KissMeData/050090/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	193000	52808890	957	957	957	957	3471
3	20240621	192900	52808890	957	957	957	957	0
4	20240621	192800	52808890	957	957	957	957	0
5	20240621	192700	52808890	957	957	957	957	0
6	20240621	192600	52808890	957	957	957	957	0
7	20240621	192500	52808890	957	957	957	957	0
8	20240621	192400	52808890	957	957	957	957	0
9	20240621	192300	52808890	957	957	957	957	0
10	20240621	192200	52808890	957	957	957	957	0
11	20240621	192100	52808890	957	957	957	957	0
12	20240621	192000	52808890	957	957	957	957	0
13	20240621	191900	52808890	957	957	957	957	0
14	20240621	191800	52808890	957	957	957	957	0
15	20240621	191700	52808890	957	957	957	957	0
16	20240621	191600	52808890	957	957	957	957	0
17	20240621	191500	52808890	957	957	957	957	0
18	20240621	191400	52808890	957	957	957	957	0
19	20240621	191300	52808890	957	957	957	957	0
20	20240621	191200	52808890	957	957	957	957	0
21	20240621	191100	52808890	957	957	957	957	0
22	20240621	191000	52808890	957	957	957	957	0
23	20240621	190900	52808890	957	957	957	957	0
24	20240621	190800	52808890	957	957	957	957	0
25	20240621	190700	52808890	957	957	957	957	0
26	20240621	190600	52808890	957	957	957	957	0
27	20240621	190500	52808890	957	957	957	957	0
28	20240621	190400	52808890	957	957	957	957	0
29	20240621	190300	52808890	957	957	957	957	0
30	20240621	190200	52808890	957	957	957	957	0
31	20240621	190100	52808890	957	957	957	957	0
32	20240621	190000	52808890	957	957	957	957	3471
33	20240621	185900	52808890	957	957	957	957	0
34	20240621	185800	52808890	957	957	957	957	0
35	20240621	185700	52808890	957	957	957	957	0
36	20240621	185600	52808890	957	957	957	957	0
37	20240621	185500	52808890	957	957	957	957	0
38	20240621	185400	52808890	957	957	957	957	0
39	20240621	185300	52808890	957	957	957	957	0
40	20240621	185200	52808890	957	957	957	957	0
41	20240621	185100	52808890	957	957	957	957	0
42	20240621	185000	52808890	957	957	957	957	0
43	20240621	184900	52808890	957	957	957	957	0
44	20240621	184800	52808890	957	957	957	957	0
45	20240621	184700	52808890	957	957	957	957	0
46	20240621	184600	52808890	957	957	957	957	0
47	20240621	184500	52808890	957	957	957	957	0
48	20240621	184400	52808890	957	957	957	957	0
49	20240621	184300	52808890	957	957	957	957	0
50	20240621	184200	52808890	957	957	957	957	0
51	20240621	184100	52808890	957	957	957	957	0
52	20240621	184000	52808890	957	957	957	957	0
53	20240621	183900	52808890	957	957	957	957	0
54	20240621	183800	52808890	957	957	957	957	0
55	20240621	183700	52808890	957	957	957	957	0
56	20240621	183600	52808890	957	957	957	957	0
57	20240621	183500	52808890	957	957	957	957	0
58	20240621	183400	52808890	957	957	957	957	0
59	20240621	183300	52808890	957	957	957	957	0
60	20240621	183200	52808890	957	957	957	957	0
61	20240621	183100	52808890	957	957	957	957	0
62	20240621	183000	52808890	957	957	957	957	3471
63	20240621	182900	52808890	957	957	957	957	0
64	20240621	182800	52808890	957	957	957	957	0
65	20240621	182700	52808890	957	957	957	957	0
66	20240621	182600	52808890	957	957	957	957	0
67	20240621	182500	52808890	957	957	957	957	0
68	20240621	182400	52808890	957	957	957	957	0
69	20240621	182300	52808890	957	957	957	957	0
70	20240621	182200	52808890	957	957	957	957	0
71	20240621	182100	52808890	957	957	957	957	0
72	20240621	182000	52808890	957	957	957	957	0
73	20240621	181900	52808890	957	957	957	957	0
74	20240621	181800	52808890	957	957	957	957	0
75	20240621	181700	52808890	957	957	957	957	0
76	20240621	181600	52808890	957	957	957	957	0
77	20240621	181500	52808890	957	957	957	957	0
78	20240621	181400	52808890	957	957	957	957	0
79	20240621	181300	52808890	957	957	957	957	0
80	20240621	181200	52808890	957	957	957	957	0
81	20240621	181100	52808890	957	957	957	957	0
82	20240621	181000	52808890	957	957	957	957	0
83	20240621	180900	52808890	957	957	957	957	0
84	20240621	180800	52808890	957	957	957	957	0
85	20240621	180700	52808890	957	957	957	957	0
86	20240621	180600	52808890	957	957	957	957	0
87	20240621	180500	52808890	957	957	957	957	0
88	20240621	180400	52808890	957	957	957	957	0
89	20240621	180300	52808890	957	957	957	957	0
90	20240621	180200	52808890	957	957	957	957	0
91	20240621	180100	52808890	957	957	957	957	0
92	20240621	180000	52808890	957	957	957	957	3471
93	20240621	175900	52808890	957	957	957	957	0
94	20240621	175800	52808890	957	957	957	957	0
95	20240621	175700	52808890	957	957	957	957	0
96	20240621	175600	52808890	957	957	957	957	0
97	20240621	175500	52808890	957	957	957	957	0
98	20240621	175400	52808890	957	957	957	957	0
99	20240621	175300	52808890	957	957	957	957	0
100	20240621	175200	52808890	957	957	957	957	0
101	20240621	175100	52808890	957	957	957	957	0
102	20240621	175000	52808890	957	957	957	957	0
103	20240621	174900	52808890	957	957	957	957	0
104	20240621	174800	52808890	957	957	957	957	0
105	20240621	174700	52808890	957	957	957	957	0
106	20240621	174600	52808890	957	957	957	957	0
107	20240621	174500	52808890	957	957	957	957	0
108	20240621	174400	52808890	957	957	957	957	0
109	20240621	174300	52808890	957	957	957	957	0
110	20240621	174200	52808890	957	957	957	957	0
111	20240621	174100	52808890	957	957	957	957	0
112	20240621	174000	52808890	957	957	957	957	0
113	20240621	173900	52808890	957	957	957	957	0
114	20240621	173800	52808890	957	957	957	957	0
115	20240621	173700	52808890	957	957	957	957	0
116	20240621	173600	52808890	957	957	957	957	0
117	20240621	173500	52808890	957	957	957	957	0
118	20240621	173400	52808890	957	957	957	957	0
119	20240621	173300	52808890	957	957	957	957	0
120	20240621	173200	52808890	957	957	957	957	0
121	20240621	173100	52808890	957	957	957	957	0
122	20240621	173000	52808890	957	957	957	957	3471
123	20240621	172900	52808890	957	957	957	957	0
124	20240621	172800	52808890	957	957	957	957	0
125	20240621	172700	52808890	957	957	957	957	0
126	20240621	172600	52808890	957	957	957	957	0
127	20240621	172500	52808890	957	957	957	957	0
128	20240621	172400	52808890	957	957	957	957	0
129	20240621	172300	52808890	957	957	957	957	0
130	20240621	172200	52808890	957	957	957	957	0
131	20240621	172100	52808890	957	957	957	957	0
132	20240621	172000	52808890	957	957	957	957	0
133	20240621	171900	52808890	957	957	957	957	0
134	20240621	171800	52808890	957	957	957	957	0
135	20240621	171700	52808890	957	957	957	957	0
136	20240621	171600	52808890	957	957	957	957	0
137	20240621	171500	52808890	957	957	957	957	0
138	20240621	171400	52808890	957	957	957	957	0
139	20240621	171300	52808890	957	957	957	957	0
140	20240621	171200	52808890	957	957	957	957	0
141	20240621	171100	52808890	957	957	957	957	0
142	20240621	171000	52808890	957	957	957	957	0
143	20240621	170900	52808890	957	957	957	957	0
144	20240621	170800	52808890	957	957	957	957	0
145	20240621	170700	52808890	957	957	957	957	0
146	20240621	170600	52808890	957	957	957	957	0
147	20240621	170500	52808890	957	957	957	957	0
148	20240621	170400	52808890	957	957	957	957	0
149	20240621	170300	52808890	957	957	957	957	0
150	20240621	170200	52808890	957	957	957	957	0
151	20240621	170100	52808890	957	957	957	957	0
152	20240621	170000	52808890	957	957	957	957	3471
153	20240621	165900	52808890	957	957	957	957	0
154	20240621	165800	52808890	957	957	957	957	0
155	20240621	165700	52808890	957	957	957	957	0
156	20240621	165600	52808890	957	957	957	957	0
157	20240621	165500	52808890	957	957	957	957	0
158	20240621	165400	52808890	957	957	957	957	0
159	20240621	165300	52808890	957	957	957	957	0
160	20240621	165200	52808890	957	957	957	957	0
161	20240621	165100	52808890	957	957	957	957	0
162	20240621	165000	52808890	957	957	957	957	0
163	20240621	164900	52808890	957	957	957	957	0
164	20240621	164800	52808890	957	957	957	957	0
165	20240621	164700	52808890	957	957	957	957	0
166	20240621	164600	52808890	957	957	957	957	0
167	20240621	164500	52808890	957	957	957	957	0
168	20240621	164400	52808890	957	957	957	957	0
169	20240621	164300	52808890	957	957	957	957	0
170	20240621	164200	52808890	957	957	957	957	0
171	20240621	164100	52808890	957	957	957	957	0
172	20240621	164000	52808890	957	957	957	957	0
173	20240621	163900	52808890	957	957	957	957	0
174	20240621	163800	52808890	957	957	957	957	0
175	20240621	163700	52808890	957	957	957	957	0
176	20240621	163600	52808890	957	957	957	957	0
177	20240621	163500	52808890	957	957	957	957	0
178	20240621	163400	52808890	957	957	957	957	0
179	20240621	163300	52808890	957	957	957	957	0
180	20240621	163200	52808890	957	957	957	957	0
181	20240621	163100	52808890	957	957	957	957	0
182	20240621	163000	52808890	957	957	957	957	3471
183	20240621	162900	52808890	957	957	957	957	0
184	20240621	162800	52808890	957	957	957	957	0
185	20240621	162700	52808890	957	957	957	957	0
186	20240621	162600	52808890	957	957	957	957	0
187	20240621	162500	52808890	957	957	957	957	0
188	20240621	162400	52808890	957	957	957	957	0
189	20240621	162300	52808890	957	957	957	957	0
190	20240621	162200	52808890	957	957	957	957	0
191	20240621	162100	52808890	957	957	957	957	0
192	20240621	162000	52808890	957	957	957	957	0
193	20240621	161900	52808890	957	957	957	957	0
194	20240621	161800	52808890	957	957	957	957	0
195	20240621	161700	52808890	957	957	957	957	0
196	20240621	161600	52808890	957	957	957	957	0
197	20240621	161500	52808890	957	957	957	957	0
198	20240621	161400	52808890	957	957	957	957	0
199	20240621	161300	52808890	957	957	957	957	0
200	20240621	161200	52808890	957	957	957	957	0
201	20240621	161100	52808890	957	957	957	957	0
202	20240621	161000	52808890	957	957	957	957	0
203	20240621	160900	52808890	957	957	957	957	0
204	20240621	160800	52808890	957	957	957	957	0
205	20240621	160700	52808890	957	957	957	957	0
206	20240621	160600	52808890	957	957	957	957	0
207	20240621	160500	52808890	957	957	957	957	0
208	20240621	160400	52808890	957	957	957	957	0
209	20240621	160300	52808890	957	957	957	957	0
210	20240621	160200	52808890	957	957	957	957	0
211	20240621	160100	52808890	957	957	957	957	0
212	20240621	160000	52808890	957	957	957	957	3471
213	20240621	155900	52808890	957	957	957	957	0
214	20240621	155800	52808890	957	957	957	957	0
215	20240621	155700	52808890	957	957	957	957	0
216	20240621	155600	52808890	957	957	957	957	0
217	20240621	155500	52808890	957	957	957	957	0
218	20240621	155400	52808890	957	957	957	957	0
219	20240621	155300	52808890	957	957	957	957	0
220	20240621	155200	52808890	957	957	957	957	0
221	20240621	155100	52808890	957	957	957	957	0
222	20240621	155000	52808890	957	957	957	957	0
223	20240621	154900	52808890	957	957	957	957	0
224	20240621	154800	52808890	957	957	957	957	0
225	20240621	154700	52808890	957	957	957	957	0
226	20240621	154600	52808890	957	957	957	957	0
227	20240621	154500	52808890	957	957	957	957	0
228	20240621	154400	52808890	957	957	957	957	0
229	20240621	154300	52808890	957	957	957	957	0
230	20240621	154200	52808890	957	957	957	957	0
231	20240621	154100	52808890	957	957	957	957	0
232	20240621	154000	52808890	957	957	957	957	0
233	20240621	153900	52808890	957	957	957	957	0
234	20240621	153800	52808890	957	957	957	957	0
235	20240621	153700	52808890	957	957	957	957	0
236	20240621	153600	52808890	957	957	957	957	0
237	20240621	153500	52808890	957	957	957	957	0
238	20240621	153400	52808890	957	957	957	957	0
239	20240621	153300	52808890	957	957	957	957	0
240	20240621	153200	52808890	957	957	957	957	0
241	20240621	153100	52808890	957	957	957	957	0
242	20240621	153000	52808890	957	957	957	957	6942
243	20240621	152900	49487143	968	968	968	968	0
244	20240621	152800	49487143	968	968	968	968	0
245	20240621	152700	49487143	968	968	968	968	0
246	20240621	152600	49487143	968	968	968	968	0
247	20240621	152500	49487143	968	968	968	968	0
248	20240621	152400	49487143	968	968	968	968	0
249	20240621	152300	49487143	968	968	968	968	0
250	20240621	152200	49487143	968	968	968	968	0
251	20240621	152100	49487143	968	968	968	968	0
252	20240621	152000	49487143	968	968	968	968	0
253	20240621	151900	49487143	968	968	968	968	0
254	20240621	151800	49487143	968	960	968	960	1039
255	20240621	151700	48486696	963	963	963	963	0
256	20240621	151600	48486696	963	963	963	963	0
257	20240621	151500	48486696	963	960	963	959	500
258	20240621	151400	48007002	960	960	960	960	0
259	20240621	151300	48007002	960	960	960	960	193
260	20240621	151200	47821722	962	962	962	962	1
261	20240621	151100	47820760	960	961	961	960	233
262	20240621	151000	47596975	962	963	963	962	152
263	20240621	150900	47450750	963	963	963	963	0
264	20240621	150800	47450750	963	963	963	963	0
265	20240621	150700	47450750	963	963	963	963	1
266	20240621	150600	47449787	968	968	968	968	0
267	20240621	150500	47449787	968	968	968	968	0
268	20240621	150400	47449787	968	968	968	968	0
269	20240621	150300	47449787	968	968	968	968	0
270	20240621	150200	47449787	968	968	968	968	0
271	20240621	150100	47449787	968	968	968	968	0
272	20240621	150000	47449787	968	968	968	968	0
273	20240621	145900	47449787	968	968	968	968	0
274	20240621	145800	47449787	968	968	968	968	0
275	20240621	145700	47449787	968	968	968	968	0
276	20240621	145600	47449787	968	968	968	968	0
277	20240621	145500	47449787	968	968	968	968	0
278	20240621	145400	47449787	968	968	968	968	0
279	20240621	145300	47449787	968	968	968	968	0
280	20240621	145200	47449787	968	968	968	968	10
281	20240621	145100	47440107	968	968	968	968	1
282	20240621	145000	47439139	964	966	966	964	2400
283	20240621	144900	45124389	980	980	980	980	0
284	20240621	144800	45124389	980	980	980	980	0
285	20240621	144700	45124389	980	980	980	980	0
286	20240621	144600	45124389	980	980	980	980	0
287	20240621	144500	45124389	980	980	980	980	0
288	20240621	144400	45124389	980	980	980	980	0
289	20240621	144300	45124389	980	980	980	980	0
290	20240621	144200	45124389	980	980	980	980	0
291	20240621	144100	45124389	980	980	980	980	43
292	20240621	144000	45082249	980	980	980	980	0
293	20240621	143900	45082249	980	980	980	980	0
294	20240621	143800	45082249	980	980	980	980	0
295	20240621	143700	45082249	980	980	980	980	0
296	20240621	143600	45082249	980	980	980	980	0
297	20240621	143500	45082249	980	980	980	980	0
298	20240621	143400	45082249	980	980	980	980	0
299	20240621	143300	45082249	980	980	980	980	0
300	20240621	143200	45082249	980	980	980	980	0
301	20240621	143100	45082249	980	980	980	980	0
302	20240621	143000	45082249	980	980	980	980	0
303	20240621	142900	45082249	980	980	980	980	0
304	20240621	142800	45082249	980	980	980	980	1
305	20240621	142700	45081269	979	979	979	979	0
306	20240621	142600	45081269	979	979	979	979	0
307	20240621	142500	45081269	979	979	979	979	3
308	20240621	142400	45078332	980	980	980	980	0
309	20240621	142300	45078332	980	980	980	980	0
310	20240621	142200	45078332	980	980	980	980	1
311	20240621	142100	45077352	970	970	970	970	0
312	20240621	142000	45077352	970	970	970	970	0
313	20240621	141900	45077352	970	970	970	970	0
314	20240621	141800	45077352	970	970	970	970	0
315	20240621	141700	45077352	970	970	970	970	1146
316	20240621	141600	43965732	980	980	980	980	0
317	20240621	141500	43965732	980	980	980	980	43
318	20240621	141400	43923592	980	980	980	980	0
319	20240621	141300	43923592	980	980	980	980	0
320	20240621	141200	43923592	980	980	980	980	0
321	20240621	141100	43923592	980	980	980	980	2
322	20240621	141000	43921632	966	966	966	966	11
323	20240621	140900	43911006	980	978	980	978	465
324	20240621	140800	43455360	978	969	978	969	128
325	20240621	140700	43330761	969	969	969	969	10
326	20240621	140600	43321071	969	969	969	969	10
327	20240621	140500	43311381	969	969	969	969	0
328	20240621	140400	43311381	969	969	969	969	0
329	20240621	140300	43311381	969	969	969	969	10
330	20240621	140200	43301691	969	969	969	969	0
331	20240621	140100	43301691	969	969	969	969	18
332	20240621	140000	43284249	959	959	959	959	0
333	20240621	135900	43284249	959	959	959	959	0
334	20240621	135800	43284249	959	959	959	959	0
335	20240621	135700	43284249	959	959	959	959	0
336	20240621	135600	43284249	959	959	959	959	0
337	20240621	135500	43284249	959	965	965	959	70
338	20240621	135400	43217098	962	970	975	962	503
339	20240621	135300	42731433	971	978	981	971	36
340	20240621	135200	42696305	977	974	977	974	2095
341	20240621	135100	40655763	974	974	974	974	0
342	20240621	135000	40655763	974	974	974	974	1434
343	20240621	134900	39259047	974	972	974	972	51
344	20240621	134800	39209382	971	969	971	969	7
345	20240621	134700	39202589	967	967	967	967	0
346	20240621	134600	39202589	967	967	967	967	0
347	20240621	134500	39202589	967	967	967	967	0
348	20240621	134400	39202589	967	967	967	967	0
349	20240621	134300	39202589	967	967	967	967	0
350	20240621	134200	39202589	967	967	967	967	1327
351	20240621	134100	37919380	969	969	969	969	0
352	20240621	134000	37919380	969	969	969	969	0
353	20240621	133900	37919380	969	969	969	969	0
354	20240621	133800	37919380	969	968	969	968	1174
355	20240621	133700	36782413	968	968	968	968	0
356	20240621	133600	36782413	968	968	968	968	15
357	20240621	133500	36767893	968	968	968	968	0
358	20240621	133400	36767893	968	968	968	968	0
359	20240621	133300	36767893	968	968	968	968	0
360	20240621	133200	36767893	968	968	968	968	0
361	20240621	133100	36767893	968	968	968	968	0
362	20240621	133000	36767893	968	968	968	968	0
363	20240621	132900	36767893	968	968	968	968	0
364	20240621	132800	36767893	968	968	968	968	0
365	20240621	132700	36767893	968	968	968	968	0
366	20240621	132600	36767893	968	968	968	968	0
367	20240621	132500	36767893	968	968	968	968	0
368	20240621	132400	36767893	968	968	968	968	0
369	20240621	132300	36767893	968	967	968	967	44
370	20240621	132200	36725325	958	958	958	958	0
371	20240621	132100	36725325	958	958	958	958	0
372	20240621	132000	36725325	958	960	960	958	486
373	20240621	131900	36258931	960	960	960	960	515
374	20240621	131800	35764531	961	961	961	961	0
375	20240621	131700	35764531	961	961	961	961	500
376	20240621	131600	35284031	961	961	961	961	0
377	20240621	131500	35284031	961	961	961	961	0
378	20240621	131400	35284031	961	961	961	961	9
379	20240621	131300	35275382	961	961	961	961	0
380	20240621	131200	35275382	961	962	962	961	1000
381	20240621	131100	34314227	962	962	962	962	0
382	20240621	131000	34314227	962	962	962	962	0
383	20240621	130900	34314227	962	962	962	962	0
384	20240621	130800	34314227	962	962	962	962	0
385	20240621	130700	34314227	962	962	962	962	0
386	20240621	130600	34314227	962	962	962	962	0
387	20240621	130500	34314227	962	962	962	962	0
388	20240621	130400	34314227	962	963	963	962	31
389	20240621	130300	34284395	962	962	962	962	0
390	20240621	130200	34284395	962	962	962	962	5
391	20240621	130100	34279585	962	962	962	962	0
392	20240621	130000	34279585	962	962	962	962	25
393	20240621	125900	34255535	962	962	962	962	135
394	20240621	125800	34125665	962	962	962	962	0
395	20240621	125700	34125665	962	962	962	962	94
396	20240621	125600	34035237	962	962	962	962	0
397	20240621	125500	34035237	962	962	962	962	0
398	20240621	125400	34035237	962	962	962	962	0
399	20240621	125300	34035237	962	962	962	962	0
400	20240621	125200	34035237	962	962	962	962	0
401	20240621	125100	34035237	962	962	962	962	0
402	20240621	125000	34035237	962	962	962	962	1
403	20240621	124900	34034275	962	962	962	962	0
404	20240621	124800	34034275	962	962	962	962	0
405	20240621	124700	34034275	962	962	962	962	0
406	20240621	124600	34034275	962	962	962	962	1197
407	20240621	124500	32882761	962	962	962	962	0
408	20240621	124400	32882761	962	962	962	962	0
409	20240621	124300	32882761	962	962	962	962	0
410	20240621	124200	32882761	962	962	962	962	0
411	20240621	124100	32882761	962	963	963	962	300
412	20240621	124000	32594132	964	964	964	964	0
413	20240621	123900	32594132	964	964	964	964	0
414	20240621	123800	32594132	964	964	964	964	0
415	20240621	123700	32594132	964	964	964	964	75
416	20240621	123600	32521832	964	964	964	964	0
417	20240621	123500	32521832	964	964	964	964	0
418	20240621	123400	32521832	964	964	964	964	65
419	20240621	123300	32459172	964	962	964	962	1008
420	20240621	123200	31489276	962	962	962	962	0
421	20240621	123100	31489276	962	961	962	961	44
422	20240621	123000	31446981	963	963	963	963	0
423	20240621	122900	31446981	963	963	963	963	115
424	20240621	122800	31336236	964	964	964	964	0
425	20240621	122700	31336236	964	964	964	964	0
426	20240621	122600	31336236	964	964	964	964	0
427	20240621	122500	31336236	964	964	964	964	0
428	20240621	122400	31336236	964	964	964	964	0
429	20240621	122300	31336236	964	964	964	964	0
430	20240621	122200	31336236	964	964	964	964	0
431	20240621	122100	31336236	964	964	964	964	107
432	20240621	122000	31233088	964	964	964	964	0
433	20240621	121900	31233088	964	964	964	964	0
434	20240621	121800	31233088	964	964	964	964	0
435	20240621	121700	31233088	964	964	964	964	100
436	20240621	121600	31136688	963	963	963	963	0
437	20240621	121500	31136688	963	963	963	963	0
438	20240621	121400	31136688	963	963	963	963	0
439	20240621	121300	31136688	963	963	963	963	195
440	20240621	121200	30948903	965	965	965	965	0
441	20240621	121100	30948903	965	965	965	965	5
442	20240621	121000	30944078	965	965	965	965	300
443	20240621	120900	30654578	965	965	965	965	0
444	20240621	120800	30654578	965	965	965	965	0
445	20240621	120700	30654578	965	965	965	965	1
446	20240621	120600	30653613	965	965	965	965	0
447	20240621	120500	30653613	965	965	965	965	74
448	20240621	120400	30582203	958	958	958	958	0
449	20240621	120300	30582203	958	958	958	958	1001
450	20240621	120200	29623245	965	965	965	965	0
451	20240621	120100	29623245	965	965	965	965	1000
452	20240621	120000	28658245	957	957	957	957	0
453	20240621	115900	28658245	957	957	957	957	0
454	20240621	115800	28658245	957	957	957	957	0
455	20240621	115700	28658245	957	957	957	957	0
456	20240621	115600	28658245	957	957	957	957	0
457	20240621	115500	28658245	957	957	957	957	0
458	20240621	115400	28658245	957	957	957	957	44
459	20240621	115300	28616137	957	957	957	957	92
460	20240621	115200	28528093	957	957	957	957	54
461	20240621	115100	28476415	957	957	958	957	26
462	20240621	115000	28451532	956	956	956	956	32
463	20240621	114900	28420940	960	960	960	960	610
464	20240621	114800	27835340	960	960	960	960	0
465	20240621	114700	27835340	960	960	960	960	467
466	20240621	114600	27387020	960	960	960	960	3302
467	20240621	114500	24217100	925	925	925	925	0
468	20240621	114400	24217100	925	925	925	925	0
469	20240621	114300	24217100	925	977	977	925	9209
470	20240621	114200	15267888	983	983	983	983	0
471	20240621	114100	15267888	983	983	983	983	0
472	20240621	114000	15267888	983	983	983	983	0
473	20240621	113900	15267888	983	983	983	983	44
474	20240621	113800	15224636	977	977	977	977	0
475	20240621	113700	15224636	977	977	977	977	0
476	20240621	113600	15224636	977	977	977	977	0
477	20240621	113500	15224636	977	977	977	977	0
478	20240621	113400	15224636	977	977	977	977	0
479	20240621	113300	15224636	977	977	977	977	0
480	20240621	113200	15224636	977	982	982	977	5125
481	20240621	113100	10204282	982	982	982	982	661
482	20240621	113000	9555180	983	983	983	983	0
483	20240621	112900	9555180	983	983	983	983	0
484	20240621	112800	9555180	983	983	983	983	0
485	20240621	112700	9555180	983	983	983	983	0
486	20240621	112600	9555180	983	983	983	983	0
487	20240621	112500	9555180	983	983	983	983	0
488	20240621	112400	9555180	983	983	983	983	0
489	20240621	112300	9555180	983	983	983	983	0
490	20240621	112200	9555180	983	983	983	983	0
491	20240621	112100	9555180	983	983	983	983	0
492	20240621	112000	9555180	983	983	983	983	0
493	20240621	111900	9555180	983	983	983	983	0
494	20240621	111800	9555180	983	983	983	983	0
495	20240621	111700	9555180	983	983	983	983	0
496	20240621	111600	9555180	983	983	983	983	0
497	20240621	111500	9555180	983	983	983	983	0
498	20240621	111400	9555180	983	983	983	983	5
499	20240621	111300	9550265	983	983	983	983	44
500	20240621	111200	9507013	983	983	983	983	0
501	20240621	111100	9507013	983	983	983	983	0
502	20240621	111000	9507013	983	983	983	983	6
503	20240621	110900	9501115	983	983	983	983	0
504	20240621	110800	9501115	983	983	983	983	0
505	20240621	110700	9501115	983	983	983	983	0
506	20240621	110600	9501115	983	983	983	983	5
507	20240621	110500	9496200	983	983	983	983	5
508	20240621	110400	9491285	983	983	983	983	0
509	20240621	110300	9491285	983	983	983	983	9
510	20240621	110200	9482438	983	983	983	983	0
511	20240621	110100	9482438	983	983	983	983	0
512	20240621	110000	9482438	983	983	983	983	0
513	20240621	105900	9482438	983	983	983	983	0
514	20240621	105800	9482438	983	983	983	983	0
515	20240621	105700	9482438	983	983	983	983	0
516	20240621	105600	9482438	983	983	983	983	8
517	20240621	105500	9474574	983	983	983	983	16
518	20240621	105400	9458846	982	982	982	982	0
519	20240621	105300	9458846	982	982	982	982	0
520	20240621	105200	9458846	982	982	982	982	0
521	20240621	105100	9458846	982	982	982	982	0
522	20240621	105000	9458846	982	982	982	982	0
523	20240621	104900	9458846	982	983	983	982	811
524	20240621	104800	8662233	984	984	984	984	0
525	20240621	104700	8662233	984	984	984	984	44
526	20240621	104600	8618937	984	984	984	984	0
527	20240621	104500	8618937	984	984	984	984	0
528	20240621	104400	8618937	984	984	984	984	0
529	20240621	104300	8618937	984	984	984	984	0
530	20240621	104200	8618937	984	984	984	984	0
531	20240621	104100	8618937	984	984	984	984	0
532	20240621	104000	8618937	984	984	984	984	0
533	20240621	103900	8618937	984	984	984	984	0
534	20240621	103800	8618937	984	984	984	984	0
535	20240621	103700	8618937	984	984	984	984	0
536	20240621	103600	8618937	984	984	984	984	128
537	20240621	103500	8492985	984	984	984	984	0
538	20240621	103400	8492985	984	984	984	984	0
539	20240621	103300	8492985	984	984	984	984	0
540	20240621	103200	8492985	984	984	984	984	0
541	20240621	103100	8492985	984	984	984	984	0
542	20240621	103000	8492985	984	984	984	984	0
543	20240621	102900	8492985	984	984	984	984	0
544	20240621	102800	8492985	984	984	984	984	0
545	20240621	102700	8492985	984	984	984	984	0
546	20240621	102600	8492985	984	984	984	984	0
547	20240621	102500	8492985	984	984	984	984	2
548	20240621	102400	8491017	985	985	985	985	2
549	20240621	102300	8489047	985	985	985	985	2
550	20240621	102200	8487077	985	985	985	985	0
551	20240621	102100	8487077	985	985	985	985	0
552	20240621	102000	8487077	985	985	985	985	110
553	20240621	101900	8378727	985	985	985	985	2471
554	20240621	101800	5944792	985	985	985	985	0
555	20240621	101700	5944792	985	985	985	985	0
556	20240621	101600	5944792	985	985	985	985	0
557	20240621	101500	5944792	985	985	985	985	0
558	20240621	101400	5944792	985	985	985	985	0
559	20240621	101300	5944792	985	985	985	985	0
560	20240621	101200	5944792	985	986	986	985	114
561	20240621	101100	5832395	986	992	992	986	151
562	20240621	101000	5682783	986	986	986	986	1
563	20240621	100900	5681797	986	986	986	986	25
564	20240621	100800	5657147	992	992	992	992	0
565	20240621	100700	5657147	992	992	992	992	38
566	20240621	100600	5619451	992	992	992	992	3
567	20240621	100500	5616475	992	992	992	992	19
568	20240621	100400	5597627	992	992	992	992	60
569	20240621	100300	5538107	992	992	992	992	1
570	20240621	100200	5537115	992	992	992	992	1
571	20240621	100100	5536123	986	986	986	986	0
572	20240621	100000	5536123	986	986	986	986	0
573	20240621	095900	5536123	986	991	991	986	46
574	20240621	095800	5490711	990	990	990	990	9
575	20240621	095700	5481801	990	990	990	990	0
576	20240621	095600	5481801	990	990	990	990	0
577	20240621	095500	5481801	990	990	990	990	0
578	20240621	095400	5481801	990	990	990	990	0
579	20240621	095300	5481801	990	990	990	990	0
580	20240621	095200	5481801	990	990	990	990	0
581	20240621	095100	5481801	990	990	990	990	0
582	20240621	095000	5481801	990	990	990	990	1
583	20240621	094900	5480811	985	985	985	985	0
584	20240621	094800	5480811	985	985	985	985	0
585	20240621	094700	5480811	985	985	985	985	0
586	20240621	094600	5480811	985	985	985	985	0
587	20240621	094500	5480811	985	985	985	985	1
588	20240621	094400	5479826	990	990	992	990	102
589	20240621	094300	5378844	990	990	990	990	2000
590	20240621	094200	3398844	990	990	990	990	0
591	20240621	094100	3398844	990	990	990	990	0
592	20240621	094000	3398844	990	990	990	990	0
593	20240621	093900	3398844	990	989	990	989	273
594	20240621	093800	3128592	989	989	989	989	0
595	20240621	093700	3128592	989	989	989	989	50
596	20240621	093600	3079142	982	982	982	982	0
597	20240621	093500	3079142	982	982	982	982	0
598	20240621	093400	3079142	982	982	982	982	0
599	20240621	093300	3079142	982	982	982	982	0
600	20240621	093200	3079142	982	982	982	982	0
601	20240621	093100	3079142	982	982	982	982	0
602	20240621	093000	3079142	982	982	982	982	0
603	20240621	092900	3079142	982	984	984	982	300
604	20240621	092800	2784401	989	989	989	989	0
605	20240621	092700	2784401	989	989	989	989	0
606	20240621	092600	2784401	989	989	989	989	0
607	20240621	092500	2784401	989	989	989	989	0
608	20240621	092400	2784401	989	989	989	989	0
609	20240621	092300	2784401	989	989	989	989	50
610	20240621	092200	2734951	989	989	989	989	11
611	20240621	092100	2724072	989	989	989	989	0
612	20240621	092000	2724072	989	989	989	989	1
613	20240621	091900	2723083	989	989	989	989	19
614	20240621	091800	2704292	983	983	983	983	0
615	20240621	091700	2704292	983	983	983	983	0
616	20240621	091600	2704292	983	983	983	983	0
617	20240621	091500	2704292	983	989	989	983	2
618	20240621	091400	2702320	982	982	982	982	0
619	20240621	091300	2702320	982	982	982	982	0
620	20240621	091200	2702320	982	982	982	982	0
621	20240621	091100	2702320	982	982	982	982	0
622	20240621	091000	2702320	982	982	982	982	0
623	20240621	090900	2702320	982	982	982	982	0
624	20240621	090800	2702320	982	982	982	982	0
625	20240621	090700	2702320	982	982	982	982	0
626	20240621	090600	2702320	982	982	982	982	0
627	20240621	090500	2702320	982	982	982	982	0
628	20240621	090400	2702320	982	982	982	982	0
629	20240621	090300	2702320	982	982	982	982	10
630	20240621	090200	2692500	977	977	977	977	0
631	20240621	090100	2692500	977	977	977	977	0
632	20240621	090000	2692500	977	980	980	977	2748