KissMeData/002870/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	183800	135763099	907	907	907	907	1120
3	20240618	183700	135763099	907	907	907	907	0
4	20240618	183600	135763099	907	907	907	907	0
5	20240618	183500	135763099	907	907	907	907	0
6	20240618	183400	135763099	907	907	907	907	0
7	20240618	183300	135763099	907	907	907	907	0
8	20240618	183200	135763099	907	907	907	907	0
9	20240618	183100	135763099	907	907	907	907	0
10	20240618	183000	135763099	907	907	907	907	0
11	20240618	182900	135763099	907	907	907	907	0
12	20240618	182800	135763099	907	907	907	907	0
13	20240618	182700	135763099	907	907	907	907	0
14	20240618	182600	135763099	907	907	907	907	0
15	20240618	182500	135763099	907	907	907	907	0
16	20240618	182400	135763099	907	907	907	907	0
17	20240618	182300	135763099	907	907	907	907	0
18	20240618	182200	135763099	907	907	907	907	0
19	20240618	182100	135763099	907	907	907	907	0
20	20240618	182000	135763099	907	907	907	907	0
21	20240618	181900	135763099	907	907	907	907	0
22	20240618	181800	135763099	907	907	907	907	0
23	20240618	181700	135763099	907	907	907	907	0
24	20240618	181600	135763099	907	907	907	907	0
25	20240618	181500	135763099	907	907	907	907	0
26	20240618	181400	135763099	907	907	907	907	0
27	20240618	181300	135763099	907	907	907	907	0
28	20240618	181200	135763099	907	907	907	907	0
29	20240618	181100	135763099	907	907	907	907	0
30	20240618	181000	135763099	907	907	907	907	0
31	20240618	180900	135763099	907	907	907	907	0
32	20240618	180800	135763099	907	907	907	907	1120
33	20240618	180700	135763099	907	907	907	907	0
34	20240618	180600	135763099	907	907	907	907	0
35	20240618	180500	135763099	907	907	907	907	0
36	20240618	180400	135763099	907	907	907	907	0
37	20240618	180300	135763099	907	907	907	907	0
38	20240618	180200	135763099	907	907	907	907	0
39	20240618	180100	135763099	907	907	907	907	0
40	20240618	180000	135763099	907	907	907	907	0
41	20240618	175900	135763099	907	907	907	907	0
42	20240618	175800	135763099	907	907	907	907	0
43	20240618	175700	135763099	907	907	907	907	0
44	20240618	175600	135763099	907	907	907	907	0
45	20240618	175500	135763099	907	907	907	907	0
46	20240618	175400	135763099	907	907	907	907	0
47	20240618	175300	135763099	907	907	907	907	0
48	20240618	175200	135763099	907	907	907	907	0
49	20240618	175100	135763099	907	907	907	907	0
50	20240618	175000	135763099	907	907	907	907	0
51	20240618	174900	135763099	907	907	907	907	0
52	20240618	174800	135763099	907	907	907	907	0
53	20240618	174700	135763099	907	907	907	907	0
54	20240618	174600	135763099	907	907	907	907	0
55	20240618	174500	135763099	907	907	907	907	0
56	20240618	174400	135763099	907	907	907	907	0
57	20240618	174300	135763099	907	907	907	907	0
58	20240618	174200	135763099	907	907	907	907	0
59	20240618	174100	135763099	907	907	907	907	0
60	20240618	174000	135763099	907	907	907	907	0
61	20240618	173900	135763099	907	907	907	907	0
62	20240618	173800	135763099	907	907	907	907	1120
63	20240618	173700	135763099	907	907	907	907	0
64	20240618	173600	135763099	907	907	907	907	0
65	20240618	173500	135763099	907	907	907	907	0
66	20240618	173400	135763099	907	907	907	907	0
67	20240618	173300	135763099	907	907	907	907	0
68	20240618	173200	135763099	907	907	907	907	0
69	20240618	173100	135763099	907	907	907	907	0
70	20240618	173000	135763099	907	907	907	907	0
71	20240618	172900	135763099	907	907	907	907	0
72	20240618	172800	135763099	907	907	907	907	0
73	20240618	172700	135763099	907	907	907	907	0
74	20240618	172600	135763099	907	907	907	907	0
75	20240618	172500	135763099	907	907	907	907	0
76	20240618	172400	135763099	907	907	907	907	0
77	20240618	172300	135763099	907	907	907	907	0
78	20240618	172200	135763099	907	907	907	907	0
79	20240618	172100	135763099	907	907	907	907	0
80	20240618	172000	135763099	907	907	907	907	0
81	20240618	171900	135763099	907	907	907	907	0
82	20240618	171800	135763099	907	907	907	907	0
83	20240618	171700	135763099	907	907	907	907	0
84	20240618	171600	135763099	907	907	907	907	0
85	20240618	171500	135763099	907	907	907	907	0
86	20240618	171400	135763099	907	907	907	907	0
87	20240618	171300	135763099	907	907	907	907	0
88	20240618	171200	135763099	907	907	907	907	0
89	20240618	171100	135763099	907	907	907	907	0
90	20240618	171000	135763099	907	907	907	907	0
91	20240618	170900	135763099	907	907	907	907	0
92	20240618	170800	135763099	907	907	907	907	1120
93	20240618	170700	135763099	907	907	907	907	0
94	20240618	170600	135763099	907	907	907	907	0
95	20240618	170500	135763099	907	907	907	907	0
96	20240618	170400	135763099	907	907	907	907	0
97	20240618	170300	135763099	907	907	907	907	0
98	20240618	170200	135763099	907	907	907	907	0
99	20240618	170100	135763099	907	907	907	907	0
100	20240618	170000	135763099	907	907	907	907	0
101	20240618	165900	135763099	907	907	907	907	0
102	20240618	165800	135763099	907	907	907	907	0
103	20240618	165700	135763099	907	907	907	907	0
104	20240618	165600	135763099	907	907	907	907	0
105	20240618	165500	135763099	907	907	907	907	0
106	20240618	165400	135763099	907	907	907	907	0
107	20240618	165300	135763099	907	907	907	907	0
108	20240618	165200	135763099	907	907	907	907	0
109	20240618	165100	135763099	907	907	907	907	0
110	20240618	165000	135763099	907	907	907	907	0
111	20240618	164900	135763099	907	907	907	907	0
112	20240618	164800	135763099	907	907	907	907	0
113	20240618	164700	135763099	907	907	907	907	0
114	20240618	164600	135763099	907	907	907	907	0
115	20240618	164500	135763099	907	907	907	907	0
116	20240618	164400	135763099	907	907	907	907	0
117	20240618	164300	135763099	907	907	907	907	0
118	20240618	164200	135763099	907	907	907	907	0
119	20240618	164100	135763099	907	907	907	907	0
120	20240618	164000	135763099	907	907	907	907	0
121	20240618	163900	135763099	907	907	907	907	0
122	20240618	163800	135763099	907	907	907	907	1120
123	20240618	163700	135763099	907	907	907	907	0
124	20240618	163600	135763099	907	907	907	907	0
125	20240618	163500	135763099	907	907	907	907	0
126	20240618	163400	135763099	907	907	907	907	0
127	20240618	163300	135763099	907	907	907	907	0
128	20240618	163200	135763099	907	907	907	907	0
129	20240618	163100	135763099	907	907	907	907	0
130	20240618	163000	135763099	907	907	907	907	0
131	20240618	162900	135763099	907	907	907	907	0
132	20240618	162800	135763099	907	907	907	907	0
133	20240618	162700	135763099	907	907	907	907	0
134	20240618	162600	135763099	907	907	907	907	0
135	20240618	162500	135763099	907	907	907	907	0
136	20240618	162400	135763099	907	907	907	907	0
137	20240618	162300	135763099	907	907	907	907	0
138	20240618	162200	135763099	907	907	907	907	0
139	20240618	162100	135763099	907	907	907	907	0
140	20240618	162000	135763099	907	907	907	907	0
141	20240618	161900	135763099	907	907	907	907	0
142	20240618	161800	135763099	907	907	907	907	0
143	20240618	161700	135763099	907	907	907	907	0
144	20240618	161600	135763099	907	907	907	907	0
145	20240618	161500	135763099	907	907	907	907	0
146	20240618	161400	135763099	907	907	907	907	0
147	20240618	161300	135763099	907	907	907	907	0
148	20240618	161200	135763099	907	907	907	907	0
149	20240618	161100	135763099	907	907	907	907	0
150	20240618	161000	135763099	907	907	907	907	0
151	20240618	160900	135763099	907	907	907	907	0
152	20240618	160800	135763099	907	907	907	907	1120
153	20240618	160700	135763099	907	907	907	907	0
154	20240618	160600	135763099	907	907	907	907	0
155	20240618	160500	135763099	907	907	907	907	0
156	20240618	160400	135763099	907	907	907	907	0
157	20240618	160300	135763099	907	907	907	907	0
158	20240618	160200	135763099	907	907	907	907	0
159	20240618	160100	135763099	907	907	907	907	0
160	20240618	160000	135763099	907	907	907	907	0
161	20240618	155900	135763099	907	907	907	907	0
162	20240618	155800	135763099	907	907	907	907	0
163	20240618	155700	135763099	907	907	907	907	0
164	20240618	155600	135763099	907	907	907	907	0
165	20240618	155500	135763099	907	907	907	907	0
166	20240618	155400	135763099	907	907	907	907	0
167	20240618	155300	135763099	907	907	907	907	0
168	20240618	155200	135763099	907	907	907	907	0
169	20240618	155100	135763099	907	907	907	907	0
170	20240618	155000	135763099	907	907	907	907	0
171	20240618	154900	135763099	907	907	907	907	0
172	20240618	154800	135763099	907	907	907	907	0
173	20240618	154700	135763099	907	907	907	907	0
174	20240618	154600	135763099	907	907	907	907	0
175	20240618	154500	135763099	907	907	907	907	0
176	20240618	154400	135763099	907	907	907	907	0
177	20240618	154300	135763099	907	907	907	907	0
178	20240618	154200	135763099	907	907	907	907	0
179	20240618	154100	135763099	907	907	907	907	0
180	20240618	154000	135763099	907	907	907	907	0
181	20240618	153900	135763099	907	907	907	907	0
182	20240618	153800	135763099	907	907	907	907	1120
183	20240618	153700	135763099	907	907	907	907	0
184	20240618	153600	135763099	907	907	907	907	0
185	20240618	153500	135763099	907	907	907	907	0
186	20240618	153400	135763099	907	907	907	907	0
187	20240618	153300	135763099	907	907	907	907	0
188	20240618	153200	135763099	907	907	907	907	0
189	20240618	153100	135763099	907	907	907	907	0
190	20240618	153000	135763099	907	907	907	907	1120
191	20240618	152900	134747259	909	909	909	909	0
192	20240618	152800	134747259	909	909	909	909	0
193	20240618	152700	134747259	909	909	909	909	0
194	20240618	152600	134747259	909	909	909	909	0
195	20240618	152500	134747259	909	909	909	909	0
196	20240618	152400	134747259	909	909	909	909	0
197	20240618	152300	134747259	909	909	909	909	0
198	20240618	152200	134747259	909	909	909	909	0
199	20240618	152100	134747259	909	909	909	909	0
200	20240618	152000	134747259	909	909	909	909	0
201	20240618	151900	134747259	909	910	910	909	221
202	20240618	151800	134546269	912	912	912	912	2
203	20240618	151700	134544445	912	912	912	912	300
204	20240618	151600	134270845	912	911	912	911	51
205	20240618	151500	134224383	912	912	912	912	24
206	20240618	151400	134202495	912	912	912	912	4
207	20240618	151300	134198847	912	912	912	912	0
208	20240618	151200	134198847	912	912	912	912	0
209	20240618	151100	134198847	912	909	912	909	1030
210	20240618	151000	133259547	912	912	912	912	11
211	20240618	150900	133249515	909	909	909	909	5
212	20240618	150800	133244970	913	913	913	913	0
213	20240618	150700	133244970	913	913	913	913	552
214	20240618	150600	132740994	913	913	913	913	0
215	20240618	150500	132740994	913	913	913	913	0
216	20240618	150400	132740994	913	912	913	912	11
217	20240618	150300	132730952	913	913	913	913	3
218	20240618	150200	132728213	913	913	913	913	0
219	20240618	150100	132728213	913	911	913	909	5913
220	20240618	150000	127349336	914	914	914	914	0
221	20240618	145900	127349336	914	914	914	914	0
222	20240618	145800	127349336	914	914	914	914	0
223	20240618	145700	127349336	914	911	914	911	2
224	20240618	145600	127347511	910	910	910	910	250
225	20240618	145500	127120011	910	914	914	910	7829
226	20240618	145400	119995617	910	912	912	910	1866
227	20240618	145300	118295858	914	914	914	914	0
228	20240618	145200	118295858	914	914	914	914	0
229	20240618	145100	118295858	914	914	914	914	0
230	20240618	145000	118295858	914	914	914	914	0
231	20240618	144900	118295858	914	914	914	914	0
232	20240618	144800	118295858	914	914	914	914	1
233	20240618	144700	118294944	912	912	912	912	0
234	20240618	144600	118294944	912	912	912	912	2760
235	20240618	144500	115777824	912	912	912	912	0
236	20240618	144400	115777824	912	912	912	912	0
237	20240618	144300	115777824	912	914	914	912	4163
238	20240618	144200	111980802	918	918	918	918	0
239	20240618	144100	111980802	918	918	918	918	0
240	20240618	144000	111980802	918	918	918	918	0
241	20240618	143900	111980802	918	918	918	918	0
242	20240618	143800	111980802	918	918	918	918	0
243	20240618	143700	111980802	918	918	918	918	0
244	20240618	143600	111980802	918	918	918	918	0
245	20240618	143500	111980802	918	918	918	918	0
246	20240618	143400	111980802	918	918	918	918	0
247	20240618	143300	111980802	918	918	918	918	0
248	20240618	143200	111980802	918	918	918	918	747
249	20240618	143100	111295056	914	914	914	914	0
250	20240618	143000	111295056	914	915	915	914	5120
251	20240618	142900	106613652	916	916	916	916	0
252	20240618	142800	106613652	916	916	916	916	0
253	20240618	142700	106613652	916	916	916	916	0
254	20240618	142600	106613652	916	918	918	916	11383
255	20240618	142500	96165258	922	922	922	922	354
256	20240618	142400	95838870	922	922	922	922	0
257	20240618	142300	95838870	922	922	922	922	0
258	20240618	142200	95838870	922	922	922	922	0
259	20240618	142100	95838870	922	922	922	922	0
260	20240618	142000	95838870	922	922	922	922	1
261	20240618	141900	95837948	918	922	922	918	10
262	20240618	141800	95828744	922	922	922	922	0
263	20240618	141700	95828744	922	922	922	922	0
264	20240618	141600	95828744	922	922	922	922	1
265	20240618	141500	95827822	922	922	922	922	1
266	20240618	141400	95826900	923	923	923	923	0
267	20240618	141300	95826900	923	923	923	923	0
268	20240618	141200	95826900	923	923	923	923	0
269	20240618	141100	95826900	923	923	923	923	0
270	20240618	141000	95826900	923	923	923	923	0
271	20240618	140900	95826900	923	923	923	923	0
272	20240618	140800	95826900	923	923	923	923	0
273	20240618	140700	95826900	923	923	923	923	0
274	20240618	140600	95826900	923	923	923	923	0
275	20240618	140500	95826900	923	923	923	923	0
276	20240618	140400	95826900	923	923	923	923	0
277	20240618	140300	95826900	923	923	923	923	0
278	20240618	140200	95826900	923	923	923	923	0
279	20240618	140100	95826900	923	923	923	923	0
280	20240618	140000	95826900	923	923	923	923	0
281	20240618	135900	95826900	923	923	923	923	0
282	20240618	135800	95826900	923	918	923	918	596
283	20240618	135700	95279767	918	918	918	918	1
284	20240618	135600	95278849	917	917	917	917	8
285	20240618	135500	95271513	918	920	923	918	5593
286	20240618	135400	90136616	923	923	923	923	16
287	20240618	135300	90121848	923	923	923	923	1
288	20240618	135200	90120925	920	920	920	920	0
289	20240618	135100	90120925	920	920	920	920	0
290	20240618	135000	90120925	920	920	920	920	0
291	20240618	134900	90120925	920	920	920	920	73
292	20240618	134800	90053765	919	919	919	919	100
293	20240618	134700	89961865	919	919	919	919	0
294	20240618	134600	89961865	919	919	919	919	0
295	20240618	134500	89961865	919	919	919	919	20
296	20240618	134400	89943485	919	919	919	919	0
297	20240618	134300	89943485	919	919	919	919	0
298	20240618	134200	89943485	919	919	919	919	0
299	20240618	134100	89943485	919	920	920	919	4
300	20240618	134000	89939806	920	920	920	920	0
301	20240618	133900	89939806	920	920	920	920	0
302	20240618	133800	89939806	920	920	920	920	0
303	20240618	133700	89939806	920	920	920	920	0
304	20240618	133600	89939806	920	920	920	920	456
305	20240618	133500	89520286	920	920	920	920	0
306	20240618	133400	89520286	920	920	920	920	0
307	20240618	133300	89520286	920	920	920	920	401
308	20240618	133200	89151366	920	920	920	920	376
309	20240618	133100	88805446	921	921	921	921	0
310	20240618	133000	88805446	921	921	921	921	0
311	20240618	132900	88805446	921	921	921	921	0
312	20240618	132800	88805446	921	921	921	921	0
313	20240618	132700	88805446	921	921	921	921	167
314	20240618	132600	88651639	923	923	923	923	0
315	20240618	132500	88651639	923	923	923	923	0
316	20240618	132400	88651639	923	923	923	923	0
317	20240618	132300	88651639	923	923	923	923	0
318	20240618	132200	88651639	923	923	923	923	0
319	20240618	132100	88651639	923	923	923	923	0
320	20240618	132000	88651639	923	923	923	923	0
321	20240618	131900	88651639	923	923	923	923	0
322	20240618	131800	88651639	923	923	923	923	1000
323	20240618	131700	87728639	923	923	923	923	0
324	20240618	131600	87728639	923	923	923	923	0
325	20240618	131500	87728639	923	923	923	923	0
326	20240618	131400	87728639	923	923	923	923	0
327	20240618	131300	87728639	923	923	923	923	0
328	20240618	131200	87728639	923	923	923	923	0
329	20240618	131100	87728639	923	923	923	923	0
330	20240618	131000	87728639	923	923	923	923	0
331	20240618	130900	87728639	923	923	923	923	3
332	20240618	130800	87725870	923	923	923	923	0
333	20240618	130700	87725870	923	923	923	923	0
334	20240618	130600	87725870	923	923	923	923	11
335	20240618	130500	87715717	921	922	923	921	17
336	20240618	130400	87700043	923	923	923	923	0
337	20240618	130300	87700043	923	923	923	923	0
338	20240618	130200	87700043	923	923	923	923	0
339	20240618	130100	87700043	923	923	923	923	0
340	20240618	130000	87700043	923	923	923	923	0
341	20240618	125900	87700043	923	923	923	923	0
342	20240618	125800	87700043	923	923	923	923	0
343	20240618	125700	87700043	923	923	923	923	0
344	20240618	125600	87700043	923	923	923	923	0
345	20240618	125500	87700043	923	923	923	923	0
346	20240618	125400	87700043	923	922	923	922	6
347	20240618	125300	87694510	922	922	922	922	4
348	20240618	125200	87690822	922	922	923	922	67
349	20240618	125100	87629047	922	922	922	922	325
350	20240618	125000	87329397	922	922	922	922	100
351	20240618	124900	87237197	922	922	922	922	0
352	20240618	124800	87237197	922	922	922	922	0
353	20240618	124700	87237197	922	922	922	922	0
354	20240618	124600	87237197	922	922	922	922	0
355	20240618	124500	87237197	922	922	922	922	0
356	20240618	124400	87237197	922	922	922	922	0
357	20240618	124300	87237197	922	922	922	922	0
358	20240618	124200	87237197	922	922	922	922	0
359	20240618	124100	87237197	922	922	922	922	0
360	20240618	124000	87237197	922	922	922	922	1
361	20240618	123900	87236275	920	922	922	920	2
362	20240618	123800	87234433	922	922	922	922	0
363	20240618	123700	87234433	922	922	922	922	4
364	20240618	123600	87230745	922	922	922	922	0
365	20240618	123500	87230745	922	922	922	920	3
366	20240618	123400	87227981	920	920	920	920	0
367	20240618	123300	87227981	920	920	920	920	0
368	20240618	123200	87227981	920	920	920	920	0
369	20240618	123100	87227981	920	920	920	920	0
370	20240618	123000	87227981	920	920	920	920	0
371	20240618	122900	87227981	920	920	920	920	131
372	20240618	122800	87107461	920	920	920	920	0
373	20240618	122700	87107461	920	920	920	916	435
374	20240618	122600	86708805	916	922	922	916	61
375	20240618	122500	86652782	923	923	923	923	0
376	20240618	122400	86652782	923	923	923	923	6
377	20240618	122300	86647244	923	923	923	923	0
378	20240618	122200	86647244	923	923	923	923	1
379	20240618	122100	86646321	921	921	921	921	1
380	20240618	122000	86645400	923	923	923	923	0
381	20240618	121900	86645400	923	923	923	923	0
382	20240618	121800	86645400	923	923	923	923	0
383	20240618	121700	86645400	923	923	923	923	0
384	20240618	121600	86645400	923	923	923	923	0
385	20240618	121500	86645400	923	923	923	923	1
386	20240618	121400	86644477	922	922	922	922	0
387	20240618	121300	86644477	922	922	922	922	0
388	20240618	121200	86644477	922	922	922	922	0
389	20240618	121100	86644477	922	922	922	922	0
390	20240618	121000	86644477	922	923	923	922	288
391	20240618	120900	86378663	923	923	923	923	0
392	20240618	120800	86378663	923	923	923	923	0
393	20240618	120700	86378663	923	923	923	923	74
394	20240618	120600	86310361	923	923	923	923	86
395	20240618	120500	86230983	923	923	923	923	379
396	20240618	120400	85881166	923	923	923	923	380
397	20240618	120300	85530426	923	923	923	923	120
398	20240618	120200	85419666	923	923	923	923	0
399	20240618	120100	85419666	923	923	923	923	0
400	20240618	120000	85419666	923	923	923	923	0
401	20240618	115900	85419666	923	922	923	922	30
402	20240618	115800	85391986	923	923	923	923	0
403	20240618	115700	85391986	923	923	923	923	0
404	20240618	115600	85391986	923	923	923	923	0
405	20240618	115500	85391986	923	923	923	923	1
406	20240618	115400	85391063	921	923	923	921	4
407	20240618	115300	85387376	924	927	927	924	4
408	20240618	115200	85383674	927	919	927	919	39
409	20240618	115100	85347752	916	916	916	916	577
410	20240618	115000	84819220	915	915	915	915	3970
411	20240618	114900	81186670	915	915	915	915	15
412	20240618	114800	81172945	915	915	915	915	0
413	20240618	114700	81172945	915	915	915	915	0
414	20240618	114600	81172945	915	915	915	915	1
415	20240618	114500	81172030	915	915	915	915	1
416	20240618	114400	81171115	913	913	913	913	0
417	20240618	114300	81171115	913	913	915	913	1240
418	20240618	114200	80038955	913	915	916	913	258
419	20240618	114100	79802991	915	916	916	915	9
420	20240618	114000	79794749	915	915	915	915	34
421	20240618	113900	79763639	915	915	915	915	0
422	20240618	113800	79763639	915	915	915	915	0
423	20240618	113700	79763639	915	915	915	915	30
424	20240618	113600	79736189	914	914	914	914	3
425	20240618	113500	79733447	912	912	912	912	100
426	20240618	113400	79642247	911	917	917	911	3997
427	20240618	113300	75992356	919	919	919	919	0
428	20240618	113200	75992356	919	919	919	919	1000
429	20240618	113100	75073356	919	919	919	919	0
430	20240618	113000	75073356	919	919	919	919	1
431	20240618	112900	75072437	919	919	919	919	0
432	20240618	112800	75072437	919	917	919	917	5
433	20240618	112700	75067846	916	916	916	916	4
434	20240618	112600	75064182	915	915	915	915	100
435	20240618	112500	74972682	915	918	918	915	3500
436	20240618	112400	71765741	919	919	919	919	21
437	20240618	112300	71746442	920	920	920	920	0
438	20240618	112200	71746442	920	920	920	920	0
439	20240618	112100	71746442	920	920	920	920	0
440	20240618	112000	71746442	920	920	920	920	1
441	20240618	111900	71745522	918	918	918	918	0
442	20240618	111800	71745522	918	918	918	918	0
443	20240618	111700	71745522	918	920	920	918	1169
444	20240618	111600	70670228	920	920	920	920	0
445	20240618	111500	70670228	920	920	920	920	2
446	20240618	111400	70668388	925	925	925	925	0
447	20240618	111300	70668388	925	925	925	925	1
448	20240618	111200	70667463	919	919	919	919	0
449	20240618	111100	70667463	919	919	919	919	0
450	20240618	111000	70667463	919	919	919	919	0
451	20240618	110900	70667463	919	921	921	919	304
452	20240618	110800	70388043	924	927	927	920	2058
453	20240618	110700	68486443	924	924	924	924	85
454	20240618	110600	68407903	924	924	924	924	0
455	20240618	110500	68407903	924	924	924	924	0
456	20240618	110400	68407903	924	924	924	924	1
457	20240618	110300	68406979	920	920	920	920	0
458	20240618	110200	68406979	920	920	920	920	10
459	20240618	110100	68397779	920	920	920	920	53
460	20240618	110000	68349019	920	924	924	920	8
461	20240618	105900	68341643	925	925	925	925	0
462	20240618	105800	68341643	925	925	925	925	1000
463	20240618	105700	67416643	927	927	927	927	0
464	20240618	105600	67416643	927	927	927	927	0
465	20240618	105500	67416643	927	927	927	927	0
466	20240618	105400	67416643	927	927	927	927	0
467	20240618	105300	67416643	927	927	927	927	1
468	20240618	105200	67415716	918	923	923	918	2800
469	20240618	105100	64837134	925	925	925	925	495
470	20240618	105000	64379259	925	927	927	925	1692
471	20240618	104900	62811780	929	930	930	928	87
472	20240618	104800	62730988	929	936	936	929	982
473	20240618	104700	61817730	930	930	930	930	0
474	20240618	104600	61817730	930	930	930	930	0
475	20240618	104500	61817730	930	930	930	930	0
476	20240618	104400	61817730	930	930	930	930	600
477	20240618	104300	61259730	930	930	930	930	1349
478	20240618	104200	60005160	936	936	936	936	1
479	20240618	104100	60004224	930	930	930	930	1
480	20240618	104000	60003294	931	931	931	931	0
481	20240618	103900	60003294	931	936	936	931	1638
482	20240618	103800	58478256	936	936	936	936	0
483	20240618	103700	58478256	936	936	936	936	0
484	20240618	103600	58478256	936	936	936	936	0
485	20240618	103500	58478256	936	936	936	936	0
486	20240618	103400	58478256	936	936	936	936	0
487	20240618	103300	58478256	936	934	936	934	2000
488	20240618	103200	56607422	934	934	934	934	0
489	20240618	103100	56607422	934	934	934	934	0
490	20240618	103000	56607422	934	934	934	934	0
491	20240618	102900	56607422	934	934	934	934	0
492	20240618	102800	56607422	934	934	934	934	0
493	20240618	102700	56607422	934	934	934	934	0
494	20240618	102600	56607422	934	934	934	934	0
495	20240618	102500	56607422	934	934	934	934	0
496	20240618	102400	56607422	934	934	934	934	0
497	20240618	102300	56607422	934	934	934	934	0
498	20240618	102200	56607422	934	930	934	929	4
499	20240618	102100	56603700	931	931	931	931	1
500	20240618	102000	56602769	929	929	929	929	0
501	20240618	101900	56602769	929	929	929	929	0
502	20240618	101800	56602769	929	929	929	929	1
503	20240618	101700	56601840	934	934	934	934	0
504	20240618	101600	56601840	934	934	934	934	0
505	20240618	101500	56601840	934	934	934	934	20
506	20240618	101400	56583160	929	929	929	929	3
507	20240618	101300	56580373	933	933	933	933	0
508	20240618	101200	56580373	933	933	933	933	3
509	20240618	101100	56577574	932	932	932	932	0
510	20240618	101000	56577574	932	932	932	932	1
511	20240618	100900	56576642	925	925	925	925	0
512	20240618	100800	56576642	925	925	925	925	0
513	20240618	100700	56576642	925	926	926	925	2219
514	20240618	100600	54524056	927	927	927	927	398
515	20240618	100500	54155110	927	927	927	927	1
516	20240618	100400	54154183	934	934	934	934	0
517	20240618	100300	54154183	934	934	934	934	1
518	20240618	100200	54153249	927	927	927	927	0
519	20240618	100100	54153249	927	927	927	927	2
520	20240618	100000	54151395	934	934	934	927	7
521	20240618	095900	54144864	936	936	936	936	0
522	20240618	095800	54144864	936	936	936	936	0
523	20240618	095700	54144864	936	936	936	936	0
524	20240618	095600	54144864	936	936	936	936	3
525	20240618	095500	54142056	926	926	926	926	1
526	20240618	095400	54141130	929	929	929	929	0
527	20240618	095300	54141130	929	929	929	929	0
528	20240618	095200	54141130	929	929	929	929	1
529	20240618	095100	54140201	930	930	930	930	0
530	20240618	095000	54140201	930	930	930	930	1
531	20240618	094900	54139271	926	926	926	926	1141
532	20240618	094800	53082705	927	928	928	927	27
533	20240618	094700	53057675	928	928	928	928	12
534	20240618	094600	53046539	928	935	935	928	43
535	20240618	094500	53006618	935	935	935	935	2
536	20240618	094400	53004748	931	935	935	931	6
537	20240618	094300	52999148	936	927	936	927	118
538	20240618	094200	52888899	926	923	928	923	547
539	20240618	094100	52382440	920	941	941	910	21497
540	20240618	094000	32583839	932	932	932	932	0
541	20240618	093900	32583839	932	932	932	932	3325
542	20240618	093800	29484939	932	935	935	932	1820
543	20240618	093700	27788696	932	937	937	932	4713
544	20240618	093600	23379210	937	939	939	937	4035
545	20240618	093500	19594819	947	947	947	947	1
546	20240618	093400	19593872	947	948	948	939	89
547	20240618	093300	19510248	948	948	948	948	0
548	20240618	093200	19510248	948	948	948	948	1
549	20240618	093100	19509300	946	949	949	939	8
550	20240618	093000	19501737	940	948	953	939	26
551	20240618	092900	19477073	939	943	943	939	4884
552	20240618	092800	14881136	941	943	954	941	2239
553	20240618	092700	12772171	954	954	954	943	15
554	20240618	092600	12757905	943	947	954	943	4340
555	20240618	092500	8662581	953	953	953	953	72
556	20240618	092400	8593965	953	948	953	947	1001
557	20240618	092300	7645966	956	956	956	956	0
558	20240618	092200	7645966	956	956	956	956	0
559	20240618	092100	7645966	956	956	956	956	1005
560	20240618	092000	6685186	956	956	956	956	1571
561	20240618	091900	5183310	956	956	956	956	0
562	20240618	091800	5183310	956	956	956	956	131
563	20240618	091700	5058074	956	954	956	954	101
564	20240618	091600	4961718	954	954	956	954	661
565	20240618	091500	4331122	954	954	954	954	843
566	20240618	091400	3526900	954	954	954	954	0
567	20240618	091300	3526900	954	952	954	952	242
568	20240618	091200	3296035	949	949	949	949	58
569	20240618	091100	3240993	947	947	947	947	4
570	20240618	091000	3237205	947	947	947	947	349
571	20240618	090900	2906702	947	947	947	947	0
572	20240618	090800	2906702	947	947	947	943	23
573	20240618	090700	2884991	943	943	943	943	0
574	20240618	090600	2884991	943	944	944	943	684
575	20240618	090500	2239297	944	944	944	944	432
576	20240618	090400	1831489	943	943	943	943	1
577	20240618	090300	1830546	944	944	944	944	200
578	20240618	090200	1641746	953	945	953	937	201
579	20240618	090100	1451529	954	945	954	945	701
580	20240618	090000	789075	945	945	945	945	835