KissMeData/036170/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	190400	27263977	889	889	889	889	261
3	20240614	190300	27263977	889	889	889	889	0
4	20240614	190200	27263977	889	889	889	889	0
5	20240614	190100	27263977	889	889	889	889	0
6	20240614	190000	27263977	889	889	889	889	0
7	20240614	185900	27263977	889	889	889	889	0
8	20240614	185800	27263977	889	889	889	889	0
9	20240614	185700	27263977	889	889	889	889	0
10	20240614	185600	27263977	889	889	889	889	0
11	20240614	185500	27263977	889	889	889	889	0
12	20240614	185400	27263977	889	889	889	889	0
13	20240614	185300	27263977	889	889	889	889	0
14	20240614	185200	27263977	889	889	889	889	0
15	20240614	185100	27263977	889	889	889	889	0
16	20240614	185000	27263977	889	889	889	889	0
17	20240614	184900	27263977	889	889	889	889	0
18	20240614	184800	27263977	889	889	889	889	0
19	20240614	184700	27263977	889	889	889	889	0
20	20240614	184600	27263977	889	889	889	889	0
21	20240614	184500	27263977	889	889	889	889	0
22	20240614	184400	27263977	889	889	889	889	0
23	20240614	184300	27263977	889	889	889	889	0
24	20240614	184200	27263977	889	889	889	889	0
25	20240614	184100	27263977	889	889	889	889	0
26	20240614	184000	27263977	889	889	889	889	0
27	20240614	183900	27263977	889	889	889	889	0
28	20240614	183800	27263977	889	889	889	889	0
29	20240614	183700	27263977	889	889	889	889	0
30	20240614	183600	27263977	889	889	889	889	0
31	20240614	183500	27263977	889	889	889	889	0
32	20240614	183400	27263977	889	889	889	889	261
33	20240614	183300	27263977	889	889	889	889	0
34	20240614	183200	27263977	889	889	889	889	0
35	20240614	183100	27263977	889	889	889	889	0
36	20240614	183000	27263977	889	889	889	889	0
37	20240614	182900	27263977	889	889	889	889	0
38	20240614	182800	27263977	889	889	889	889	0
39	20240614	182700	27263977	889	889	889	889	0
40	20240614	182600	27263977	889	889	889	889	0
41	20240614	182500	27263977	889	889	889	889	0
42	20240614	182400	27263977	889	889	889	889	0
43	20240614	182300	27263977	889	889	889	889	0
44	20240614	182200	27263977	889	889	889	889	0
45	20240614	182100	27263977	889	889	889	889	0
46	20240614	182000	27263977	889	889	889	889	0
47	20240614	181900	27263977	889	889	889	889	0
48	20240614	181800	27263977	889	889	889	889	0
49	20240614	181700	27263977	889	889	889	889	0
50	20240614	181600	27263977	889	889	889	889	0
51	20240614	181500	27263977	889	889	889	889	0
52	20240614	181400	27263977	889	889	889	889	0
53	20240614	181300	27263977	889	889	889	889	0
54	20240614	181200	27263977	889	889	889	889	0
55	20240614	181100	27263977	889	889	889	889	0
56	20240614	181000	27263977	889	889	889	889	0
57	20240614	180900	27263977	889	889	889	889	0
58	20240614	180800	27263977	889	889	889	889	0
59	20240614	180700	27263977	889	889	889	889	0
60	20240614	180600	27263977	889	889	889	889	0
61	20240614	180500	27263977	889	889	889	889	0
62	20240614	180400	27263977	889	889	889	889	261
63	20240614	180300	27263977	889	889	889	889	0
64	20240614	180200	27263977	889	889	889	889	0
65	20240614	180100	27263977	889	889	889	889	0
66	20240614	180000	27263977	889	889	889	889	0
67	20240614	175900	27263977	889	889	889	889	0
68	20240614	175800	27263977	889	889	889	889	0
69	20240614	175700	27263977	889	889	889	889	0
70	20240614	175600	27263977	889	889	889	889	0
71	20240614	175500	27263977	889	889	889	889	0
72	20240614	175400	27263977	889	889	889	889	0
73	20240614	175300	27263977	889	889	889	889	0
74	20240614	175200	27263977	889	889	889	889	0
75	20240614	175100	27263977	889	889	889	889	0
76	20240614	175000	27263977	889	889	889	889	0
77	20240614	174900	27263977	889	889	889	889	0
78	20240614	174800	27263977	889	889	889	889	0
79	20240614	174700	27263977	889	889	889	889	0
80	20240614	174600	27263977	889	889	889	889	0
81	20240614	174500	27263977	889	889	889	889	0
82	20240614	174400	27263977	889	889	889	889	0
83	20240614	174300	27263977	889	889	889	889	0
84	20240614	174200	27263977	889	889	889	889	0
85	20240614	174100	27263977	889	889	889	889	0
86	20240614	174000	27263977	889	889	889	889	0
87	20240614	173900	27263977	889	889	889	889	0
88	20240614	173800	27263977	889	889	889	889	0
89	20240614	173700	27263977	889	889	889	889	0
90	20240614	173600	27263977	889	889	889	889	0
91	20240614	173500	27263977	889	889	889	889	0
92	20240614	173400	27263977	889	889	889	889	261
93	20240614	173300	27263977	889	889	889	889	0
94	20240614	173200	27263977	889	889	889	889	0
95	20240614	173100	27263977	889	889	889	889	0
96	20240614	173000	27263977	889	889	889	889	0
97	20240614	172900	27263977	889	889	889	889	0
98	20240614	172800	27263977	889	889	889	889	0
99	20240614	172700	27263977	889	889	889	889	0
100	20240614	172600	27263977	889	889	889	889	0
101	20240614	172500	27263977	889	889	889	889	0
102	20240614	172400	27263977	889	889	889	889	0
103	20240614	172300	27263977	889	889	889	889	0
104	20240614	172200	27263977	889	889	889	889	0
105	20240614	172100	27263977	889	889	889	889	0
106	20240614	172000	27263977	889	889	889	889	0
107	20240614	171900	27263977	889	889	889	889	0
108	20240614	171800	27263977	889	889	889	889	0
109	20240614	171700	27263977	889	889	889	889	0
110	20240614	171600	27263977	889	889	889	889	0
111	20240614	171500	27263977	889	889	889	889	0
112	20240614	171400	27263977	889	889	889	889	0
113	20240614	171300	27263977	889	889	889	889	0
114	20240614	171200	27263977	889	889	889	889	0
115	20240614	171100	27263977	889	889	889	889	0
116	20240614	171000	27263977	889	889	889	889	0
117	20240614	170900	27263977	889	889	889	889	0
118	20240614	170800	27263977	889	889	889	889	0
119	20240614	170700	27263977	889	889	889	889	0
120	20240614	170600	27263977	889	889	889	889	0
121	20240614	170500	27263977	889	889	889	889	0
122	20240614	170400	27263977	889	889	889	889	261
123	20240614	170300	27263977	889	889	889	889	0
124	20240614	170200	27263977	889	889	889	889	0
125	20240614	170100	27263977	889	889	889	889	0
126	20240614	170000	27263977	889	889	889	889	0
127	20240614	165900	27263977	889	889	889	889	0
128	20240614	165800	27263977	889	889	889	889	0
129	20240614	165700	27263977	889	889	889	889	0
130	20240614	165600	27263977	889	889	889	889	0
131	20240614	165500	27263977	889	889	889	889	0
132	20240614	165400	27263977	889	889	889	889	0
133	20240614	165300	27263977	889	889	889	889	0
134	20240614	165200	27263977	889	889	889	889	0
135	20240614	165100	27263977	889	889	889	889	0
136	20240614	165000	27263977	889	889	889	889	0
137	20240614	164900	27263977	889	889	889	889	0
138	20240614	164800	27263977	889	889	889	889	0
139	20240614	164700	27263977	889	889	889	889	0
140	20240614	164600	27263977	889	889	889	889	0
141	20240614	164500	27263977	889	889	889	889	0
142	20240614	164400	27263977	889	889	889	889	0
143	20240614	164300	27263977	889	889	889	889	0
144	20240614	164200	27263977	889	889	889	889	0
145	20240614	164100	27263977	889	889	889	889	0
146	20240614	164000	27263977	889	889	889	889	0
147	20240614	163900	27263977	889	889	889	889	0
148	20240614	163800	27263977	889	889	889	889	0
149	20240614	163700	27263977	889	889	889	889	0
150	20240614	163600	27263977	889	889	889	889	0
151	20240614	163500	27263977	889	889	889	889	0
152	20240614	163400	27263977	889	889	889	889	261
153	20240614	163300	27263977	889	889	889	889	0
154	20240614	163200	27263977	889	889	889	889	0
155	20240614	163100	27263977	889	889	889	889	0
156	20240614	163000	27263977	889	889	889	889	0
157	20240614	162900	27263977	889	889	889	889	0
158	20240614	162800	27263977	889	889	889	889	0
159	20240614	162700	27263977	889	889	889	889	0
160	20240614	162600	27263977	889	889	889	889	0
161	20240614	162500	27263977	889	889	889	889	0
162	20240614	162400	27263977	889	889	889	889	0
163	20240614	162300	27263977	889	889	889	889	0
164	20240614	162200	27263977	889	889	889	889	0
165	20240614	162100	27263977	889	889	889	889	0
166	20240614	162000	27263977	889	889	889	889	0
167	20240614	161900	27263977	889	889	889	889	0
168	20240614	161800	27263977	889	889	889	889	0
169	20240614	161700	27263977	889	889	889	889	0
170	20240614	161600	27263977	889	889	889	889	0
171	20240614	161500	27263977	889	889	889	889	0
172	20240614	161400	27263977	889	889	889	889	0
173	20240614	161300	27263977	889	889	889	889	0
174	20240614	161200	27263977	889	889	889	889	0
175	20240614	161100	27263977	889	889	889	889	0
176	20240614	161000	27263977	889	889	889	889	0
177	20240614	160900	27263977	889	889	889	889	0
178	20240614	160800	27263977	889	889	889	889	0
179	20240614	160700	27263977	889	889	889	889	0
180	20240614	160600	27263977	889	889	889	889	0
181	20240614	160500	27263977	889	889	889	889	0
182	20240614	160400	27263977	889	889	889	889	261
183	20240614	160300	27263977	889	889	889	889	0
184	20240614	160200	27263977	889	889	889	889	0
185	20240614	160100	27263977	889	889	889	889	0
186	20240614	160000	27263977	889	889	889	889	0
187	20240614	155900	27263977	889	889	889	889	0
188	20240614	155800	27263977	889	889	889	889	0
189	20240614	155700	27263977	889	889	889	889	0
190	20240614	155600	27263977	889	889	889	889	0
191	20240614	155500	27263977	889	889	889	889	0
192	20240614	155400	27263977	889	889	889	889	0
193	20240614	155300	27263977	889	889	889	889	0
194	20240614	155200	27263977	889	889	889	889	0
195	20240614	155100	27263977	889	889	889	889	0
196	20240614	155000	27263977	889	889	889	889	0
197	20240614	154900	27263977	889	889	889	889	0
198	20240614	154800	27263977	889	889	889	889	0
199	20240614	154700	27263977	889	889	889	889	0
200	20240614	154600	27263977	889	889	889	889	0
201	20240614	154500	27263977	889	889	889	889	0
202	20240614	154400	27263977	889	889	889	889	0
203	20240614	154300	27263977	889	889	889	889	0
204	20240614	154200	27263977	889	889	889	889	0
205	20240614	154100	27263977	889	889	889	889	0
206	20240614	154000	27263977	889	889	889	889	0
207	20240614	153900	27263977	889	889	889	889	0
208	20240614	153800	27263977	889	889	889	889	0
209	20240614	153700	27263977	889	889	889	889	0
210	20240614	153600	27263977	889	889	889	889	0
211	20240614	153500	27263977	889	889	889	889	0
212	20240614	153400	27263977	889	889	889	889	261
213	20240614	153300	27263977	889	889	889	889	0
214	20240614	153200	27263977	889	889	889	889	0
215	20240614	153100	27263977	889	889	889	889	0
216	20240614	153000	27263977	889	889	889	889	261
217	20240614	152900	27031948	889	889	889	889	0
218	20240614	152800	27031948	889	889	889	889	0
219	20240614	152700	27031948	889	889	889	889	0
220	20240614	152600	27031948	889	889	889	889	0
221	20240614	152500	27031948	889	889	889	889	0
222	20240614	152400	27031948	889	889	889	889	0
223	20240614	152300	27031948	889	889	889	889	0
224	20240614	152200	27031948	889	889	889	889	0
225	20240614	152100	27031948	889	889	889	889	0
226	20240614	152000	27031948	889	889	889	889	0
227	20240614	151900	27031948	889	889	889	889	0
228	20240614	151800	27031948	889	889	889	889	0
229	20240614	151700	27031948	889	889	889	889	0
230	20240614	151600	27031948	889	889	889	889	0
231	20240614	151500	27031948	889	889	889	889	0
232	20240614	151400	27031948	889	889	889	889	0
233	20240614	151300	27031948	889	889	889	889	0
234	20240614	151200	27031948	889	889	889	889	0
235	20240614	151100	27031948	889	889	889	889	0
236	20240614	151000	27031948	889	889	889	889	0
237	20240614	150900	27031948	889	889	889	889	0
238	20240614	150800	27031948	889	889	889	889	0
239	20240614	150700	27031948	889	889	889	889	0
240	20240614	150600	27031948	889	889	889	889	0
241	20240614	150500	27031948	889	889	889	889	0
242	20240614	150400	27031948	889	889	889	889	0
243	20240614	150300	27031948	889	889	889	889	68
244	20240614	150200	26971496	889	890	890	889	83
245	20240614	150100	26897628	890	890	890	890	0
246	20240614	150000	26897628	890	890	890	890	0
247	20240614	145900	26897628	890	890	890	890	0
248	20240614	145800	26897628	890	890	890	890	0
249	20240614	145700	26897628	890	890	890	890	50
250	20240614	145600	26853128	885	886	886	885	2012
251	20240614	145500	25071637	890	890	890	890	0
252	20240614	145400	25071637	890	890	890	890	1124
253	20240614	145300	24071277	890	890	890	890	0
254	20240614	145200	24071277	890	890	890	890	0
255	20240614	145100	24071277	890	890	890	890	0
256	20240614	145000	24071277	890	890	890	890	0
257	20240614	144900	24071277	890	890	890	890	0
258	20240614	144800	24071277	890	890	890	890	0
259	20240614	144700	24071277	890	890	890	890	0
260	20240614	144600	24071277	890	890	890	890	0
261	20240614	144500	24071277	890	890	890	890	0
262	20240614	144400	24071277	890	890	890	890	0
263	20240614	144300	24071277	890	890	890	890	0
264	20240614	144200	24071277	890	890	890	890	0
265	20240614	144100	24071277	890	890	890	890	0
266	20240614	144000	24071277	890	890	890	890	0
267	20240614	143900	24071277	890	890	890	890	0
268	20240614	143800	24071277	890	890	890	890	0
269	20240614	143700	24071277	890	890	890	890	0
270	20240614	143600	24071277	890	890	890	890	0
271	20240614	143500	24071277	890	890	890	890	0
272	20240614	143400	24071277	890	890	890	890	0
273	20240614	143300	24071277	890	890	890	890	0
274	20240614	143200	24071277	890	890	890	890	0
275	20240614	143100	24071277	890	890	890	890	0
276	20240614	143000	24071277	890	890	890	890	0
277	20240614	142900	24071277	890	890	890	890	0
278	20240614	142800	24071277	890	890	890	890	0
279	20240614	142700	24071277	890	890	890	890	10
280	20240614	142600	24062377	890	890	890	890	0
281	20240614	142500	24062377	890	890	890	890	0
282	20240614	142400	24062377	890	890	890	890	0
283	20240614	142300	24062377	890	890	890	890	0
284	20240614	142200	24062377	890	890	890	890	0
285	20240614	142100	24062377	890	890	890	890	0
286	20240614	142000	24062377	890	890	890	890	0
287	20240614	141900	24062377	890	890	890	890	0
288	20240614	141800	24062377	890	890	890	890	0
289	20240614	141700	24062377	890	890	890	890	0
290	20240614	141600	24062377	890	890	890	890	0
291	20240614	141500	24062377	890	890	890	890	0
292	20240614	141400	24062377	890	890	890	890	1
293	20240614	141300	24061487	886	886	886	886	700
294	20240614	141200	23441287	891	891	891	891	0
295	20240614	141100	23441287	891	891	891	891	0
296	20240614	141000	23441287	891	891	891	891	0
297	20240614	140900	23441287	891	891	891	891	0
298	20240614	140800	23441287	891	891	891	891	0
299	20240614	140700	23441287	891	891	891	891	0
300	20240614	140600	23441287	891	891	891	891	0
301	20240614	140500	23441287	891	887	891	887	500
302	20240614	140400	22997723	887	887	887	887	0
303	20240614	140300	22997723	887	887	887	887	0
304	20240614	140200	22997723	887	887	887	887	0
305	20240614	140100	22997723	887	887	887	887	0
306	20240614	140000	22997723	887	887	887	887	16
307	20240614	135900	22983531	891	891	891	891	0
308	20240614	135800	22983531	891	891	891	891	0
309	20240614	135700	22983531	891	891	891	891	0
310	20240614	135600	22983531	891	891	891	891	0
311	20240614	135500	22983531	891	891	891	891	0
312	20240614	135400	22983531	891	891	891	891	0
313	20240614	135300	22983531	891	891	891	891	1
314	20240614	135200	22982640	891	891	891	891	1
315	20240614	135100	22981749	887	887	887	887	0
316	20240614	135000	22981749	887	888	888	887	2400
317	20240614	134900	20852090	891	891	891	891	0
318	20240614	134800	20852090	891	891	891	891	0
319	20240614	134700	20852090	891	891	891	891	0
320	20240614	134600	20852090	891	891	891	891	0
321	20240614	134500	20852090	891	891	891	891	0
322	20240614	134400	20852090	891	891	891	891	0
323	20240614	134300	20852090	891	891	891	891	0
324	20240614	134200	20852090	891	891	891	891	0
325	20240614	134100	20852090	891	891	891	891	0
326	20240614	134000	20852090	891	891	891	891	0
327	20240614	133900	20852090	891	891	891	891	0
328	20240614	133800	20852090	891	891	891	891	0
329	20240614	133700	20852090	891	891	891	891	0
330	20240614	133600	20852090	891	891	891	891	0
331	20240614	133500	20852090	891	891	891	891	0
332	20240614	133400	20852090	891	891	891	891	0
333	20240614	133300	20852090	891	891	891	891	0
334	20240614	133200	20852090	891	891	891	891	0
335	20240614	133100	20852090	891	891	891	891	0
336	20240614	133000	20852090	891	891	891	891	0
337	20240614	132900	20852090	891	891	891	891	0
338	20240614	132800	20852090	891	891	891	891	0
339	20240614	132700	20852090	891	891	891	891	0
340	20240614	132600	20852090	891	891	891	891	0
341	20240614	132500	20852090	891	891	891	891	0
342	20240614	132400	20852090	891	891	891	891	0
343	20240614	132300	20852090	891	891	891	891	0
344	20240614	132200	20852090	891	891	891	891	0
345	20240614	132100	20852090	891	891	891	891	0
346	20240614	132000	20852090	891	891	891	891	0
347	20240614	131900	20852090	891	891	891	891	0
348	20240614	131800	20852090	891	891	891	891	0
349	20240614	131700	20852090	891	891	891	891	0
350	20240614	131600	20852090	891	891	891	891	0
351	20240614	131500	20852090	891	891	891	891	0
352	20240614	131400	20852090	891	891	891	891	0
353	20240614	131300	20852090	891	891	891	891	0
354	20240614	131200	20852090	891	891	891	891	0
355	20240614	131100	20852090	891	891	891	891	0
356	20240614	131000	20852090	891	891	891	891	0
357	20240614	130900	20852090	891	891	891	891	0
358	20240614	130800	20852090	891	891	891	891	0
359	20240614	130700	20852090	891	891	891	891	0
360	20240614	130600	20852090	891	891	891	891	0
361	20240614	130500	20852090	891	891	891	891	0
362	20240614	130400	20852090	891	891	891	891	0
363	20240614	130300	20852090	891	891	891	891	0
364	20240614	130200	20852090	891	891	891	891	0
365	20240614	130100	20852090	891	891	891	891	0
366	20240614	130000	20852090	891	891	891	891	0
367	20240614	125900	20852090	891	891	891	891	0
368	20240614	125800	20852090	891	891	891	891	0
369	20240614	125700	20852090	891	891	891	891	0
370	20240614	125600	20852090	891	891	891	891	0
371	20240614	125500	20852090	891	891	891	891	0
372	20240614	125400	20852090	891	891	891	891	2
373	20240614	125300	20850308	891	891	891	891	0
374	20240614	125200	20850308	891	891	891	891	0
375	20240614	125100	20850308	891	891	891	891	0
376	20240614	125000	20850308	891	891	891	891	0
377	20240614	124900	20850308	891	891	891	891	1
378	20240614	124800	20849417	888	888	888	888	0
379	20240614	124700	20849417	888	889	889	888	403
380	20240614	124600	20491551	891	891	891	891	0
381	20240614	124500	20491551	891	891	891	891	0
382	20240614	124400	20491551	891	891	891	891	0
383	20240614	124300	20491551	891	891	891	891	0
384	20240614	124200	20491551	891	891	891	891	0
385	20240614	124100	20491551	891	891	891	891	0
386	20240614	124000	20491551	891	891	891	891	0
387	20240614	123900	20491551	891	891	891	891	0
388	20240614	123800	20491551	891	891	891	891	264
389	20240614	123700	20256327	891	891	891	891	0
390	20240614	123600	20256327	891	891	891	891	0
391	20240614	123500	20256327	891	891	891	891	0
392	20240614	123400	20256327	891	891	891	891	0
393	20240614	123300	20256327	891	891	891	891	0
394	20240614	123200	20256327	891	891	891	891	0
395	20240614	123100	20256327	891	891	891	891	0
396	20240614	123000	20256327	891	891	891	891	0
397	20240614	122900	20256327	891	891	891	891	0
398	20240614	122800	20256327	891	891	891	891	0
399	20240614	122700	20256327	891	888	891	888	601
400	20240614	122600	19722636	891	891	891	891	0
401	20240614	122500	19722636	891	891	891	891	0
402	20240614	122400	19722636	891	891	891	891	0
403	20240614	122300	19722636	891	891	891	891	0
404	20240614	122200	19722636	891	891	891	891	0
405	20240614	122100	19722636	891	891	891	891	0
406	20240614	122000	19722636	891	891	891	891	0
407	20240614	121900	19722636	891	891	891	891	1
408	20240614	121800	19721745	891	891	891	891	0
409	20240614	121700	19721745	891	891	891	891	1
410	20240614	121600	19720854	890	890	890	890	113
411	20240614	121500	19620284	890	890	890	890	0
412	20240614	121400	19620284	890	890	890	890	0
413	20240614	121300	19620284	890	890	890	890	0
414	20240614	121200	19620284	890	890	890	890	0
415	20240614	121100	19620284	890	890	890	890	0
416	20240614	121000	19620284	890	890	890	890	0
417	20240614	120900	19620284	890	890	890	890	0
418	20240614	120800	19620284	890	890	890	890	0
419	20240614	120700	19620284	890	890	890	890	0
420	20240614	120600	19620284	890	890	890	890	0
421	20240614	120500	19620284	890	890	890	890	500
422	20240614	120400	19175284	890	889	890	889	2
423	20240614	120300	19173505	889	890	890	889	10
424	20240614	120200	19164610	890	890	890	890	15
425	20240614	120100	19151260	890	890	890	890	0
426	20240614	120000	19151260	890	890	890	890	0
427	20240614	115900	19151260	890	890	890	890	1
428	20240614	115800	19150370	889	889	889	889	1
429	20240614	115700	19149481	891	891	891	891	0
430	20240614	115600	19149481	891	891	891	891	0
431	20240614	115500	19149481	891	891	891	891	4
432	20240614	115400	19145917	891	891	891	891	0
433	20240614	115300	19145917	891	891	891	891	0
434	20240614	115200	19145917	891	891	891	891	0
435	20240614	115100	19145917	891	891	891	891	0
436	20240614	115000	19145917	891	891	891	891	0
437	20240614	114900	19145917	891	891	891	891	0
438	20240614	114800	19145917	891	891	891	891	0
439	20240614	114700	19145917	891	891	891	891	1
440	20240614	114600	19145026	890	890	890	890	2
441	20240614	114500	19143246	892	892	892	892	0
442	20240614	114400	19143246	892	892	892	892	0
443	20240614	114300	19143246	892	892	892	892	0
444	20240614	114200	19143246	892	892	892	892	0
445	20240614	114100	19143246	892	892	892	892	0
446	20240614	114000	19143246	892	892	892	892	0
447	20240614	113900	19143246	892	890	892	890	250
448	20240614	113800	18920663	890	890	890	890	0
449	20240614	113700	18920663	890	890	890	890	0
450	20240614	113600	18920663	890	890	890	890	0
451	20240614	113500	18920663	890	890	890	890	0
452	20240614	113400	18920663	890	890	890	890	0
453	20240614	113300	18920663	890	890	890	890	1
454	20240614	113200	18919773	889	889	889	889	0
455	20240614	113100	18919773	889	890	890	889	2
456	20240614	113000	18917994	891	891	891	891	0
457	20240614	112900	18917994	891	891	891	891	0
458	20240614	112800	18917994	891	891	891	891	0
459	20240614	112700	18917994	891	891	891	891	0
460	20240614	112600	18917994	891	891	891	891	0
461	20240614	112500	18917994	891	891	891	891	0
462	20240614	112400	18917994	891	891	891	891	0
463	20240614	112300	18917994	891	891	891	891	0
464	20240614	112200	18917994	891	891	891	891	1
465	20240614	112100	18917103	888	888	888	888	362
466	20240614	112000	18595647	888	888	888	888	0
467	20240614	111900	18595647	888	888	888	888	0
468	20240614	111800	18595647	888	888	888	888	1614
469	20240614	111700	17162415	888	888	888	888	10
470	20240614	111600	17153535	888	888	888	888	0
471	20240614	111500	17153535	888	888	888	888	0
472	20240614	111400	17153535	888	888	888	888	0
473	20240614	111300	17153535	888	888	888	888	0
474	20240614	111200	17153535	888	888	888	888	0
475	20240614	111100	17153535	888	888	888	888	0
476	20240614	111000	17153535	888	888	888	888	0
477	20240614	110900	17153535	888	888	888	888	0
478	20240614	110800	17153535	888	888	888	888	0
479	20240614	110700	17153535	888	888	888	888	0
480	20240614	110600	17153535	888	888	888	888	0
481	20240614	110500	17153535	888	888	888	888	500
482	20240614	110400	16709535	888	888	888	888	0
483	20240614	110300	16709535	888	888	888	888	1000
484	20240614	110200	15821535	888	888	888	888	0
485	20240614	110100	15821535	888	888	888	888	0
486	20240614	110000	15821535	888	888	888	888	0
487	20240614	105900	15821535	888	888	888	888	1576
488	20240614	105800	14422047	891	891	891	891	1
489	20240614	105700	14421156	889	889	889	889	0
490	20240614	105600	14421156	889	892	892	889	2
491	20240614	105500	14419375	889	889	889	889	0
492	20240614	105400	14419375	889	889	889	889	0
493	20240614	105300	14419375	889	889	889	889	100
494	20240614	105200	14330475	888	888	888	888	0
495	20240614	105100	14330475	888	888	888	888	685
496	20240614	105000	13722195	889	889	889	889	15
497	20240614	104900	13708860	890	890	890	890	0
498	20240614	104800	13708860	890	890	890	890	0
499	20240614	104700	13708860	890	890	890	890	0
500	20240614	104600	13708860	890	890	890	890	0
501	20240614	104500	13708860	890	890	890	890	0
502	20240614	104400	13708860	890	890	890	890	0
503	20240614	104300	13708860	890	890	890	890	0
504	20240614	104200	13708860	890	890	890	890	0
505	20240614	104100	13708860	890	890	890	890	0
506	20240614	104000	13708860	890	890	890	890	0
507	20240614	103900	13708860	890	890	890	890	0
508	20240614	103800	13708860	890	890	890	890	0
509	20240614	103700	13708860	890	890	890	890	0
510	20240614	103600	13708860	890	890	890	890	0
511	20240614	103500	13708860	890	890	890	890	0
512	20240614	103400	13708860	890	890	890	890	0
513	20240614	103300	13708860	890	890	890	890	0
514	20240614	103200	13708860	890	888	890	888	197
515	20240614	103100	13533922	888	890	890	888	602
516	20240614	103000	12999342	890	890	890	890	0
517	20240614	102900	12999342	890	890	890	890	1
518	20240614	102800	12998452	888	888	888	888	0
519	20240614	102700	12998452	888	888	888	888	1502
520	20240614	102600	11664676	889	889	889	889	0
521	20240614	102500	11664676	889	890	890	889	2001
522	20240614	102400	9884787	892	892	892	892	0
523	20240614	102300	9884787	892	892	892	892	0
524	20240614	102200	9884787	892	892	892	892	0
525	20240614	102100	9884787	892	892	892	892	0
526	20240614	102000	9884787	892	892	892	892	0
527	20240614	101900	9884787	892	892	892	892	2
528	20240614	101800	9883003	890	890	890	890	0
529	20240614	101700	9883003	890	890	890	890	1
530	20240614	101600	9882113	892	892	892	892	0
531	20240614	101500	9882113	892	892	892	892	10
532	20240614	101400	9873193	890	890	890	890	500
533	20240614	101300	9428193	891	891	891	891	0
534	20240614	101200	9428193	891	891	891	891	1001
535	20240614	101100	8536302	892	892	892	892	0
536	20240614	101000	8536302	892	892	892	892	0
537	20240614	100900	8536302	892	892	892	892	0
538	20240614	100800	8536302	892	892	892	892	0
539	20240614	100700	8536302	892	892	892	892	0
540	20240614	100600	8536302	892	892	892	892	150
541	20240614	100500	8402502	892	892	892	892	0
542	20240614	100400	8402502	892	892	892	892	0
543	20240614	100300	8402502	892	892	892	892	200
544	20240614	100200	8224102	899	899	899	899	12
545	20240614	100100	8213314	899	899	899	899	2
546	20240614	100000	8211516	892	892	892	892	700
547	20240614	095900	7587116	899	899	899	899	2
548	20240614	095800	7585318	899	899	899	899	2
549	20240614	095700	7583520	899	899	899	899	0
550	20240614	095600	7583520	899	899	899	899	0
551	20240614	095500	7583520	899	899	899	899	10
552	20240614	095400	7574530	893	893	893	893	0
553	20240614	095300	7574530	893	893	893	893	0
554	20240614	095200	7574530	893	893	893	893	0
555	20240614	095100	7574530	893	893	893	893	380
556	20240614	095000	7235190	899	894	899	894	30
557	20240614	094900	7208335	893	893	893	893	93
558	20240614	094800	7125286	894	896	896	894	73
559	20240614	094700	7060020	896	896	896	896	100
560	20240614	094600	6970420	900	900	900	900	0
561	20240614	094500	6970420	900	900	900	900	0
562	20240614	094400	6970420	900	900	900	900	0
563	20240614	094300	6970420	900	900	900	900	0
564	20240614	094200	6970420	900	900	900	900	0
565	20240614	094100	6970420	900	900	900	900	0
566	20240614	094000	6970420	900	900	900	900	0
567	20240614	093900	6970420	900	900	900	900	0
568	20240614	093800	6970420	900	900	900	900	0
569	20240614	093700	6970420	900	900	900	900	0
570	20240614	093600	6970420	900	900	900	900	0
571	20240614	093500	6970420	900	900	900	900	0
572	20240614	093400	6970420	900	900	900	893	47
573	20240614	093300	6928309	899	899	899	899	0
574	20240614	093200	6928309	899	899	899	899	0
575	20240614	093100	6928309	899	893	899	893	20
576	20240614	093000	6910401	893	893	893	893	388
577	20240614	092900	6563917	900	893	900	893	200
578	20240614	092800	6385065	893	893	893	893	0
579	20240614	092700	6385065	893	893	893	893	101
580	20240614	092600	6294872	900	900	900	900	0
581	20240614	092500	6294872	900	899	900	899	500
582	20240614	092400	5845222	902	902	902	902	0
583	20240614	092300	5845222	902	902	902	902	0
584	20240614	092200	5845222	902	902	902	902	0
585	20240614	092100	5845222	902	902	902	902	0
586	20240614	092000	5845222	902	902	902	902	0
587	20240614	091900	5845222	902	902	902	902	17
588	20240614	091800	5829888	903	903	903	903	0
589	20240614	091700	5829888	903	902	903	902	846
590	20240614	091600	5065960	903	902	903	902	17
591	20240614	091500	5050619	902	902	902	902	0
592	20240614	091400	5050619	902	902	902	902	0
593	20240614	091300	5050619	902	899	902	899	20
594	20240614	091200	5032613	891	891	891	891	135
595	20240614	091100	4912328	891	889	903	883	4741
596	20240614	091000	700252	890	890	890	890	0
597	20240614	090900	700252	890	892	892	890	587
598	20240614	090800	177644	894	894	894	894	2
599	20240614	090700	175856	899	899	899	899	0
600	20240614	090600	175856	899	899	899	899	0
601	20240614	090500	175856	899	899	899	899	0
602	20240614	090400	175856	899	899	899	899	20
603	20240614	090300	157876	899	899	899	899	2
604	20240614	090200	156078	897	897	897	897	0
605	20240614	090100	156078	897	897	897	897	0
606	20240614	090000	156078	897	897	897	897	174