KissMeData/007110/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	184900	188084596	974	974	974	974	5616
3	20240625	184800	188084596	974	974	974	974	0
4	20240625	184700	188084596	974	974	974	974	0
5	20240625	184600	188084596	974	974	974	974	0
6	20240625	184500	188084596	974	974	974	974	0
7	20240625	184400	188084596	974	974	974	974	0
8	20240625	184300	188084596	974	974	974	974	0
9	20240625	184200	188084596	974	974	974	974	0
10	20240625	184100	188084596	974	974	974	974	0
11	20240625	184000	188084596	974	974	974	974	0
12	20240625	183900	188084596	974	974	974	974	0
13	20240625	183800	188084596	974	974	974	974	0
14	20240625	183700	188084596	974	974	974	974	0
15	20240625	183600	188084596	974	974	974	974	0
16	20240625	183500	188084596	974	974	974	974	0
17	20240625	183400	188084596	974	974	974	974	0
18	20240625	183300	188084596	974	974	974	974	0
19	20240625	183200	188084596	974	974	974	974	0
20	20240625	183100	188084596	974	974	974	974	0
21	20240625	183000	188084596	974	974	974	974	0
22	20240625	182900	188084596	974	974	974	974	0
23	20240625	182800	188084596	974	974	974	974	0
24	20240625	182700	188084596	974	974	974	974	0
25	20240625	182600	188084596	974	974	974	974	0
26	20240625	182500	188084596	974	974	974	974	0
27	20240625	182400	188084596	974	974	974	974	0
28	20240625	182300	188084596	974	974	974	974	0
29	20240625	182200	188084596	974	974	974	974	0
30	20240625	182100	188084596	974	974	974	974	0
31	20240625	182000	188084596	974	974	974	974	0
32	20240625	181900	188084596	974	974	974	974	5616
33	20240625	181800	188084596	974	974	974	974	0
34	20240625	181700	188084596	974	974	974	974	0
35	20240625	181600	188084596	974	974	974	974	0
36	20240625	181500	188084596	974	974	974	974	0
37	20240625	181400	188084596	974	974	974	974	0
38	20240625	181300	188084596	974	974	974	974	0
39	20240625	181200	188084596	974	974	974	974	0
40	20240625	181100	188084596	974	974	974	974	0
41	20240625	181000	188084596	974	974	974	974	0
42	20240625	180900	188084596	974	974	974	974	0
43	20240625	180800	188084596	974	974	974	974	0
44	20240625	180700	188084596	974	974	974	974	0
45	20240625	180600	188084596	974	974	974	974	0
46	20240625	180500	188084596	974	974	974	974	0
47	20240625	180400	188084596	974	974	974	974	0
48	20240625	180300	188084596	974	974	974	974	0
49	20240625	180200	188084596	974	974	974	974	0
50	20240625	180100	188084596	974	974	974	974	0
51	20240625	180000	188084596	974	974	974	974	0
52	20240625	175900	188084596	974	974	974	974	0
53	20240625	175800	188084596	974	974	974	974	0
54	20240625	175700	188084596	974	974	974	974	0
55	20240625	175600	188084596	974	974	974	974	0
56	20240625	175500	188084596	974	974	974	974	0
57	20240625	175400	188084596	974	974	974	974	0
58	20240625	175300	188084596	974	974	974	974	0
59	20240625	175200	188084596	974	974	974	974	0
60	20240625	175100	188084596	974	974	974	974	0
61	20240625	175000	188084596	974	974	974	974	0
62	20240625	174900	188084596	974	974	974	974	5616
63	20240625	174800	188084596	974	974	974	974	0
64	20240625	174700	188084596	974	974	974	974	0
65	20240625	174600	188084596	974	974	974	974	0
66	20240625	174500	188084596	974	974	974	974	0
67	20240625	174400	188084596	974	974	974	974	0
68	20240625	174300	188084596	974	974	974	974	0
69	20240625	174200	188084596	974	974	974	974	0
70	20240625	174100	188084596	974	974	974	974	0
71	20240625	174000	188084596	974	974	974	974	0
72	20240625	173900	188084596	974	974	974	974	0
73	20240625	173800	188084596	974	974	974	974	0
74	20240625	173700	188084596	974	974	974	974	0
75	20240625	173600	188084596	974	974	974	974	0
76	20240625	173500	188084596	974	974	974	974	0
77	20240625	173400	188084596	974	974	974	974	0
78	20240625	173300	188084596	974	974	974	974	0
79	20240625	173200	188084596	974	974	974	974	0
80	20240625	173100	188084596	974	974	974	974	0
81	20240625	173000	188084596	974	974	974	974	0
82	20240625	172900	188084596	974	974	974	974	0
83	20240625	172800	188084596	974	974	974	974	0
84	20240625	172700	188084596	974	974	974	974	0
85	20240625	172600	188084596	974	974	974	974	0
86	20240625	172500	188084596	974	974	974	974	0
87	20240625	172400	188084596	974	974	974	974	0
88	20240625	172300	188084596	974	974	974	974	0
89	20240625	172200	188084596	974	974	974	974	0
90	20240625	172100	188084596	974	974	974	974	0
91	20240625	172000	188084596	974	974	974	974	0
92	20240625	171900	188084596	974	974	974	974	5616
93	20240625	171800	188084596	974	974	974	974	0
94	20240625	171700	188084596	974	974	974	974	0
95	20240625	171600	188084596	974	974	974	974	0
96	20240625	171500	188084596	974	974	974	974	0
97	20240625	171400	188084596	974	974	974	974	0
98	20240625	171300	188084596	974	974	974	974	0
99	20240625	171200	188084596	974	974	974	974	0
100	20240625	171100	188084596	974	974	974	974	0
101	20240625	171000	188084596	974	974	974	974	0
102	20240625	170900	188084596	974	974	974	974	0
103	20240625	170800	188084596	974	974	974	974	0
104	20240625	170700	188084596	974	974	974	974	0
105	20240625	170600	188084596	974	974	974	974	0
106	20240625	170500	188084596	974	974	974	974	0
107	20240625	170400	188084596	974	974	974	974	0
108	20240625	170300	188084596	974	974	974	974	0
109	20240625	170200	188084596	974	974	974	974	0
110	20240625	170100	188084596	974	974	974	974	0
111	20240625	170000	188084596	974	974	974	974	0
112	20240625	165900	188084596	974	974	974	974	0
113	20240625	165800	188084596	974	974	974	974	0
114	20240625	165700	188084596	974	974	974	974	0
115	20240625	165600	188084596	974	974	974	974	0
116	20240625	165500	188084596	974	974	974	974	0
117	20240625	165400	188084596	974	974	974	974	0
118	20240625	165300	188084596	974	974	974	974	0
119	20240625	165200	188084596	974	974	974	974	0
120	20240625	165100	188084596	974	974	974	974	0
121	20240625	165000	188084596	974	974	974	974	0
122	20240625	164900	188084596	974	974	974	974	5616
123	20240625	164800	188084596	974	974	974	974	0
124	20240625	164700	188084596	974	974	974	974	0
125	20240625	164600	188084596	974	974	974	974	0
126	20240625	164500	188084596	974	974	974	974	0
127	20240625	164400	188084596	974	974	974	974	0
128	20240625	164300	188084596	974	974	974	974	0
129	20240625	164200	188084596	974	974	974	974	0
130	20240625	164100	188084596	974	974	974	974	0
131	20240625	164000	188084596	974	974	974	974	0
132	20240625	163900	188084596	974	974	974	974	0
133	20240625	163800	188084596	974	974	974	974	0
134	20240625	163700	188084596	974	974	974	974	0
135	20240625	163600	188084596	974	974	974	974	0
136	20240625	163500	188084596	974	974	974	974	0
137	20240625	163400	188084596	974	974	974	974	0
138	20240625	163300	188084596	974	974	974	974	0
139	20240625	163200	188084596	974	974	974	974	0
140	20240625	163100	188084596	974	974	974	974	0
141	20240625	163000	188084596	974	974	974	974	0
142	20240625	162900	188084596	974	974	974	974	0
143	20240625	162800	188084596	974	974	974	974	0
144	20240625	162700	188084596	974	974	974	974	0
145	20240625	162600	188084596	974	974	974	974	0
146	20240625	162500	188084596	974	974	974	974	0
147	20240625	162400	188084596	974	974	974	974	0
148	20240625	162300	188084596	974	974	974	974	0
149	20240625	162200	188084596	974	974	974	974	0
150	20240625	162100	188084596	974	974	974	974	0
151	20240625	162000	188084596	974	974	974	974	0
152	20240625	161900	188084596	974	974	974	974	5616
153	20240625	161800	188084596	974	974	974	974	0
154	20240625	161700	188084596	974	974	974	974	0
155	20240625	161600	188084596	974	974	974	974	0
156	20240625	161500	188084596	974	974	974	974	0
157	20240625	161400	188084596	974	974	974	974	0
158	20240625	161300	188084596	974	974	974	974	0
159	20240625	161200	188084596	974	974	974	974	0
160	20240625	161100	188084596	974	974	974	974	0
161	20240625	161000	188084596	974	974	974	974	0
162	20240625	160900	188084596	974	974	974	974	0
163	20240625	160800	188084596	974	974	974	974	0
164	20240625	160700	188084596	974	974	974	974	0
165	20240625	160600	188084596	974	974	974	974	0
166	20240625	160500	188084596	974	974	974	974	0
167	20240625	160400	188084596	974	974	974	974	0
168	20240625	160300	188084596	974	974	974	974	0
169	20240625	160200	188084596	974	974	974	974	0
170	20240625	160100	188084596	974	974	974	974	0
171	20240625	160000	188084596	974	974	974	974	0
172	20240625	155900	188084596	974	974	974	974	0
173	20240625	155800	188084596	974	974	974	974	0
174	20240625	155700	188084596	974	974	974	974	0
175	20240625	155600	188084596	974	974	974	974	0
176	20240625	155500	188084596	974	974	974	974	0
177	20240625	155400	188084596	974	974	974	974	0
178	20240625	155300	188084596	974	974	974	974	0
179	20240625	155200	188084596	974	974	974	974	0
180	20240625	155100	188084596	974	974	974	974	0
181	20240625	155000	188084596	974	974	974	974	0
182	20240625	154900	188084596	974	974	974	974	5616
183	20240625	154800	188084596	974	974	974	974	0
184	20240625	154700	188084596	974	974	974	974	0
185	20240625	154600	188084596	974	974	974	974	0
186	20240625	154500	188084596	974	974	974	974	0
187	20240625	154400	188084596	974	974	974	974	0
188	20240625	154300	188084596	974	974	974	974	0
189	20240625	154200	188084596	974	974	974	974	0
190	20240625	154100	188084596	974	974	974	974	0
191	20240625	154000	188084596	974	974	974	974	0
192	20240625	153900	188084596	974	974	974	974	0
193	20240625	153800	188084596	974	974	974	974	0
194	20240625	153700	188084596	974	974	974	974	0
195	20240625	153600	188084596	974	974	974	974	0
196	20240625	153500	188084596	974	974	974	974	0
197	20240625	153400	188084596	974	974	974	974	0
198	20240625	153300	188084596	974	974	974	974	0
199	20240625	153200	188084596	974	974	974	974	0
200	20240625	153100	188084596	974	974	974	974	0
201	20240625	153000	188084596	974	974	974	974	5616
202	20240625	152900	182614612	974	974	974	974	0
203	20240625	152800	182614612	974	974	974	974	0
204	20240625	152700	182614612	974	974	974	974	0
205	20240625	152600	182614612	974	974	974	974	0
206	20240625	152500	182614612	974	974	974	974	0
207	20240625	152400	182614612	974	974	974	974	0
208	20240625	152300	182614612	974	974	974	974	0
209	20240625	152200	182614612	974	974	974	974	0
210	20240625	152100	182614612	974	974	974	974	0
211	20240625	152000	182614612	974	974	974	974	0
212	20240625	151900	182614612	974	973	974	973	1413
213	20240625	151800	181239761	974	973	974	973	181
214	20240625	151700	181063647	973	973	973	973	20
215	20240625	151600	181044187	974	973	974	973	2522
216	20240625	151500	178590278	973	972	973	972	816
217	20240625	151400	177797082	973	973	973	973	743
218	20240625	151300	177074143	973	973	973	973	318
219	20240625	151200	176764729	973	973	973	973	10
220	20240625	151100	176754999	973	972	973	972	9023
221	20240625	151000	167975661	972	972	973	972	2027
222	20240625	150900	166005416	972	972	972	972	6
223	20240625	150800	165999584	972	972	972	972	559
224	20240625	150700	165456236	972	972	972	972	166
225	20240625	150600	165294884	972	972	973	972	1510
226	20240625	150500	163826679	972	972	972	972	1
227	20240625	150400	163825707	972	972	972	972	1
228	20240625	150300	163824735	970	971	972	970	7
229	20240625	150200	163817939	970	974	974	970	4
230	20240625	150100	163814053	969	974	974	969	13671
231	20240625	150000	150547092	975	974	975	974	371
232	20240625	145900	150185737	974	974	974	973	508
233	20240625	145800	149691448	974	972	974	972	219
234	20240625	145700	149478162	973	974	974	972	12
235	20240625	145600	149466487	971	972	974	971	282
236	20240625	145500	149192167	973	973	973	973	581
237	20240625	145400	148626854	974	975	975	974	19
238	20240625	145300	148608347	974	972	975	972	2543
239	20240625	145200	146134524	970	969	970	969	410
240	20240625	145100	145736826	969	974	974	969	2303
241	20240625	145000	143502902	970	974	974	970	70
242	20240625	144900	143434996	970	970	970	970	0
243	20240625	144800	143434996	970	969	970	969	353
244	20240625	144700	143092592	969	969	970	969	1987
245	20240625	144600	141166801	969	970	970	969	2087
246	20240625	144500	139142427	970	974	975	970	10564
247	20240625	144400	128877208	974	975	977	974	2390
248	20240625	144300	126548939	974	977	977	974	5139
249	20240625	144200	121539383	977	977	977	977	3
250	20240625	144100	121536452	977	977	977	977	336
251	20240625	144000	121208180	976	978	978	976	3122
252	20240625	143900	118157985	978	978	978	978	1017
253	20240625	143800	117163359	978	978	978	978	1015
254	20240625	143700	116170689	978	979	979	978	2141
255	20240625	143600	114076790	979	979	979	978	1026
256	20240625	143500	113072356	979	979	979	979	49
257	20240625	143400	113024385	979	979	980	979	1626
258	20240625	143300	111432526	979	979	979	978	336
259	20240625	143200	111103727	979	980	980	979	129
260	20240625	143100	110977435	979	981	981	979	5514
261	20240625	143000	105579096	982	982	982	980	1526
262	20240625	142900	104083549	982	981	982	980	2001
263	20240625	142800	102122555	982	982	982	982	0
264	20240625	142700	102122555	982	982	982	982	1018
265	20240625	142600	101122879	983	983	983	983	0
266	20240625	142500	101122879	983	983	983	983	1
267	20240625	142400	101121896	983	983	983	983	8
268	20240625	142300	101114032	983	983	983	983	18
269	20240625	142200	101096338	980	980	980	980	0
270	20240625	142100	101096338	980	980	980	980	0
271	20240625	142000	101096338	980	984	984	980	7300
272	20240625	141900	93934748	984	984	984	984	0
273	20240625	141800	93934748	984	984	984	984	1
274	20240625	141700	93933764	983	983	983	983	1
275	20240625	141600	93932781	980	980	980	980	0
276	20240625	141500	93932781	980	983	983	980	10000
277	20240625	141400	84123243	983	985	985	983	6796
278	20240625	141300	77440978	984	984	984	984	0
279	20240625	141200	77440978	984	984	984	984	0
280	20240625	141100	77440978	984	984	984	984	0
281	20240625	141000	77440978	984	985	985	984	6
282	20240625	140900	77435069	985	985	985	985	0
283	20240625	140800	77435069	985	985	985	985	0
284	20240625	140700	77435069	985	985	985	985	15
285	20240625	140600	77420294	985	985	985	985	0
286	20240625	140500	77420294	985	985	985	985	11
287	20240625	140400	77409459	985	985	985	985	210
288	20240625	140300	77202609	985	985	985	985	0
289	20240625	140200	77202609	985	985	985	985	0
290	20240625	140100	77202609	985	985	985	985	0
291	20240625	140000	77202609	985	985	985	985	0
292	20240625	135900	77202609	985	985	985	985	0
293	20240625	135800	77202609	985	985	985	985	45
294	20240625	135700	77158284	984	984	984	984	0
295	20240625	135600	77158284	984	984	984	984	2
296	20240625	135500	77156316	985	985	985	985	15
297	20240625	135400	77141541	985	985	985	985	0
298	20240625	135300	77141541	985	985	985	985	2000
299	20240625	135200	75171541	985	985	985	985	140
300	20240625	135100	75033641	987	987	987	987	0
301	20240625	135000	75033641	987	987	987	987	0
302	20240625	134900	75033641	987	987	987	987	9
303	20240625	134800	75024758	987	987	987	987	5
304	20240625	134700	75019823	985	986	986	985	370
305	20240625	134600	74655181	987	987	987	987	0
306	20240625	134500	74655181	987	987	987	987	0
307	20240625	134400	74655181	987	987	987	987	4879
308	20240625	134300	69839608	987	987	987	987	0
309	20240625	134200	69839608	987	987	987	987	0
310	20240625	134100	69839608	987	987	987	987	0
311	20240625	134000	69839608	987	987	987	987	0
312	20240625	133900	69839608	987	987	987	987	0
313	20240625	133800	69839608	987	987	987	987	1
314	20240625	133700	69838621	986	986	986	986	0
315	20240625	133600	69838621	986	986	986	986	2
316	20240625	133500	69836649	986	986	986	986	451
317	20240625	133400	69391963	986	986	986	986	10
318	20240625	133300	69382103	986	986	986	986	312
319	20240625	133200	69074471	986	986	986	986	0
320	20240625	133100	69074471	986	986	986	986	0
321	20240625	133000	69074471	986	986	986	986	3
322	20240625	132900	69071513	985	987	987	985	1730
323	20240625	132800	67365829	987	987	987	987	17
324	20240625	132700	67349050	987	987	987	987	0
325	20240625	132600	67349050	987	987	987	987	0
326	20240625	132500	67349050	987	987	987	987	0
327	20240625	132400	67349050	987	987	987	987	1
328	20240625	132300	67348063	987	987	987	987	0
329	20240625	132200	67348063	987	987	987	987	0
330	20240625	132100	67348063	987	987	987	987	0
331	20240625	132000	67348063	987	987	987	987	0
332	20240625	131900	67348063	987	987	987	987	0
333	20240625	131800	67348063	987	987	987	987	0
334	20240625	131700	67348063	987	987	987	987	0
335	20240625	131600	67348063	987	987	987	987	20
336	20240625	131500	67328323	987	987	987	987	0
337	20240625	131400	67328323	987	987	987	987	50
338	20240625	131300	67278973	987	987	987	987	0
339	20240625	131200	67278973	987	987	987	987	0
340	20240625	131100	67278973	987	987	987	987	0
341	20240625	131000	67278973	987	987	987	987	0
342	20240625	130900	67278973	987	987	987	987	0
343	20240625	130800	67278973	987	987	987	987	0
344	20240625	130700	67278973	987	987	987	987	0
345	20240625	130600	67278973	987	987	987	987	50
346	20240625	130500	67229623	987	987	987	987	101
347	20240625	130400	67129936	987	987	987	987	0
348	20240625	130300	67129936	987	987	987	987	1
349	20240625	130200	67128949	987	987	987	987	0
350	20240625	130100	67128949	987	987	987	987	0
351	20240625	130000	67128949	987	987	987	987	0
352	20240625	125900	67128949	987	988	988	987	1055
353	20240625	125800	66087546	988	988	988	988	0
354	20240625	125700	66087546	988	988	988	988	0
355	20240625	125600	66087546	988	988	988	988	0
356	20240625	125500	66087546	988	988	988	988	265
357	20240625	125400	65825726	988	988	988	988	247
358	20240625	125300	65581690	988	988	988	988	4
359	20240625	125200	65577738	988	988	988	988	0
360	20240625	125100	65577738	988	988	988	988	0
361	20240625	125000	65577738	988	988	988	988	49
362	20240625	124900	65529326	988	988	988	988	0
363	20240625	124800	65529326	988	988	988	988	100
364	20240625	124700	65430526	989	989	989	989	999
365	20240625	124600	64442515	990	990	990	990	0
366	20240625	124500	64442515	990	990	990	990	0
367	20240625	124400	64442515	990	990	990	990	0
368	20240625	124300	64442515	990	990	990	990	0
369	20240625	124200	64442515	990	990	990	990	2
370	20240625	124100	64440535	990	990	990	990	0
371	20240625	124000	64440535	990	990	990	990	0
372	20240625	123900	64440535	990	990	990	990	2000
373	20240625	123800	62460535	989	989	989	989	2
374	20240625	123700	62458557	989	989	989	989	0
375	20240625	123600	62458557	989	989	989	989	0
376	20240625	123500	62458557	989	989	989	989	0
377	20240625	123400	62458557	989	989	989	989	0
378	20240625	123300	62458557	989	989	989	989	0
379	20240625	123200	62458557	989	989	989	989	0
380	20240625	123100	62458557	989	989	989	989	0
381	20240625	123000	62458557	989	989	989	989	0
382	20240625	122900	62458557	989	989	989	989	0
383	20240625	122800	62458557	989	989	989	989	0
384	20240625	122700	62458557	989	989	989	989	1900
385	20240625	122600	60579457	989	989	989	989	0
386	20240625	122500	60579457	989	989	989	989	0
387	20240625	122400	60579457	989	989	989	989	0
388	20240625	122300	60579457	989	989	989	989	0
389	20240625	122200	60579457	989	989	989	989	100
390	20240625	122100	60480557	989	989	989	989	0
391	20240625	122000	60480557	989	989	989	989	100
392	20240625	121900	60381657	989	989	989	989	0
393	20240625	121800	60381657	989	989	989	989	0
394	20240625	121700	60381657	989	989	989	989	0
395	20240625	121600	60381657	989	989	989	989	118
396	20240625	121500	60264955	989	989	989	989	601
397	20240625	121400	59670566	989	989	989	989	0
398	20240625	121300	59670566	989	989	989	989	0
399	20240625	121200	59670566	989	989	989	989	0
400	20240625	121100	59670566	989	989	989	989	2
401	20240625	121000	59668588	989	989	989	989	0
402	20240625	120900	59668588	989	988	989	988	131
403	20240625	120800	59539150	989	989	989	989	0
404	20240625	120700	59539150	989	989	989	989	0
405	20240625	120600	59539150	989	989	989	989	0
406	20240625	120500	59539150	989	989	989	989	100
407	20240625	120400	59440250	989	989	989	989	0
408	20240625	120300	59440250	989	989	989	989	3
409	20240625	120200	59437283	989	989	989	989	0
410	20240625	120100	59437283	989	989	989	989	0
411	20240625	120000	59437283	989	989	989	989	0
412	20240625	115900	59437283	989	989	989	989	0
413	20240625	115800	59437283	989	989	989	989	2
414	20240625	115700	59435305	989	989	989	989	2
415	20240625	115600	59433327	990	990	990	990	20
416	20240625	115500	59413527	989	989	989	989	1
417	20240625	115400	59412538	988	988	988	988	1
418	20240625	115300	59411550	989	990	990	989	1010
419	20240625	115200	58412650	990	990	990	990	1
420	20240625	115100	58411660	989	989	989	989	0
421	20240625	115000	58411660	989	989	989	989	35
422	20240625	114900	58377045	990	990	990	990	1
423	20240625	114800	58376055	990	990	990	990	0
424	20240625	114700	58376055	990	990	990	990	5
425	20240625	114600	58371105	990	990	990	990	0
426	20240625	114500	58371105	990	990	990	990	0
427	20240625	114400	58371105	990	990	990	990	0
428	20240625	114300	58371105	990	990	990	990	18
429	20240625	114200	58353285	990	990	990	990	1
430	20240625	114100	58352295	988	988	988	988	0
431	20240625	114000	58352295	988	988	988	988	0
432	20240625	113900	58352295	988	988	988	988	0
433	20240625	113800	58352295	988	988	988	988	1
434	20240625	113700	58351307	989	989	989	989	0
435	20240625	113600	58351307	989	989	989	989	1000
436	20240625	113500	57362307	989	989	989	989	0
437	20240625	113400	57362307	989	989	989	989	0
438	20240625	113300	57362307	989	989	989	989	0
439	20240625	113200	57362307	989	989	989	989	0
440	20240625	113100	57362307	989	989	989	989	0
441	20240625	113000	57362307	989	989	989	989	0
442	20240625	112900	57362307	989	989	989	989	0
443	20240625	112800	57362307	989	989	989	989	102
444	20240625	112700	57261429	989	989	989	989	0
445	20240625	112600	57261429	989	989	989	989	0
446	20240625	112500	57261429	989	989	989	989	0
447	20240625	112400	57261429	989	989	989	989	3
448	20240625	112300	57258462	989	989	989	989	0
449	20240625	112200	57258462	989	989	989	989	7
450	20240625	112100	57251539	989	990	990	989	2
451	20240625	112000	57249560	990	990	990	990	0
452	20240625	111900	57249560	990	990	990	990	0
453	20240625	111800	57249560	990	990	990	990	0
454	20240625	111700	57249560	990	990	990	990	0
455	20240625	111600	57249560	990	990	990	990	0
456	20240625	111500	57249560	990	990	990	990	0
457	20240625	111400	57249560	990	990	990	990	0
458	20240625	111300	57249560	990	990	990	990	0
459	20240625	111200	57249560	990	990	990	990	0
460	20240625	111100	57249560	990	990	990	990	0
461	20240625	111000	57249560	990	990	990	990	0
462	20240625	110900	57249560	990	990	990	990	0
463	20240625	110800	57249560	990	990	990	990	0
464	20240625	110700	57249560	990	990	990	990	0
465	20240625	110600	57249560	990	990	990	990	0
466	20240625	110500	57249560	990	990	990	990	0
467	20240625	110400	57249560	990	990	990	990	68
468	20240625	110300	57182240	990	990	990	990	0
469	20240625	110200	57182240	990	990	990	990	50
470	20240625	110100	57132740	990	990	990	990	0
471	20240625	110000	57132740	990	990	990	990	0
472	20240625	105900	57132740	990	990	990	990	0
473	20240625	105800	57132740	990	990	990	990	0
474	20240625	105700	57132740	990	990	990	990	0
475	20240625	105600	57132740	990	990	990	990	0
476	20240625	105500	57132740	990	990	990	990	0
477	20240625	105400	57132740	990	990	990	990	0
478	20240625	105300	57132740	990	990	990	990	1
479	20240625	105200	57131750	987	987	987	987	120
480	20240625	105100	57013310	990	990	990	990	0
481	20240625	105000	57013310	990	990	990	990	0
482	20240625	104900	57013310	990	990	990	990	0
483	20240625	104800	57013310	990	990	990	990	0
484	20240625	104700	57013310	990	990	990	990	0
485	20240625	104600	57013310	990	990	990	990	0
486	20240625	104500	57013310	990	990	990	990	0
487	20240625	104400	57013310	990	990	990	990	0
488	20240625	104300	57013310	990	990	990	990	0
489	20240625	104200	57013310	990	990	990	990	0
490	20240625	104100	57013310	990	990	990	990	0
491	20240625	104000	57013310	990	990	990	990	0
492	20240625	103900	57013310	990	990	990	990	0
493	20240625	103800	57013310	990	990	990	990	0
494	20240625	103700	57013310	990	990	990	990	600
495	20240625	103600	56419310	990	990	990	990	0
496	20240625	103500	56419310	990	990	990	990	0
497	20240625	103400	56419310	990	990	990	990	0
498	20240625	103300	56419310	990	990	990	990	0
499	20240625	103200	56419310	990	990	990	990	0
500	20240625	103100	56419310	990	990	990	990	1
501	20240625	103000	56418320	987	987	987	987	0
502	20240625	102900	56418320	987	987	987	987	0
503	20240625	102800	56418320	987	987	987	987	1
504	20240625	102700	56417333	987	989	989	987	1001
505	20240625	102600	55428221	989	989	989	989	0
506	20240625	102500	55428221	989	989	989	989	0
507	20240625	102400	55428221	989	989	989	989	0
508	20240625	102300	55428221	989	989	989	989	0
509	20240625	102200	55428221	989	989	989	989	3
510	20240625	102100	55425254	989	989	989	989	0
511	20240625	102000	55425254	989	989	989	989	0
512	20240625	101900	55425254	989	989	989	989	0
513	20240625	101800	55425254	989	989	989	989	0
514	20240625	101700	55425254	989	989	989	989	0
515	20240625	101600	55425254	989	989	989	989	0
516	20240625	101500	55425254	989	989	989	989	0
517	20240625	101400	55425254	989	989	989	989	0
518	20240625	101300	55425254	989	989	989	989	0
519	20240625	101200	55425254	989	989	989	989	0
520	20240625	101100	55425254	989	989	989	989	1000
521	20240625	101000	54436254	988	988	988	988	0
522	20240625	100900	54436254	988	988	988	988	0
523	20240625	100800	54436254	988	988	988	988	0
524	20240625	100700	54436254	988	988	988	988	0
525	20240625	100600	54436254	988	988	988	988	0
526	20240625	100500	54436254	988	988	988	988	0
527	20240625	100400	54436254	988	988	988	988	0
528	20240625	100300	54436254	988	988	988	988	1
529	20240625	100200	54435266	988	988	988	988	0
530	20240625	100100	54435266	988	988	988	988	0
531	20240625	100000	54435266	988	988	988	988	0
532	20240625	095900	54435266	988	988	988	988	0
533	20240625	095800	54435266	988	988	988	988	0
534	20240625	095700	54435266	988	990	990	988	21
535	20240625	095600	54414506	990	990	990	990	0
536	20240625	095500	54414506	990	990	990	990	2
537	20240625	095400	54412526	988	988	988	988	3280
538	20240625	095300	51171886	988	988	988	988	2
539	20240625	095200	51169910	988	987	988	987	221
540	20240625	095100	50951782	987	987	987	987	0
541	20240625	095000	50951782	987	987	987	987	0
542	20240625	094900	50951782	987	987	987	987	2
543	20240625	094800	50949808	987	987	987	987	2
544	20240625	094700	50947834	987	987	987	987	0
545	20240625	094600	50947834	987	987	987	987	17
546	20240625	094500	50931055	987	987	987	987	1
547	20240625	094400	50930068	984	984	984	983	1801
548	20240625	094300	49157885	983	984	984	983	3690
549	20240625	094200	45527258	984	985	985	984	3613
550	20240625	094100	41970434	987	987	987	987	21
551	20240625	094000	41949707	987	987	987	987	0
552	20240625	093900	41949707	987	987	987	987	4
553	20240625	093800	41945759	987	987	987	987	4
554	20240625	093700	41941811	985	985	987	985	978
555	20240625	093600	40978479	985	985	985	985	0
556	20240625	093500	40978479	985	986	986	985	7807
557	20240625	093400	33287277	987	988	988	987	7113
558	20240625	093300	26266738	990	990	990	990	0
559	20240625	093200	26266738	990	990	990	990	0
560	20240625	093100	26266738	990	990	990	990	0
561	20240625	093000	26266738	990	990	990	990	0
562	20240625	092900	26266738	990	990	990	990	607
563	20240625	092800	25665808	990	990	990	990	2
564	20240625	092700	25663828	986	986	986	986	0
565	20240625	092600	25663828	986	986	986	986	0
566	20240625	092500	25663828	986	986	986	986	0
567	20240625	092400	25663828	986	986	986	986	0
568	20240625	092300	25663828	986	986	986	986	0
569	20240625	092200	25663828	986	986	987	986	540
570	20240625	092100	25131382	986	986	986	986	0
571	20240625	092000	25131382	986	986	986	986	0
572	20240625	091900	25131382	986	986	986	986	2
573	20240625	091800	25129410	986	986	986	985	3933
574	20240625	091700	21252205	986	986	986	986	6400
575	20240625	091600	14941805	986	986	986	986	2
576	20240625	091500	14939833	986	986	986	986	0
577	20240625	091400	14939833	986	986	986	986	2000
578	20240625	091300	12967833	986	986	986	986	0
579	20240625	091200	12967833	986	986	986	986	0
580	20240625	091100	12967833	986	986	986	986	0
581	20240625	091000	12967833	986	986	986	986	10000
582	20240625	090900	3107833	986	987	987	986	500
583	20240625	090800	2614636	987	987	987	987	0
584	20240625	090700	2614636	987	987	987	987	405
585	20240625	090600	2214901	993	993	993	993	155
586	20240625	090500	2060986	993	993	993	993	0
587	20240625	090400	2060986	993	993	993	993	0
588	20240625	090300	2060986	993	993	993	993	0
589	20240625	090200	2060986	993	992	993	992	2
590	20240625	090100	2059001	992	987	992	987	2001
591	20240625	090000	84009	987	990	990	987	85