976	976	0
116	20240625	175500	365085131	976	976	976	976	0
117	20240625	175400	365085131	976	976	976	976	0
118	20240625	175300	365085131	976	976	976	976	0
119	20240625	175200	365085131	976	976	976	976	0
120	20240625	175100	365085131	976	976	976	976	0
121	20240625	175000	365085131	976	976	976	976	0
122	20240625	174900	365085131	976	976	976	976	2303
123	20240625	174800	365085131	976	976	976	976	0
124	20240625	174700	365085131	976	976	976	976	0
125	20240625	174600	365085131	976	976	976	976	0
126	20240625	174500	365085131	976	976	976	976	0
127	20240625	174400	365085131	976	976	976	976	0
128	20240625	174300	365085131	976	976	976	976	0
129	20240625	174200	365085131	976	976	976	976	0
130	20240625	174100	365085131	976	976	976	976	0
131	20240625	174000	365085131	976	976	976	976	0
132	20240625	173900	365085131	976	976	976	976	0
133	20240625	173800	365085131	976	976	976	976	0
134	20240625	173700	365085131	976	976	976	976	0
135	20240625	173600	365085131	976	976	976	976	0
136	20240625	173500	365085131	976	976	976	976	0
137	20240625	173400	365085131	976	976	976	976	0
138	20240625	173300	365085131	976	976	976	976	0
139	20240625	173200	365085131	976	976	976	976	0
140	20240625	173100	365085131	976	976	976	976	0
141	20240625	173000	365085131	976	976	976	976	0
142	20240625	172900	365085131	976	976	976	976	0
143	20240625	172800	365085131	976	976	976	976	0
144	20240625	172700	365085131	976	976	976	976	0
145	20240625	172600	365085131	976	976	976	976	0
146	20240625	172500	365085131	976	976	976	976	0
147	20240625	172400	365085131	976	976	976	976	0
148	20240625	172300	365085131	976	976	976	976	0
149	20240625	172200	365085131	976	976	976	976	0
150	20240625	172100	365085131	976	976	976	976	0
151	20240625	172000	365085131	976	976	976	976	0
152	20240625	171900	365085131	976	976	976	976	2303
153	20240625	171800	365085131	976	976	976	976	0
154	20240625	171700	365085131	976	976	976	976	0
155	20240625	171600	365085131	976	976	976	976	0
156	20240625	171500	365085131	976	976	976	976	0
157	20240625	171400	365085131	976	976	976	976	0
158	20240625	171300	365085131	976	976	976	976	0
159	20240625	171200	365085131	976	976	976	976	0
160	20240625	171100	365085131	976	976	976	976	0
161	20240625	171000	365085131	976	976	976	976	0
162	20240625	170900	365085131	976	976	976	976	0
163	20240625	170800	365085131	976	976	976	976	0
164	20240625	170700	365085131	976	976	976	976	0
165	20240625	170600	365085131	976	976	976	976	0
166	20240625	170500	365085131	976	976	976	976	0
167	20240625	170400	365085131	976	976	976	976	0
168	20240625	170300	365085131	976	976	976	976	0
169	20240625	170200	365085131	976	976	976	976	0
170	20240625	170100	365085131	976	976	976	976	0
171	20240625	170000	365085131	976	976	976	976	0
172	20240625	165900	365085131	976	976	976	976	0
173	20240625	165800	365085131	976	976	976	976	0
174	20240625	165700	365085131	976	976	976	976	0
175	20240625	165600	365085131	976	976	976	976	0
176	20240625	165500	365085131	976	976	976	976	0
177	20240625	165400	365085131	976	976	976	976	0
178	20240625	165300	365085131	976	976	976	976	0
179	20240625	165200	365085131	976	976	976	976	0
180	20240625	165100	365085131	976	976	976	976	0
181	20240625	165000	365085131	976	976	976	976	0
182	20240625	164900	365085131	976	976	976	976	2303
183	20240625	164800	365085131	976	976	976	976	0
184	20240625	164700	365085131	976	976	976	976	0
185	20240625	164600	365085131	976	976	976	976	0
186	20240625	164500	365085131	976	976	976	976	0
187	20240625	164400	365085131	976	976	976	976	0
188	20240625	164300	365085131	976	976	976	976	0
189	20240625	164200	365085131	976	976	976	976	0
190	20240625	164100	365085131	976	976	976	976	0
191	20240625	164000	365085131	976	976	976	976	0
192	20240625	163900	365085131	976	976	976	976	0
193	20240625	163800	365085131	976	976	976	976	0
194	20240625	163700	365085131	976	976	976	976	0
195	20240625	163600	365085131	976	976	976	976	0
196	20240625	163500	365085131	976	976	976	976	0
197	20240625	163400	365085131	976	976	976	976	0
198	20240625	163300	365085131	976	976	976	976	0
199	20240625	163200	365085131	976	976	976	976	0
200	20240625	163100	365085131	976	976	976	976	0
201	20240625	163000	365085131	976	976	976	976	0
202	20240625	162900	365085131	976	976	976	976	0
203	20240625	162800	365085131	976	976	976	976	0
204	20240625	162700	365085131	976	976	976	976	0
205	20240625	162600	365085131	976	976	976	976	0
206	20240625	162500	365085131	976	976	976	976	0
207	20240625	162400	365085131	976	976	976	976	0
208	20240625	162300	365085131	976	976	976	976	0
209	20240625	162200	365085131	976	976	976	976	0
210	20240625	162100	365085131	976	976	976	976	0
211	20240625	162000	365085131	976	976	976	976	0
212	20240625	161900	365085131	976	976	976	976	2303
213	20240625	161800	365085131	976	976	976	976	0
214	20240625	161700	365085131	976	976	976	976	0
215	20240625	161600	365085131	976	976	976	976	0
216	20240625	161500	365085131	976	976	976	976	0
217	20240625	161400	365085131	976	976	976	976	0
218	20240625	161300	365085131	976	976	976	976	0
219	20240625	161200	365085131	976	976	976	976	0
220	20240625	161100	365085131	976	976	976	976	0
221	20240625	161000	365085131	976	976	976	976	0
222	20240625	160900	365085131	976	976	976	976	0
223	20240625	160800	365085131	976	976	976	976	0
224	20240625	160700	365085131	976	976	976	976	0
225	20240625	160600	365085131	976	976	976	976	0
226	20240625	160500	365085131	976	976	976	976	0
227	20240625	160400	365085131	976	976	976	976	0
228	20240625	160300	365085131	976	976	976	976	0
229	20240625	160200	365085131	976	976	976	976	0
230	20240625	160100	365085131	976	976	976	976	0
231	20240625	160000	365085131	976	976	976	976	0
232	20240625	155900	365085131	976	976	976	976	0
233	20240625	155800	365085131	976	976	976	976	0
234	20240625	155700	365085131	976	976	976	976	0
235	20240625	155600	365085131	976	976	976	976	0
236	20240625	155500	365085131	976	976	976	976	0
237	20240625	155400	365085131	976	976	976	976	0
238	20240625	155300	365085131	976	976	976	976	0
239	20240625	155200	365085131	976	976	976	976	0
240	20240625	155100	365085131	976	976	976	976	0
241	20240625	155000	365085131	976	976	976	976	0
242	20240625	154900	365085131	976	976	976	976	2303
243	20240625	154800	365085131	976	976	976	976	0
244	20240625	154700	365085131	976	976	976	976	0
245	20240625	154600	365085131	976	976	976	976	0
246	20240625	154500	365085131	976	976	976	976	0
247	20240625	154400	365085131	976	976	976	976	0
248	20240625	154300	365085131	976	976	976	976	0
249	20240625	154200	365085131	976	976	976	976	0
250	20240625	154100	365085131	976	976	976	976	0
251	20240625	154000	365085131	976	976	976	976	0
252	20240625	153900	365085131	976	976	976	976	0
253	20240625	153800	365085131	976	976	976	976	0
254	20240625	153700	365085131	976	976	976	976	0
255	20240625	153600	365085131	976	976	976	976	0
256	20240625	153500	365085131	976	976	976	976	0
257	20240625	153400	365085131	976	976	976	976	0
258	20240625	153300	365085131	976	976	976	976	0
259	20240625	153200	365085131	976	976	976	976	0
260	20240625	153100	365085131	976	976	976	976	0
261	20240625	153000	365085131	976	976	976	976	2303
262	20240625	152900	362837403	977	977	977	977	0
263	20240625	152800	362837403	977	977	977	977	0
264	20240625	152700	362837403	977	977	977	977	0
265	20240625	152600	362837403	977	977	977	977	0
266	20240625	152500	362837403	977	977	977	977	0
267	20240625	152400	362837403	977	977	977	977	0
268	20240625	152300	362837403	977	977	977	977	0
269	20240625	152200	362837403	977	977	977	977	0
270	20240625	152100	362837403	977	977	977	977	0
271	20240625	152000	362837403	977	977	977	977	0
272	20240625	151900	362837403	977	976	977	975	618
273	20240625	151800	362234454	976	976	976	976	152
274	20240625	151700	362086102	976	976	976	976	3460
275	20240625	151600	358709142	976	976	978	976	2897
276	20240625	151500	355878004	976	976	976	976	1210
277	20240625	151400	354697044	977	977	977	977	1
278	20240625	151300	354696067	977	977	977	977	320
279	20240625	151200	354383427	977	975	977	975	147
280	20240625	151100	354240080	975	976	976	975	600
281	20240625	151000	353654686	976	976	976	976	2110
282	20240625	150900	351595326	977	977	977	977	0
283	20240625	150800	351595326	977	976	977	976	2037
284	20240625	150700	349607202	976	976	976	976	0
285	20240625	150600	349607202	976	976	976	976	1765
286	20240625	150500	347884562	976	976	976	976	2143
287	20240625	150400	345792994	976	977	977	976	21
288	20240625	150300	345772497	976	976	977	976	61
289	20240625	150200	345712960	976	977	977	976	78
290	20240625	150100	345636804	976	976	976	976	731
291	20240625	150000	344923348	976	975	976	975	1775
292	20240625	145900	343191206	975	975	975	975	1334
293	20240625	145800	341890556	975	975	975	975	4457
294	20240625	145700	337544981	975	974	975	974	4635
295	20240625	145600	333027040	974	974	974	974	37
296	20240625	145500	332991002	973	972	973	972	516
297	20240625	145400	332489434	972	972	972	972	437
298	20240625	145300	332064670	974	974	974	974	0
299	20240625	145200	332064670	974	972	974	972	2339
300	20240625	145100	329789540	972	972	972	972	4
301	20240625	145000	329785652	973	971	973	971	1282
302	20240625	144900	328539531	970	970	970	970	0
303	20240625	144800	328539531	970	970	970	969	849
304	20240625	144700	327716240	972	972	972	972	13065
305	20240625	144600	315017060	972	972	972	972	2500
306	20240625	144500	312587060	972	972	972	972	500
307	20240625	144400	312101060	973	973	973	973	0
308	20240625	144300	312101060	973	973	973	973	0
309	20240625	144200	312101060	973	973	973	973	0
310	20240625	144100	312101060	973	973	973	973	0
311	20240625	144000	312101060	973	973	973	973	0
312	20240625	143900	312101060	973	973	973	973	0
313	20240625	143800	312101060	973	972	973	972	1901
314	20240625	143700	310252286	972	970	972	968	503
315	20240625	143600	309764612	969	969	969	969	0
316	20240625	143500	309764612	969	971	972	969	1921
317	20240625	143400	307902927	970	970	970	970	1000
318	20240625	143300	306932927	973	973	973	973	0
319	20240625	143200	306932927	973	973	973	973	0
320	20240625	143100	306932927	973	971	973	971	2408
321	20240625	143000	304591775	971	971	971	971	85
322	20240625	142900	304509240	975	975	975	975	0
323	20240625	142800	304509240	975	971	975	971	950
324	20240625	142700	303583590	975	972	975	972	2421
325	20240625	142600	301225184	973	973	973	973	11
326	20240625	142500	301214481	975	975	975	975	0
327	20240625	142400	301214481	975	975	975	975	0
328	20240625	142300	301214481	975	975	975	975	0
329	20240625	142200	301214481	975	975	975	975	3
330	20240625	142100	301211556	975	975	975	975	2512
331	20240625	142000	298762356	975	975	975	975	0
332	20240625	141900	298762356	975	975	975	975	0
333	20240625	141800	298762356	975	975	975	975	1386
334	20240625	141700	297411006	976	976	976	976	0
335	20240625	141600	297411006	976	975	976	975	1545
336	20240625	141500	295904620	979	975	979	975	12513
337	20240625	141400	283688622	975	976	976	975	3068
338	20240625	141300	280696351	976	971	976	971	14331
339	20240625	141200	266752201	971	967	971	967	7791
340	20240625	141100	259205039	967	967	967	967	0
341	20240625	141000	259205039	967	965	967	965	3154
342	20240625	140900	256158504	965	965	965	963	11
343	20240625	140800	256147901	965	965	965	965	1010
344	20240625	140700	255173251	965	965	965	965	100
345	20240625	140600	255076751	965	965	965	965	0
346	20240625	140500	255076751	965	965	965	965	1879
347	20240625	140400	253263516	965	961	965	961	31602
348	20240625	140300	222797014	964	959	964	959	9034
349	20240625	140200	214103333	960	960	960	960	0
350	20240625	140100	214103333	960	960	960	960	307
351	20240625	140000	213808613	960	960	960	960	10183
352	20240625	135900	204032933	961	961	961	961	0
353	20240625	135800	204032933	961	961	961	961	0
354	20240625	135700	204032933	961	961	961	961	4
355	20240625	135600	204029089	960	960	960	960	0
356	20240625	135500	204029089	960	960	960	960	1
357	20240625	135400	204028129	961	961	961	961	0
358	20240625	135300	204028129	961	960	961	960	102
359	20240625	135200	203930205	961	961	961	961	0
360	20240625	135100	203930205	961	959	961	959	1137
361	20240625	135000	202838678	961	961	961	961	0
362	20240625	134900	202838678	961	961	961	961	0
363	20240625	134800	202838678	961	961	961	961	0
364	20240625	134700	202838678	961	960	961	960	364
365	20240625	134600	202489234	961	961	961	961	0
366	20240625	134500	202489234	961	961	961	961	0
367	20240625	134400	202489234	961	961	961	961	0
368	20240625	134300	202489234	961	961	961	961	0
369	20240625	134200	202489234	961	961	961	961	0
370	20240625	134100	202489234	961	961	961	961	0
371	20240625	134000	202489234	961	961	961	961	1
372	20240625	133900	202488273	962	962	962	962	1000
373	20240625	133800	201526273	957	957	957	957	0
374	20240625	133700	201526273	957	957	957	957	0
375	20240625	133600	201526273	957	957	957	957	1221
376	20240625	133500	200357776	962	962	962	962	5
377	20240625	133400	200352966	962	961	962	961	2005
378	20240625	133300	198424638	961	959	961	959	1000
379	20240625	133200	197464602	956	956	956	956	0
380	20240625	133100	197464602	956	956	956	956	0
381	20240625	133000	197464602	956	956	956	956	10
382	20240625	132900	197455042	956	957	959	956	1704
383	20240625	132800	195823374	958	958	958	958	10
384	20240625	132700	195813794	958	958	958	958	456
385	20240625	132600	195376946	958	958	958	958	61
386	20240625	132500	195318508	958	958	958	958	0
387	20240625	132400	195318508	958	958	958	958	1458
388	20240625	132300	193921744	957	957	957	957	10758
389	20240625	132200	183626338	957	957	957	957	0
390	20240625	132100	183626338	957	957	957	957	0
391	20240625	132000	183626338	957	957	957	957	0
392	20240625	131900	183626338	957	957	957	957	0
393	20240625	131800	183626338	957	957	957	957	1
394	20240625	131700	183625381	954	954	954	954	0
395	20240625	131600	183625381	954	954	954	954	0
396	20240625	131500	183625381	954	954	954	954	0
397	20240625	131400	183625381	954	954	954	954	0
398	20240625	131300	183625381	954	954	954	954	0
399	20240625	131200	183625381	954	954	954	954	0
400	20240625	131100	183625381	954	954	954	954	0
401	20240625	131000	183625381	954	954	954	954	0
402	20240625	130900	183625381	954	954	954	954	0
403	20240625	130800	183625381	954	954	954	954	1000
404	20240625	130700	182671381	954	954	954	954	0
405	20240625	130600	182671381	954	954	954	954	0
406	20240625	130500	182671381	954	954	954	954	0
407	20240625	130400	182671381	954	954	954	954	0
408	20240625	130300	182671381	954	954	954	954	0
409	20240625	130200	182671381	954	954	954	954	0
410	20240625	130100	182671381	954	954	954	954	0
411	20240625	130000	182671381	954	954	954	954	0
412	20240625	125900	182671381	954	954	954	954	0
413	20240625	125800	182671381	954	954	954	954	350
414	20240625	125700	182337481	954	954	954	954	1047
415	20240625	125600	181338643	954	954	954	954	24
416	20240625	125500	181315747	954	954	954	954	1000
417	20240625	125400	180361747	954	954	954	954	0
418	20240625	125300	180361747	954	954	954	954	0
419	20240625	125200	180361747	954	954	954	954	10
420	20240625	125100	180352207	954	954	954	954	0
421	20240625	125000	180352207	954	954	954	954	0
422	20240625	124900	180352207	954	954	954	954	0
423	20240625	124800	180352207	954	954	954	954	0
424	20240625	124700	180352207	954	955	955	954	2018
425	20240625	124600	178425924	956	956	956	956	2000
426	20240625	124500	176513924	956	956	956	956	0
427	20240625	124400	176513924	956	956	956	956	0
428	20240625	124300	176513924	956	956	956	956	0
429	20240625	124200	176513924	956	956	956	956	43
430	20240625	124100	176472816	956	956	956	956	610
431	20240625	124000	175889656	956	956	956	956	0
432	20240625	123900	175889656	956	956	956	956	0
433	20240625	123800	175889656	956	956	956	956	200
434	20240625	123700	175698456	957	957	957	957	2
435	20240625	123600	175696542	958	958	958	958	0
436	20240625	123500	175696542	958	958	958	958	0
437	20240625	123400	175696542	958	958	958	958	2
438	20240625	123300	175694626	958	958	958	958	0
439	20240625	123200	175694626	958	957	958	957	130
440	20240625	123100	175570186	958	958	958	958	0
441	20240625	123000	175570186	958	958	958	958	0
442	20240625	122900	175570186	958	958	958	958	0
443	20240625	122800	175570186	958	958	958	958	0
444	20240625	122700	175570186	958	958	958	958	1
445	20240625	122600	175569228	958	958	958	958	9
446	20240625	122500	175560606	958	958	958	958	0
447	20240625	122400	175560606	958	958	958	958	0
448	20240625	122300	175560606	958	958	958	958	0
449	20240625	122200	175560606	958	958	958	958	0
450	20240625	122100	175560606	958	958	958	958	8
451	20240625	122000	175552942	958	958	958	958	0
452	20240625	121900	175552942	958	958	958	958	2
453	20240625	121800	175551026	958	958	958	958	386
454	20240625	121700	175181238	958	958	958	958	0
455	20240625	121600	175181238	958	958	958	958	300
456	20240625	121500	174893838	958	958	958	958	0
457	20240625	121400	174893838	958	958	959	958	6358
458	20240625	121300	168800836	958	958	958	958	10
459	20240625	121200	168791256	958	958	958	958	0
460	20240625	121100	168791256	958	958	958	958	0
461	20240625	121000	168791256	958	958	958	958	0
462	20240625	120900	168791256	958	958	958	958	0
463	20240625	120800	168791256	958	958	958	958	5
464	20240625	120700	168786466	958	958	958	958	0
465	20240625	120600	168786466	958	958	958	958	0
466	20240625	120500	168786466	958	954	958	954	4
467	20240625	120400	168782646	958	958	958	958	0
468	20240625	120300	168782646	958	958	958	958	31
469	20240625	120200	168752948	958	958	958	958	0
470	20240625	120100	168752948	958	958	958	958	0
471	20240625	120000	168752948	958	958	958	958	0
472	20240625	115900	168752948	958	958	958	958	0
473	20240625	115800	168752948	958	958	958	958	0
474	20240625	115700	168752948	958	958	958	958	0
475	20240625	115600	168752948	958	958	958	958	0
476	20240625	115500	168752948	958	958	958	958	0
477	20240625	115400	168752948	958	958	958	958	0
478	20240625	115300	168752948	958	958	958	958	0
479	20240625	115200	168752948	958	958	958	958	0
480	20240625	115100	168752948	958	958	958	958	0
481	20240625	115000	168752948	958	958	958	958	0
482	20240625	114900	168752948	958	958	958	958	0
483	20240625	114800	168752948	958	958	958	958	0
484	20240625	114700	168752948	958	958	958	958	0
485	20240625	114600	168752948	958	958	958	958	0
486	20240625	114500	168752948	958	958	958	958	0
487	20240625	114400	168752948	958	958	958	958	0
488	20240625	114300	168752948	958	958	958	958	1
489	20240625	114200	168751990	958	958	958	958	0
490	20240625	114100	168751990	958	958	958	958	0
491	20240625	114000	168751990	958	958	958	958	0
492	20240625	113900	168751990	958	958	958	958	104
493	20240625	113800	168652358	958	958	958	958	0
494	20240625	113700	168652358	958	958	958	958	1
495	20240625	113600	168651400	955	955	955	955	0
496	20240625	113500	168651400	955	955	955	955	0
497	20240625	113400	168651400	955	955	955	955	50
498	20240625	113300	168603650	954	954	954	954	400
499	20240625	113200	168222050	958	958	958	958	100
500	20240625	113100	168126250	955	955	955	955	0
501	20240625	113000	168126250	955	955	955	955	1898
502	20240625	112900	166313660	958	958	958	958	0
503	20240625	112800	166313660	958	958	958	958	1
504	20240625	112700	166312702	958	958	958	958	0
505	20240625	112600	166312702	958	958	958	958	0
506	20240625	112500	166312702	958	958	958	958	1
507	20240625	112400	166311744	953	955	955	953	1103
508	20240625	112300	165259823	955	955	955	955	39
509	20240625	112200	165222578	955	955	955	955	49
510	20240625	112100	165175783	955	956	956	955	1988
511	20240625	112000	163276689	955	955	955	955	0
512	20240625	111900	163276689	955	955	955	955	0
513	20240625	111800	163276689	955	955	955	955	0
514	20240625	111700	163276689	955	955	955	955	5
515	20240625	111600	163271914	955	955	955	955	0
516	20240625	111500	163271914	955	955	955	955	0
517	20240625	111400	163271914	955	955	955	955	0
518	20240625	111300	163271914	955	956	956	955	2076
519	20240625	111200	161288572	956	956	956	956	0
520	20240625	111100	161288572	956	956	956	956	0
521	20240625	111000	161288572	956	957	957	956	4999
522	20240625	110900	156509402	961	961	961	961	500
523	20240625	110800	156028902	961	961	961	961	0
524	20240625	110700	156028902	961	961	961	961	0
525	20240625	110600	156028902	961	961	961	961	0
526	20240625	110500	156028902	961	961	961	961	0
527	20240625	110400	156028902	961	961	961	961	2
528	20240625	110300	156026980	956	956	956	956	0
529	20240625	110200	156026980	956	956	956	956	5
530	20240625	110100	156022200	956	956	956	956	2680
531	20240625	110000	153460120	955	959	959	955	4460
532	20240625	105900	149197867	960	960	960	960	379
533	20240625	105800	148834027	960	960	960	960	0
534	20240625	105700	148834027	960	961	961	960	2404
535	20240625	105600	146526066	963	963	963	963	1
536	20240625	105500	146525103	964	964	964	964	0
537	20240625	105400	146525103	964	964	964	964	1
538	20240625	105300	146524139	963	963	963	963	0
539	20240625	105200	146524139	963	965	965	963	7320
540	20240625	105100	139468550	966	966	967	966	1011
541	20240625	105000	138491862	966	966	967	966	1207
542	20240625	104900	137325899	967	965	968	964	2682
543	20240625	104800	134735090	965	964	965	964	757
544	20240625	104700	134005341	963	963	963	963	2112
545	20240625	104600	131971485	963	963	963	963	0
546	20240625	104500	131971485	963	963	963	963	6
547	20240625	104400	131965707	955	955	955	955	0
548	20240625	104300	131965707	955	956	956	955	97
549	20240625	104200	131872985	953	963	963	953	3689
550	20240625	104100	128333679	963	963	963	963	535
551	20240625	104000	127818474	961	961	961	961	0
552	20240625	103900	127818474	961	961	961	961	2000
553	20240625	103800	125896474	964	964	964	964	250
554	20240625	103700	125655474	961	966	966	961	10944
555	20240625	103600	115096504	966	963	966	963	4660
556	20240625	103500	110603258	963	960	963	959	10022
557	20240625	103400	100969576	959	959	959	959	741
558	20240625	103300	100258957	959	959	959	959	3869
559	20240625	103200	96548586	957	957	957	957	1021
560	20240625	103100	95571489	957	958	958	957	1823
561	20240625	103000	93826105	962	962	962	962	0
562	20240625	102900	93826105	962	959	962	958	12606
563	20240625	102800	81725069	959	955	959	954	8993
564	20240625	102700	73115447	955	955	955	955	50
565	20240625	102600	73067697	954	954	954	954	664
566	20240625	102500	72434241	954	954	954	954	400
567	20240625	102400	72052641	954	954	954	954	0
568	20240625	102300	72052641	954	954	954	954	200
569	20240625	102200	71861841	953	953	953	953	5
570	20240625	102100	71857076	955	955	955	955	1
571	20240625	102000	71856121	953	953	953	953	7700
572	20240625	101900	64518021	956	956	956	956	0
573	20240625	101800	64518021	956	955	956	955	300
574	20240625	101700	64231239	956	956	956	956	0
575	20240625	101600	64231239	956	956	956	956	4
576	20240625	101500	64227415	956	955	956	955	145
577	20240625	101400	64088936	953	953	953	953	1041
578	20240625	101300	63096863	953	952	953	952	13
579	20240625	101200	63084483	951	951	951	951	300
580	20240625	101100	62799183	951	951	951	951	7
581	20240625	101000	62792526	951	951	951	951	11
582	20240625	100900	62782065	951	951	951	951	0
583	20240625	100800	62782065	951	951	951	951	0
584	20240625	100700	62782065	951	951	951	951	0
585	20240625	100600	62782065	951	951	951	951	509
586	20240625	100500	62298006	952	952	952	952	1
587	20240625	100400	62297054	951	951	951	951	0
588	20240625	100300	62297054	951	951	951	951	0
589	20240625	100200	62297054	951	951	951	951	0
590	20240625	100100	62297054	951	951	951	951	0
591	20240625	100000	62297054	951	951	951	951	42
592	20240625	095900	62257112	954	952	954	951	2119
593	20240625	095800	60237054	950	950	950	950	0
594	20240625	095700	60237054	950	950	950	950	297
595	20240625	095600	59954904	950	950	950	950	0
596	20240625	095500	59954904	950	951	951	950	7027
597	20240625	095400	53279227	950	950	950	950	90
598	20240625	095300	53193727	950	950	950	950	515
599	20240625	095200	52704477	950	950	950	950	0
600	20240625	095100	52704477	950	950	950	950	14
601	20240625	095000	52691177	953	953	953	953	0
602	20240625	094900	52691177	953	953	953	953	0
603	20240625	094800	52691177	953	949	953	949	28
604	20240625	094700	52664497	949	952	952	949	3689
605	20240625	094600	49159625	950	950	950	950	500
606	20240625	094500	48684625	950	950	950	950	0
607	20240625	094400	48684625	950	949	950	949	473
608	20240625	094300	48235644	949	949	949	949	25
609	20240625	094200	48211919	949	949	949	949	28
610	20240625	094100	48185347	948	947	948	947	2525
611	20240625	094000	45794036	947	947	947	947	50
612	20240625	093900	45746686	947	947	947	947	1
613	20240625	093800	45745739	947	947	947	947	397
614	20240625	093700	45369780	947	947	947	947	1
615	20240625	093600	45368833	947	948	948	947	34
616	20240625	093500	45336610	948	949	949	948	825
617	20240625	093400	44554176	949	949	949	949	266
618	20240625	093300	44301742	948	945	948	945	176
619	20240625	093200	44135145	948	948	948	948	30
620	20240625	093100	44106705	945	945	947	945	5019
621	20240625	093000	39363714	945	945	945	945	1362
622	20240625	092900	38076624	945	945	945	945	0
623	20240625	092800	38076624	945	945	945	945	0
624	20240625	092700	38076624	945	949	949	945	3223
625	20240625	092600	35030885	949	945	949	945	48
626	20240625	092500	34985517	945	945	945	945	764
627	20240625	092400	34263537	950	951	951	950	2829
628	20240625	092300	31575584	950	951	951	950	19
629	20240625	092200	31557532	950	949	950	949	5041
630	20240625	092100	26768613	949	949	949	949	1
631	20240625	092000	26767664	944	945	945	944	12780
632	20240625	091900	14697444	944	944	944	944	0
633	20240625	091800	14697444	944	944	944	944	5
634	20240625	091700	14692724	944	944	944	944	0
635	20240625	091600	14692724	944	944	944	944	0
636	20240625	091500	14692724	944	946	946	944	3200
637	20240625	091400	11669000	945	946	946	945	1105
638	20240625	091300	10624405	945	945	945	945	0
639	20240625	091200	10624405	945	945	945	945	0
640	20240625	091100	10624405	945	945	945	945	4379
641	20240625	091000	6486250	944	944	944	944	100
642	20240625	090900	6391850	945	945	945	945	2
643	20240625	090800	6389960	945	945	945	945	584
644	20240625	090700	5838080	945	945	945	945	0
645	20240625	090600	5838080	945	945	945	945	914
646	20240625	090500	4974350	945	945	945	945	5011
647	20240625	090400	238955	945	945	945	945	48
648	20240625	090300	193595	945	945	945	945	1
649	20240625	090200	192650	950	950	950	950	0
650	20240625	090100	192650	950	950	950	950	0
651	20240625	090000	192650	950	945	950	945	203