KissMeData/033050/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	191400	35643999	962	962	962	962	199
3	20240618	191300	35643999	962	962	962	962	0
4	20240618	191200	35643999	962	962	962	962	0
5	20240618	191100	35643999	962	962	962	962	0
6	20240618	191000	35643999	962	962	962	962	0
7	20240618	190900	35643999	962	962	962	962	0
8	20240618	190800	35643999	962	962	962	962	0
9	20240618	190700	35643999	962	962	962	962	0
10	20240618	190600	35643999	962	962	962	962	0
11	20240618	190500	35643999	962	962	962	962	0
12	20240618	190400	35643999	962	962	962	962	0
13	20240618	190300	35643999	962	962	962	962	0
14	20240618	190200	35643999	962	962	962	962	0
15	20240618	190100	35643999	962	962	962	962	0
16	20240618	190000	35643999	962	962	962	962	0
17	20240618	185900	35643999	962	962	962	962	0
18	20240618	185800	35643999	962	962	962	962	0
19	20240618	185700	35643999	962	962	962	962	0
20	20240618	185600	35643999	962	962	962	962	0
21	20240618	185500	35643999	962	962	962	962	0
22	20240618	185400	35643999	962	962	962	962	0
23	20240618	185300	35643999	962	962	962	962	0
24	20240618	185200	35643999	962	962	962	962	0
25	20240618	185100	35643999	962	962	962	962	0
26	20240618	185000	35643999	962	962	962	962	0
27	20240618	184900	35643999	962	962	962	962	0
28	20240618	184800	35643999	962	962	962	962	0
29	20240618	184700	35643999	962	962	962	962	0
30	20240618	184600	35643999	962	962	962	962	0
31	20240618	184500	35643999	962	962	962	962	0
32	20240618	184400	35643999	962	962	962	962	199
33	20240618	184300	35643999	962	962	962	962	0
34	20240618	184200	35643999	962	962	962	962	0
35	20240618	184100	35643999	962	962	962	962	0
36	20240618	184000	35643999	962	962	962	962	0
37	20240618	183900	35643999	962	962	962	962	0
38	20240618	183800	35643999	962	962	962	962	0
39	20240618	183700	35643999	962	962	962	962	0
40	20240618	183600	35643999	962	962	962	962	0
41	20240618	183500	35643999	962	962	962	962	0
42	20240618	183400	35643999	962	962	962	962	0
43	20240618	183300	35643999	962	962	962	962	0
44	20240618	183200	35643999	962	962	962	962	0
45	20240618	183100	35643999	962	962	962	962	0
46	20240618	183000	35643999	962	962	962	962	0
47	20240618	182900	35643999	962	962	962	962	0
48	20240618	182800	35643999	962	962	962	962	0
49	20240618	182700	35643999	962	962	962	962	0
50	20240618	182600	35643999	962	962	962	962	0
51	20240618	182500	35643999	962	962	962	962	0
52	20240618	182400	35643999	962	962	962	962	0
53	20240618	182300	35643999	962	962	962	962	0
54	20240618	182200	35643999	962	962	962	962	0
55	20240618	182100	35643999	962	962	962	962	0
56	20240618	182000	35643999	962	962	962	962	0
57	20240618	181900	35643999	962	962	962	962	0
58	20240618	181800	35643999	962	962	962	962	0
59	20240618	181700	35643999	962	962	962	962	0
60	20240618	181600	35643999	962	962	962	962	0
61	20240618	181500	35643999	962	962	962	962	0
62	20240618	181400	35643999	962	962	962	962	199
63	20240618	181300	35643999	962	962	962	962	0
64	20240618	181200	35643999	962	962	962	962	0
65	20240618	181100	35643999	962	962	962	962	0
66	20240618	181000	35643999	962	962	962	962	0
67	20240618	180900	35643999	962	962	962	962	0
68	20240618	180800	35643999	962	962	962	962	0
69	20240618	180700	35643999	962	962	962	962	0
70	20240618	180600	35643999	962	962	962	962	0
71	20240618	180500	35643999	962	962	962	962	0
72	20240618	180400	35643999	962	962	962	962	0
73	20240618	180300	35643999	962	962	962	962	0
74	20240618	180200	35643999	962	962	962	962	0
75	20240618	180100	35643999	962	962	962	962	0
76	20240618	180000	35643999	962	962	962	962	0
77	20240618	175900	35643999	962	962	962	962	0
78	20240618	175800	35643999	962	962	962	962	0
79	20240618	175700	35643999	962	962	962	962	0
80	20240618	175600	35643999	962	962	962	962	0
81	20240618	175500	35643999	962	962	962	962	0
82	20240618	175400	35643999	962	962	962	962	0
83	20240618	175300	35643999	962	962	962	962	0
84	20240618	175200	35643999	962	962	962	962	0
85	20240618	175100	35643999	962	962	962	962	0
86	20240618	175000	35643999	962	962	962	962	0
87	20240618	174900	35643999	962	962	962	962	0
88	20240618	174800	35643999	962	962	962	962	0
89	20240618	174700	35643999	962	962	962	962	0
90	20240618	174600	35643999	962	962	962	962	0
91	20240618	174500	35643999	962	962	962	962	0
92	20240618	174400	35643999	962	962	962	962	199
93	20240618	174300	35643999	962	962	962	962	0
94	20240618	174200	35643999	962	962	962	962	0
95	20240618	174100	35643999	962	962	962	962	0
96	20240618	174000	35643999	962	962	962	962	0
97	20240618	173900	35643999	962	962	962	962	0
98	20240618	173800	35643999	962	962	962	962	0
99	20240618	173700	35643999	962	962	962	962	0
100	20240618	173600	35643999	962	962	962	962	0
101	20240618	173500	35643999	962	962	962	962	0
102	20240618	173400	35643999	962	962	962	962	0
103	20240618	173300	35643999	962	962	962	962	0
104	20240618	173200	35643999	962	962	962	962	0
105	20240618	173100	35643999	962	962	962	962	0
106	20240618	173000	35643999	962	962	962	962	0
107	20240618	172900	35643999	962	962	962	962	0
108	20240618	172800	35643999	962	962	962	962	0
109	20240618	172700	35643999	962	962	962	962	0
110	20240618	172600	35643999	962	962	962	962	0
111	20240618	172500	35643999	962	962	962	962	0
112	20240618	172400	35643999	962	962	962	962	0
113	20240618	172300	35643999	962	962	962	962	0
114	20240618	172200	35643999	962	962	962	962	0
115	20240618	172100	35643999	962	962	962	962	0
116	20240618	172000	35643999	962	962	962	962	0
117	20240618	171900	35643999	962	962	962	962	0
118	20240618	171800	35643999	962	962	962	962	0
119	20240618	171700	35643999	962	962	962	962	0
120	20240618	171600	35643999	962	962	962	962	0
121	20240618	171500	35643999	962	962	962	962	0
122	20240618	171400	35643999	962	962	962	962	199
123	20240618	171300	35643999	962	962	962	962	0
124	20240618	171200	35643999	962	962	962	962	0
125	20240618	171100	35643999	962	962	962	962	0
126	20240618	171000	35643999	962	962	962	962	0
127	20240618	170900	35643999	962	962	962	962	0
128	20240618	170800	35643999	962	962	962	962	0
129	20240618	170700	35643999	962	962	962	962	0
130	20240618	170600	35643999	962	962	962	962	0
131	20240618	170500	35643999	962	962	962	962	0
132	20240618	170400	35643999	962	962	962	962	0
133	20240618	170300	35643999	962	962	962	962	0
134	20240618	170200	35643999	962	962	962	962	0
135	20240618	170100	35643999	962	962	962	962	0
136	20240618	170000	35643999	962	962	962	962	0
137	20240618	165900	35643999	962	962	962	962	0
138	20240618	165800	35643999	962	962	962	962	0
139	20240618	165700	35643999	962	962	962	962	0
140	20240618	165600	35643999	962	962	962	962	0
141	20240618	165500	35643999	962	962	962	962	0
142	20240618	165400	35643999	962	962	962	962	0
143	20240618	165300	35643999	962	962	962	962	0
144	20240618	165200	35643999	962	962	962	962	0
145	20240618	165100	35643999	962	962	962	962	0
146	20240618	165000	35643999	962	962	962	962	0
147	20240618	164900	35643999	962	962	962	962	0
148	20240618	164800	35643999	962	962	962	962	0
149	20240618	164700	35643999	962	962	962	962	0
150	20240618	164600	35643999	962	962	962	962	0
151	20240618	164500	35643999	962	962	962	962	0
152	20240618	164400	35643999	962	962	962	962	199
153	20240618	164300	35643999	962	962	962	962	0
154	20240618	164200	35643999	962	962	962	962	0
155	20240618	164100	35643999	962	962	962	962	0
156	20240618	164000	35643999	962	962	962	962	0
157	20240618	163900	35643999	962	962	962	962	0
158	20240618	163800	35643999	962	962	962	962	0
159	20240618	163700	35643999	962	962	962	962	0
160	20240618	163600	35643999	962	962	962	962	0
161	20240618	163500	35643999	962	962	962	962	0
162	20240618	163400	35643999	962	962	962	962	0
163	20240618	163300	35643999	962	962	962	962	0
164	20240618	163200	35643999	962	962	962	962	0
165	20240618	163100	35643999	962	962	962	962	0
166	20240618	163000	35643999	962	962	962	962	0
167	20240618	162900	35643999	962	962	962	962	0
168	20240618	162800	35643999	962	962	962	962	0
169	20240618	162700	35643999	962	962	962	962	0
170	20240618	162600	35643999	962	962	962	962	0
171	20240618	162500	35643999	962	962	962	962	0
172	20240618	162400	35643999	962	962	962	962	0
173	20240618	162300	35643999	962	962	962	962	0
174	20240618	162200	35643999	962	962	962	962	0
175	20240618	162100	35643999	962	962	962	962	0
176	20240618	162000	35643999	962	962	962	962	0
177	20240618	161900	35643999	962	962	962	962	0
178	20240618	161800	35643999	962	962	962	962	0
179	20240618	161700	35643999	962	962	962	962	0
180	20240618	161600	35643999	962	962	962	962	0
181	20240618	161500	35643999	962	962	962	962	0
182	20240618	161400	35643999	962	962	962	962	199
183	20240618	161300	35643999	962	962	962	962	0
184	20240618	161200	35643999	962	962	962	962	0
185	20240618	161100	35643999	962	962	962	962	0
186	20240618	161000	35643999	962	962	962	962	0
187	20240618	160900	35643999	962	962	962	962	0
188	20240618	160800	35643999	962	962	962	962	0
189	20240618	160700	35643999	962	962	962	962	0
190	20240618	160600	35643999	962	962	962	962	0
191	20240618	160500	35643999	962	962	962	962	0
192	20240618	160400	35643999	962	962	962	962	0
193	20240618	160300	35643999	962	962	962	962	0
194	20240618	160200	35643999	962	962	962	962	0
195	20240618	160100	35643999	962	962	962	962	0
196	20240618	160000	35643999	962	962	962	962	0
197	20240618	155900	35643999	962	962	962	962	0
198	20240618	155800	35643999	962	962	962	962	0
199	20240618	155700	35643999	962	962	962	962	0
200	20240618	155600	35643999	962	962	962	962	0
201	20240618	155500	35643999	962	962	962	962	0
202	20240618	155400	35643999	962	962	962	962	0
203	20240618	155300	35643999	962	962	962	962	0
204	20240618	155200	35643999	962	962	962	962	0
205	20240618	155100	35643999	962	962	962	962	0
206	20240618	155000	35643999	962	962	962	962	0
207	20240618	154900	35643999	962	962	962	962	0
208	20240618	154800	35643999	962	962	962	962	0
209	20240618	154700	35643999	962	962	962	962	0
210	20240618	154600	35643999	962	962	962	962	0
211	20240618	154500	35643999	962	962	962	962	0
212	20240618	154400	35643999	962	962	962	962	199
213	20240618	154300	35643999	962	962	962	962	0
214	20240618	154200	35643999	962	962	962	962	0
215	20240618	154100	35643999	962	962	962	962	0
216	20240618	154000	35643999	962	962	962	962	0
217	20240618	153900	35643999	962	962	962	962	0
218	20240618	153800	35643999	962	962	962	962	0
219	20240618	153700	35643999	962	962	962	962	0
220	20240618	153600	35643999	962	962	962	962	0
221	20240618	153500	35643999	962	962	962	962	0
222	20240618	153400	35643999	962	962	962	962	0
223	20240618	153300	35643999	962	962	962	962	0
224	20240618	153200	35643999	962	962	962	962	0
225	20240618	153100	35643999	962	962	962	962	0
226	20240618	153000	35643999	962	962	962	962	199
227	20240618	152900	35452561	957	957	957	957	0
228	20240618	152800	35452561	957	957	957	957	0
229	20240618	152700	35452561	957	957	957	957	0
230	20240618	152600	35452561	957	957	957	957	0
231	20240618	152500	35452561	957	957	957	957	0
232	20240618	152400	35452561	957	957	957	957	0
233	20240618	152300	35452561	957	957	957	957	0
234	20240618	152200	35452561	957	957	957	957	0
235	20240618	152100	35452561	957	957	957	957	0
236	20240618	152000	35452561	957	957	957	957	0
237	20240618	151900	35452561	957	957	957	957	49
238	20240618	151800	35405668	958	958	958	958	104
239	20240618	151700	35306036	963	963	963	963	0
240	20240618	151600	35306036	963	963	963	963	0
241	20240618	151500	35306036	963	963	963	963	0
242	20240618	151400	35306036	963	963	963	963	0
243	20240618	151300	35306036	963	963	963	963	0
244	20240618	151200	35306036	963	963	963	963	0
245	20240618	151100	35306036	963	963	963	963	0
246	20240618	151000	35306036	963	963	963	963	0
247	20240618	150900	35306036	963	963	963	963	0
248	20240618	150800	35306036	963	963	963	963	1
249	20240618	150700	35305073	963	963	963	963	0
250	20240618	150600	35305073	963	963	963	963	1
251	20240618	150500	35304110	959	959	959	959	0
252	20240618	150400	35304110	959	959	959	959	0
253	20240618	150300	35304110	959	959	959	959	0
254	20240618	150200	35304110	959	959	959	959	0
255	20240618	150100	35304110	959	959	959	959	0
256	20240618	150000	35304110	959	959	959	959	0
257	20240618	145900	35304110	959	959	959	959	0
258	20240618	145800	35304110	959	959	959	959	0
259	20240618	145700	35304110	959	959	959	959	0
260	20240618	145600	35304110	959	959	959	959	0
261	20240618	145500	35304110	959	959	959	959	0
262	20240618	145400	35304110	959	959	959	959	0
263	20240618	145300	35304110	959	959	959	959	13
264	20240618	145200	35291643	958	958	958	958	0
265	20240618	145100	35291643	958	958	958	958	10
266	20240618	145000	35282063	958	958	958	958	0
267	20240618	144900	35282063	958	958	958	958	0
268	20240618	144800	35282063	958	958	958	958	0
269	20240618	144700	35282063	958	958	958	958	40
270	20240618	144600	35243743	958	958	958	958	14
271	20240618	144500	35230331	958	958	958	958	0
272	20240618	144400	35230331	958	958	958	958	0
273	20240618	144300	35230331	958	958	958	958	0
274	20240618	144200	35230331	958	958	958	958	0
275	20240618	144100	35230331	958	958	958	958	0
276	20240618	144000	35230331	958	960	960	958	323
277	20240618	143900	34920591	960	960	960	960	222
278	20240618	143800	34707471	959	959	959	959	0
279	20240618	143700	34707471	959	959	959	959	10
280	20240618	143600	34697881	960	959	960	959	4500
281	20240618	143500	30378581	960	960	960	960	133
282	20240618	143400	30250901	958	958	958	958	0
283	20240618	143300	30250901	958	958	958	958	0
284	20240618	143200	30250901	958	960	960	958	646
285	20240618	143100	29630743	960	960	960	960	0
286	20240618	143000	29630743	960	960	960	960	0
287	20240618	142900	29630743	960	960	960	960	0
288	20240618	142800	29630743	960	960	960	960	0
289	20240618	142700	29630743	960	960	960	960	1
290	20240618	142600	29629783	963	963	963	963	0
291	20240618	142500	29629783	963	963	963	963	0
292	20240618	142400	29629783	963	959	963	959	631
293	20240618	142300	29023986	958	958	958	958	0
294	20240618	142200	29023986	958	958	958	958	0
295	20240618	142100	29023986	958	958	958	958	1
296	20240618	142000	29023028	959	960	960	959	246
297	20240618	141900	28786961	959	959	959	959	0
298	20240618	141800	28786961	959	959	959	959	0
299	20240618	141700	28786961	959	959	959	959	0
300	20240618	141600	28786961	959	959	959	959	10
301	20240618	141500	28777371	960	960	960	960	133
302	20240618	141400	28649691	959	959	959	959	0
303	20240618	141300	28649691	959	959	959	959	30
304	20240618	141200	28620921	958	958	958	958	0
305	20240618	141100	28620921	958	958	958	958	0
306	20240618	141000	28620921	958	958	958	958	0
307	20240618	140900	28620921	958	958	958	958	0
308	20240618	140800	28620921	958	958	958	958	0
309	20240618	140700	28620921	958	958	958	958	0
310	20240618	140600	28620921	958	958	958	958	0
311	20240618	140500	28620921	958	958	958	958	0
312	20240618	140400	28620921	958	958	958	958	0
313	20240618	140300	28620921	958	958	958	958	0
314	20240618	140200	28620921	958	958	958	958	0
315	20240618	140100	28620921	958	958	958	958	0
316	20240618	140000	28620921	958	959	960	958	214
317	20240618	135900	28415653	959	959	959	959	0
318	20240618	135800	28415653	959	959	959	959	10
319	20240618	135700	28406063	960	960	960	960	0
320	20240618	135600	28406063	960	960	960	960	121
321	20240618	135500	28289903	960	960	960	960	12
322	20240618	135400	28278383	959	959	959	959	0
323	20240618	135300	28278383	959	959	959	959	0
324	20240618	135200	28278383	959	959	959	959	0
325	20240618	135100	28278383	959	959	959	959	10
326	20240618	135000	28268793	959	959	959	959	0
327	20240618	134900	28268793	959	959	959	959	0
328	20240618	134800	28268793	959	959	959	959	0
329	20240618	134700	28268793	959	959	959	959	0
330	20240618	134600	28268793	959	959	959	959	10
331	20240618	134500	28259203	960	960	960	960	1869
332	20240618	134400	26464963	960	960	960	960	0
333	20240618	134300	26464963	960	959	960	959	4362
334	20240618	134200	22277453	960	960	960	960	0
335	20240618	134100	22277453	960	960	960	960	0
336	20240618	134000	22277453	960	959	960	959	256
337	20240618	133900	22031863	959	959	959	959	10
338	20240618	133800	22022273	959	959	959	959	0
339	20240618	133700	22022273	959	959	959	959	0
340	20240618	133600	22022273	959	959	959	959	0
341	20240618	133500	22022273	959	959	959	959	20
342	20240618	133400	22003093	958	958	958	958	0
343	20240618	133300	22003093	958	958	958	958	0
344	20240618	133200	22003093	958	958	958	958	10
345	20240618	133100	21993513	957	957	957	957	0
346	20240618	133000	21993513	957	957	957	957	0
347	20240618	132900	21993513	957	957	957	957	0
348	20240618	132800	21993513	957	957	957	957	0
349	20240618	132700	21993513	957	958	958	957	272
350	20240618	132600	21733199	957	957	957	957	0
351	20240618	132500	21733199	957	957	957	957	0
352	20240618	132400	21733199	957	957	957	957	1
353	20240618	132300	21732242	962	962	962	962	562
354	20240618	132200	21191598	962	962	962	962	0
355	20240618	132100	21191598	962	962	962	962	0
356	20240618	132000	21191598	962	960	962	960	204
357	20240618	131900	20995690	963	963	963	963	0
358	20240618	131800	20995690	963	963	963	963	0
359	20240618	131700	20995690	963	963	963	963	0
360	20240618	131600	20995690	963	963	963	963	0
361	20240618	131500	20995690	963	960	963	960	34
362	20240618	131400	20963028	957	957	957	957	0
363	20240618	131300	20963028	957	957	957	957	0
364	20240618	131200	20963028	957	957	957	957	0
365	20240618	131100	20963028	957	957	957	957	0
366	20240618	131000	20963028	957	957	957	957	0
367	20240618	130900	20963028	957	957	957	957	0
368	20240618	130800	20963028	957	957	957	957	0
369	20240618	130700	20963028	957	957	957	957	0
370	20240618	130600	20963028	957	957	957	957	0
371	20240618	130500	20963028	957	957	957	957	0
372	20240618	130400	20963028	957	957	957	957	0
373	20240618	130300	20963028	957	957	957	957	0
374	20240618	130200	20963028	957	957	957	957	2
375	20240618	130100	20961114	957	959	963	957	34
376	20240618	130000	20928418	959	958	959	958	245
377	20240618	125900	20693633	958	958	958	958	1
378	20240618	125800	20692675	958	958	958	958	2
379	20240618	125700	20690759	958	958	958	958	0
380	20240618	125600	20690759	958	958	958	958	10
381	20240618	125500	20681179	958	958	958	958	38
382	20240618	125400	20644775	958	958	958	958	80
383	20240618	125300	20568135	958	958	958	958	0
384	20240618	125200	20568135	958	958	958	958	10
385	20240618	125100	20558555	958	958	958	958	0
386	20240618	125000	20558555	958	958	958	958	0
387	20240618	124900	20558555	958	958	958	958	10
388	20240618	124800	20548975	959	959	959	959	0
389	20240618	124700	20548975	959	959	959	959	115
390	20240618	124600	20438690	959	959	959	959	0
391	20240618	124500	20438690	959	959	959	959	0
392	20240618	124400	20438690	959	959	959	959	0
393	20240618	124300	20438690	959	959	959	959	0
394	20240618	124200	20438690	959	959	959	959	0
395	20240618	124100	20438690	959	959	959	959	0
396	20240618	124000	20438690	959	961	961	959	180
397	20240618	123900	20265764	959	959	959	959	0
398	20240618	123800	20265764	959	959	959	959	0
399	20240618	123700	20265764	959	959	959	959	353
400	20240618	123600	19927237	959	959	959	959	253
401	20240618	123500	19684610	960	960	960	960	134
402	20240618	123400	19555970	960	960	960	960	0
403	20240618	123300	19555970	960	960	960	960	0
404	20240618	123200	19555970	960	960	960	960	0
405	20240618	123100	19555970	960	960	960	960	3
406	20240618	123000	19553090	961	961	961	961	0
407	20240618	122900	19553090	961	961	961	961	0
408	20240618	122800	19553090	961	961	961	961	0
409	20240618	122700	19553090	961	961	961	961	167
410	20240618	122600	19392603	961	961	961	961	10
411	20240618	122500	19382993	961	961	961	961	0
412	20240618	122400	19382993	961	961	961	961	0
413	20240618	122300	19382993	961	961	961	961	0
414	20240618	122200	19382993	961	961	961	961	0
415	20240618	122100	19382993	961	961	961	961	0
416	20240618	122000	19382993	961	968	968	961	3240
417	20240618	121900	16265079	967	967	967	967	0
418	20240618	121800	16265079	967	967	967	967	0
419	20240618	121700	16265079	967	967	967	967	0
420	20240618	121600	16265079	967	967	967	967	0
421	20240618	121500	16265079	967	967	967	967	134
422	20240618	121400	16135501	968	968	968	968	0
423	20240618	121300	16135501	968	968	968	968	0
424	20240618	121200	16135501	968	968	968	968	0
425	20240618	121100	16135501	968	968	968	968	0
426	20240618	121000	16135501	968	968	968	968	0
427	20240618	120900	16135501	968	968	968	968	264
428	20240618	120800	15879949	970	970	970	970	0
429	20240618	120700	15879949	970	970	970	970	0
430	20240618	120600	15879949	970	970	970	970	0
431	20240618	120500	15879949	970	970	970	970	0
432	20240618	120400	15879949	970	970	970	970	0
433	20240618	120300	15879949	970	964	970	964	266
434	20240618	120200	15622022	964	964	964	964	0
435	20240618	120100	15622022	964	964	964	964	0
436	20240618	120000	15622022	964	964	964	964	155
437	20240618	115900	15472602	967	967	967	967	0
438	20240618	115800	15472602	967	967	967	967	0
439	20240618	115700	15472602	967	967	967	967	0
440	20240618	115600	15472602	967	967	967	967	0
441	20240618	115500	15472602	967	967	967	967	134
442	20240618	115400	15343024	965	965	965	965	0
443	20240618	115300	15343024	965	966	966	965	2908
444	20240618	115200	12535886	967	967	967	967	0
445	20240618	115100	12535886	967	967	967	967	0
446	20240618	115000	12535886	967	967	967	967	596
447	20240618	114900	11959554	967	967	967	967	0
448	20240618	114800	11959554	967	967	967	967	0
449	20240618	114700	11959554	967	967	967	967	0
450	20240618	114600	11959554	967	967	967	967	10
451	20240618	114500	11949884	969	969	969	969	0
452	20240618	114400	11949884	969	969	969	969	0
453	20240618	114300	11949884	969	969	969	969	0
454	20240618	114200	11949884	969	969	969	969	0
455	20240618	114100	11949884	969	969	969	969	0
456	20240618	114000	11949884	969	967	969	967	323
457	20240618	113900	11637237	970	970	970	970	0
458	20240618	113800	11637237	970	970	970	970	0
459	20240618	113700	11637237	970	970	970	970	0
460	20240618	113600	11637237	970	970	970	970	0
461	20240618	113500	11637237	970	970	970	970	134
462	20240618	113400	11507257	972	972	972	972	0
463	20240618	113300	11507257	972	972	972	972	0
464	20240618	113200	11507257	972	972	972	972	0
465	20240618	113100	11507257	972	972	972	972	0
466	20240618	113000	11507257	972	972	972	972	0
467	20240618	112900	11507257	972	972	972	972	0
468	20240618	112800	11507257	972	972	972	972	0
469	20240618	112700	11507257	972	972	972	972	0
470	20240618	112600	11507257	972	972	972	972	0
471	20240618	112500	11507257	972	972	972	972	0
472	20240618	112400	11507257	972	972	972	972	0
473	20240618	112300	11507257	972	972	972	972	0
474	20240618	112200	11507257	972	972	972	972	0
475	20240618	112100	11507257	972	967	972	967	11
476	20240618	112000	11496570	967	972	972	967	323
477	20240618	111900	11183464	967	971	971	967	2000
478	20240618	111800	9247811	972	972	972	972	0
479	20240618	111700	9247811	972	972	972	972	0
480	20240618	111600	9247811	972	972	972	972	0
481	20240618	111500	9247811	972	972	972	972	134
482	20240618	111400	9117563	971	971	971	971	0
483	20240618	111300	9117563	971	971	971	971	0
484	20240618	111200	9117563	971	971	971	971	0
485	20240618	111100	9117563	971	971	971	971	0
486	20240618	111000	9117563	971	971	971	971	0
487	20240618	110900	9117563	971	971	971	971	0
488	20240618	110800	9117563	971	971	971	971	0
489	20240618	110700	9117563	971	971	971	971	0
490	20240618	110600	9117563	971	971	971	971	0
491	20240618	110500	9117563	971	971	971	971	0
492	20240618	110400	9117563	971	971	971	971	0
493	20240618	110300	9117563	971	971	971	971	0
494	20240618	110200	9117563	971	971	971	971	0
495	20240618	110100	9117563	971	971	971	971	0
496	20240618	110000	9117563	971	972	972	971	323
497	20240618	105900	8803777	972	972	972	972	0
498	20240618	105800	8803777	972	972	972	972	0
499	20240618	105700	8803777	972	972	972	972	402
500	20240618	105600	8413033	971	971	971	971	10
501	20240618	105500	8403323	972	972	972	972	159
502	20240618	105400	8248775	972	972	972	972	0
503	20240618	105300	8248775	972	972	972	972	0
504	20240618	105200	8248775	972	972	972	972	1
505	20240618	105100	8247803	971	971	971	971	30
506	20240618	105000	8218673	972	972	972	972	505
507	20240618	104900	7727813	971	971	971	971	0
508	20240618	104800	7727813	971	971	971	971	0
509	20240618	104700	7727813	971	971	971	971	0
510	20240618	104600	7727813	971	971	971	971	0
511	20240618	104500	7727813	971	972	972	971	64
512	20240618	104400	7665607	972	972	972	972	1
513	20240618	104300	7664635	972	972	972	972	1
514	20240618	104200	7663663	971	971	971	971	0
515	20240618	104100	7663663	971	971	971	971	18
516	20240618	104000	7646185	971	972	972	971	323
517	20240618	103900	7332399	973	975	975	973	2947
518	20240618	103800	4462626	974	974	974	974	0
519	20240618	103700	4462626	974	974	974	974	20
520	20240618	103600	4443146	975	975	975	975	2
521	20240618	103500	4441196	975	975	975	975	136
522	20240618	103400	4308596	975	975	975	975	0
523	20240618	103300	4308596	975	975	975	975	0
524	20240618	103200	4308596	975	975	975	975	0
525	20240618	103100	4308596	975	975	975	975	0
526	20240618	103000	4308596	975	975	975	975	0
527	20240618	102900	4308596	975	975	975	975	0
528	20240618	102800	4308596	975	975	975	975	3
529	20240618	102700	4305671	975	975	975	975	5
530	20240618	102600	4300796	974	974	974	974	10
531	20240618	102500	4291056	975	975	975	975	0
532	20240618	102400	4291056	975	975	975	975	0
533	20240618	102300	4291056	975	975	975	975	95
534	20240618	102200	4198431	974	974	974	974	0
535	20240618	102100	4198431	974	974	974	974	10
536	20240618	102000	4188691	975	974	975	974	323
537	20240618	101900	3873936	975	975	975	975	22
538	20240618	101800	3852486	974	974	974	974	0
539	20240618	101700	3852486	974	974	974	974	0
540	20240618	101600	3852486	974	974	974	974	10
541	20240618	101500	3842746	975	975	975	975	134
542	20240618	101400	3712096	975	975	975	975	0
543	20240618	101300	3712096	975	975	975	975	0
544	20240618	101200	3712096	975	975	975	975	201
545	20240618	101100	3516121	975	975	975	974	111
546	20240618	101000	3407906	974	974	974	974	0
547	20240618	100900	3407906	974	974	974	974	0
548	20240618	100800	3407906	974	974	974	974	0
549	20240618	100700	3407906	974	974	974	974	0
550	20240618	100600	3407906	974	974	974	974	10
551	20240618	100500	3398166	975	975	975	975	0
552	20240618	100400	3398166	975	975	975	975	104
553	20240618	100300	3296766	974	974	974	974	31
554	20240618	100200	3266572	974	974	974	974	0
555	20240618	100100	3266572	974	974	974	974	0
556	20240618	100000	3266572	974	975	975	974	323
557	20240618	095900	2951817	974	974	974	974	0
558	20240618	095800	2951817	974	974	974	974	0
559	20240618	095700	2951817	974	974	974	974	0
560	20240618	095600	2951817	974	973	974	973	110
561	20240618	095500	2844777	973	973	973	973	9
562	20240618	095400	2836020	973	973	973	973	1
563	20240618	095300	2835047	970	970	970	970	0
564	20240618	095200	2835047	970	970	970	970	0
565	20240618	095100	2835047	970	970	970	970	0
566	20240618	095000	2835047	970	970	970	970	0
567	20240618	094900	2835047	970	970	970	970	0
568	20240618	094800	2835047	970	970	970	970	0
569	20240618	094700	2835047	970	970	970	970	0
570	20240618	094600	2835047	970	970	970	970	0
571	20240618	094500	2835047	970	970	970	970	0
572	20240618	094400	2835047	970	970	970	970	0
573	20240618	094300	2835047	970	970	970	970	0
574	20240618	094200	2835047	970	970	970	970	0
575	20240618	094100	2835047	970	970	970	970	47
576	20240618	094000	2789457	970	975	975	970	287
577	20240618	093900	2510302	975	975	975	975	0
578	20240618	093800	2510302	975	975	975	975	0
579	20240618	093700	2510302	975	975	975	975	0
580	20240618	093600	2510302	975	972	977	972	6
581	20240618	093500	2504451	970	970	970	970	1
582	20240618	093400	2503481	967	967	967	967	0
583	20240618	093300	2503481	967	966	967	966	83
584	20240618	093200	2423230	965	965	965	965	0
585	20240618	093100	2423230	965	965	965	965	10
586	20240618	093000	2413580	965	965	965	965	0
587	20240618	092900	2413580	965	965	965	965	0
588	20240618	092800	2413580	965	965	965	965	0
589	20240618	092700	2413580	965	965	965	965	1
590	20240618	092600	2412615	967	967	967	967	0
591	20240618	092500	2412615	967	967	967	967	0
592	20240618	092400	2412615	967	966	967	966	11
593	20240618	092300	2401988	967	967	967	967	0
594	20240618	092200	2401988	967	967	967	967	0
595	20240618	092100	2401988	967	967	967	967	0
596	20240618	092000	2401988	967	969	969	967	180
597	20240618	091900	2227622	967	967	967	967	11
598	20240618	091800	2216985	967	967	967	967	0
599	20240618	091700	2216985	967	967	967	967	0
600	20240618	091600	2216985	967	967	967	967	0
601	20240618	091500	2216985	967	967	967	967	106
602	20240618	091400	2114483	969	969	969	969	0
603	20240618	091300	2114483	969	969	969	969	0
604	20240618	091200	2114483	969	969	969	969	0
605	20240618	091100	2114483	969	969	969	969	0
606	20240618	091000	2114483	969	969	969	969	0
607	20240618	090900	2114483	969	969	969	969	0
608	20240618	090800	2114483	969	969	969	969	0
609	20240618	090700	2114483	969	969	969	969	0
610	20240618	090600	2114483	969	969	969	969	0
611	20240618	090500	2114483	969	969	969	969	1
612	20240618	090400	2113514	962	962	962	962	0
613	20240618	090300	2113514	962	962	962	962	0
614	20240618	090200	2113514	962	962	962	962	0
615	20240618	090100	2113514	962	962	962	962	0
616	20240618	090000	2113514	962	962	962	962	2184