KissMeData/033050/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	191400	35711669	962	962	962	962	302
3	20240617	191300	35711669	962	962	962	962	0
4	20240617	191200	35711669	962	962	962	962	0
5	20240617	191100	35711669	962	962	962	962	0
6	20240617	191000	35711669	962	962	962	962	0
7	20240617	190900	35711669	962	962	962	962	0
8	20240617	190800	35711669	962	962	962	962	0
9	20240617	190700	35711669	962	962	962	962	0
10	20240617	190600	35711669	962	962	962	962	0
11	20240617	190500	35711669	962	962	962	962	0
12	20240617	190400	35711669	962	962	962	962	0
13	20240617	190300	35711669	962	962	962	962	0
14	20240617	190200	35711669	962	962	962	962	0
15	20240617	190100	35711669	962	962	962	962	0
16	20240617	190000	35711669	962	962	962	962	0
17	20240617	185900	35711669	962	962	962	962	0
18	20240617	185800	35711669	962	962	962	962	0
19	20240617	185700	35711669	962	962	962	962	0
20	20240617	185600	35711669	962	962	962	962	0
21	20240617	185500	35711669	962	962	962	962	0
22	20240617	185400	35711669	962	962	962	962	0
23	20240617	185300	35711669	962	962	962	962	0
24	20240617	185200	35711669	962	962	962	962	0
25	20240617	185100	35711669	962	962	962	962	0
26	20240617	185000	35711669	962	962	962	962	0
27	20240617	184900	35711669	962	962	962	962	0
28	20240617	184800	35711669	962	962	962	962	0
29	20240617	184700	35711669	962	962	962	962	0
30	20240617	184600	35711669	962	962	962	962	0
31	20240617	184500	35711669	962	962	962	962	0
32	20240617	184400	35711669	962	962	962	962	302
33	20240617	184300	35711669	962	962	962	962	0
34	20240617	184200	35711669	962	962	962	962	0
35	20240617	184100	35711669	962	962	962	962	0
36	20240617	184000	35711669	962	962	962	962	0
37	20240617	183900	35711669	962	962	962	962	0
38	20240617	183800	35711669	962	962	962	962	0
39	20240617	183700	35711669	962	962	962	962	0
40	20240617	183600	35711669	962	962	962	962	0
41	20240617	183500	35711669	962	962	962	962	0
42	20240617	183400	35711669	962	962	962	962	0
43	20240617	183300	35711669	962	962	962	962	0
44	20240617	183200	35711669	962	962	962	962	0
45	20240617	183100	35711669	962	962	962	962	0
46	20240617	183000	35711669	962	962	962	962	0
47	20240617	182900	35711669	962	962	962	962	0
48	20240617	182800	35711669	962	962	962	962	0
49	20240617	182700	35711669	962	962	962	962	0
50	20240617	182600	35711669	962	962	962	962	0
51	20240617	182500	35711669	962	962	962	962	0
52	20240617	182400	35711669	962	962	962	962	0
53	20240617	182300	35711669	962	962	962	962	0
54	20240617	182200	35711669	962	962	962	962	0
55	20240617	182100	35711669	962	962	962	962	0
56	20240617	182000	35711669	962	962	962	962	0
57	20240617	181900	35711669	962	962	962	962	0
58	20240617	181800	35711669	962	962	962	962	0
59	20240617	181700	35711669	962	962	962	962	0
60	20240617	181600	35711669	962	962	962	962	0
61	20240617	181500	35711669	962	962	962	962	0
62	20240617	181400	35711669	962	962	962	962	302
63	20240617	181300	35711669	962	962	962	962	0
64	20240617	181200	35711669	962	962	962	962	0
65	20240617	181100	35711669	962	962	962	962	0
66	20240617	181000	35711669	962	962	962	962	0
67	20240617	180900	35711669	962	962	962	962	0
68	20240617	180800	35711669	962	962	962	962	0
69	20240617	180700	35711669	962	962	962	962	0
70	20240617	180600	35711669	962	962	962	962	0
71	20240617	180500	35711669	962	962	962	962	0
72	20240617	180400	35711669	962	962	962	962	0
73	20240617	180300	35711669	962	962	962	962	0
74	20240617	180200	35711669	962	962	962	962	0
75	20240617	180100	35711669	962	962	962	962	0
76	20240617	180000	35711669	962	962	962	962	0
77	20240617	175900	35711669	962	962	962	962	0
78	20240617	175800	35711669	962	962	962	962	0
79	20240617	175700	35711669	962	962	962	962	0
80	20240617	175600	35711669	962	962	962	962	0
81	20240617	175500	35711669	962	962	962	962	0
82	20240617	175400	35711669	962	962	962	962	0
83	20240617	175300	35711669	962	962	962	962	0
84	20240617	175200	35711669	962	962	962	962	0
85	20240617	175100	35711669	962	962	962	962	0
86	20240617	175000	35711669	962	962	962	962	0
87	20240617	174900	35711669	962	962	962	962	0
88	20240617	174800	35711669	962	962	962	962	0
89	20240617	174700	35711669	962	962	962	962	0
90	20240617	174600	35711669	962	962	962	962	0
91	20240617	174500	35711669	962	962	962	962	0
92	20240617	174400	35711669	962	962	962	962	302
93	20240617	174300	35711669	962	962	962	962	0
94	20240617	174200	35711669	962	962	962	962	0
95	20240617	174100	35711669	962	962	962	962	0
96	20240617	174000	35711669	962	962	962	962	0
97	20240617	173900	35711669	962	962	962	962	0
98	20240617	173800	35711669	962	962	962	962	0
99	20240617	173700	35711669	962	962	962	962	0
100	20240617	173600	35711669	962	962	962	962	0
101	20240617	173500	35711669	962	962	962	962	0
102	20240617	173400	35711669	962	962	962	962	0
103	20240617	173300	35711669	962	962	962	962	0
104	20240617	173200	35711669	962	962	962	962	0
105	20240617	173100	35711669	962	962	962	962	0
106	20240617	173000	35711669	962	962	962	962	0
107	20240617	172900	35711669	962	962	962	962	0
108	20240617	172800	35711669	962	962	962	962	0
109	20240617	172700	35711669	962	962	962	962	0
110	20240617	172600	35711669	962	962	962	962	0
111	20240617	172500	35711669	962	962	962	962	0
112	20240617	172400	35711669	962	962	962	962	0
113	20240617	172300	35711669	962	962	962	962	0
114	20240617	172200	35711669	962	962	962	962	0
115	20240617	172100	35711669	962	962	962	962	0
116	20240617	172000	35711669	962	962	962	962	0
117	20240617	171900	35711669	962	962	962	962	0
118	20240617	171800	35711669	962	962	962	962	0
119	20240617	171700	35711669	962	962	962	962	0
120	20240617	171600	35711669	962	962	962	962	0
121	20240617	171500	35711669	962	962	962	962	0
122	20240617	171400	35711669	962	962	962	962	302
123	20240617	171300	35711669	962	962	962	962	0
124	20240617	171200	35711669	962	962	962	962	0
125	20240617	171100	35711669	962	962	962	962	0
126	20240617	171000	35711669	962	962	962	962	0
127	20240617	170900	35711669	962	962	962	962	0
128	20240617	170800	35711669	962	962	962	962	0
129	20240617	170700	35711669	962	962	962	962	0
130	20240617	170600	35711669	962	962	962	962	0
131	20240617	170500	35711669	962	962	962	962	0
132	20240617	170400	35711669	962	962	962	962	0
133	20240617	170300	35711669	962	962	962	962	0
134	20240617	170200	35711669	962	962	962	962	0
135	20240617	170100	35711669	962	962	962	962	0
136	20240617	170000	35711669	962	962	962	962	0
137	20240617	165900	35711669	962	962	962	962	0
138	20240617	165800	35711669	962	962	962	962	0
139	20240617	165700	35711669	962	962	962	962	0
140	20240617	165600	35711669	962	962	962	962	0
141	20240617	165500	35711669	962	962	962	962	0
142	20240617	165400	35711669	962	962	962	962	0
143	20240617	165300	35711669	962	962	962	962	0
144	20240617	165200	35711669	962	962	962	962	0
145	20240617	165100	35711669	962	962	962	962	0
146	20240617	165000	35711669	962	962	962	962	0
147	20240617	164900	35711669	962	962	962	962	0
148	20240617	164800	35711669	962	962	962	962	0
149	20240617	164700	35711669	962	962	962	962	0
150	20240617	164600	35711669	962	962	962	962	0
151	20240617	164500	35711669	962	962	962	962	0
152	20240617	164400	35711669	962	962	962	962	302
153	20240617	164300	35711669	962	962	962	962	0
154	20240617	164200	35711669	962	962	962	962	0
155	20240617	164100	35711669	962	962	962	962	0
156	20240617	164000	35711669	962	962	962	962	0
157	20240617	163900	35711669	962	962	962	962	0
158	20240617	163800	35711669	962	962	962	962	0
159	20240617	163700	35711669	962	962	962	962	0
160	20240617	163600	35711669	962	962	962	962	0
161	20240617	163500	35711669	962	962	962	962	0
162	20240617	163400	35711669	962	962	962	962	0
163	20240617	163300	35711669	962	962	962	962	0
164	20240617	163200	35711669	962	962	962	962	0
165	20240617	163100	35711669	962	962	962	962	0
166	20240617	163000	35711669	962	962	962	962	0
167	20240617	162900	35711669	962	962	962	962	0
168	20240617	162800	35711669	962	962	962	962	0
169	20240617	162700	35711669	962	962	962	962	0
170	20240617	162600	35711669	962	962	962	962	0
171	20240617	162500	35711669	962	962	962	962	0
172	20240617	162400	35711669	962	962	962	962	0
173	20240617	162300	35711669	962	962	962	962	0
174	20240617	162200	35711669	962	962	962	962	0
175	20240617	162100	35711669	962	962	962	962	0
176	20240617	162000	35711669	962	962	962	962	0
177	20240617	161900	35711669	962	962	962	962	0
178	20240617	161800	35711669	962	962	962	962	0
179	20240617	161700	35711669	962	962	962	962	0
180	20240617	161600	35711669	962	962	962	962	0
181	20240617	161500	35711669	962	962	962	962	0
182	20240617	161400	35711669	962	962	962	962	302
183	20240617	161300	35711669	962	962	962	962	0
184	20240617	161200	35711669	962	962	962	962	0
185	20240617	161100	35711669	962	962	962	962	0
186	20240617	161000	35711669	962	962	962	962	0
187	20240617	160900	35711669	962	962	962	962	0
188	20240617	160800	35711669	962	962	962	962	0
189	20240617	160700	35711669	962	962	962	962	0
190	20240617	160600	35711669	962	962	962	962	0
191	20240617	160500	35711669	962	962	962	962	0
192	20240617	160400	35711669	962	962	962	962	0
193	20240617	160300	35711669	962	962	962	962	0
194	20240617	160200	35711669	962	962	962	962	0
195	20240617	160100	35711669	962	962	962	962	0
196	20240617	160000	35711669	962	962	962	962	0
197	20240617	155900	35711669	962	962	962	962	0
198	20240617	155800	35711669	962	962	962	962	0
199	20240617	155700	35711669	962	962	962	962	0
200	20240617	155600	35711669	962	962	962	962	0
201	20240617	155500	35711669	962	962	962	962	0
202	20240617	155400	35711669	962	962	962	962	0
203	20240617	155300	35711669	962	962	962	962	0
204	20240617	155200	35711669	962	962	962	962	0
205	20240617	155100	35711669	962	962	962	962	0
206	20240617	155000	35711669	962	962	962	962	0
207	20240617	154900	35711669	962	962	962	962	0
208	20240617	154800	35711669	962	962	962	962	0
209	20240617	154700	35711669	962	962	962	962	0
210	20240617	154600	35711669	962	962	962	962	0
211	20240617	154500	35711669	962	962	962	962	0
212	20240617	154400	35711669	962	962	962	962	302
213	20240617	154300	35711669	962	962	962	962	0
214	20240617	154200	35711669	962	962	962	962	0
215	20240617	154100	35711669	962	962	962	962	0
216	20240617	154000	35711669	962	962	962	962	0
217	20240617	153900	35711669	962	962	962	962	0
218	20240617	153800	35711669	962	962	962	962	0
219	20240617	153700	35711669	962	962	962	962	0
220	20240617	153600	35711669	962	962	962	962	0
221	20240617	153500	35711669	962	962	962	962	0
222	20240617	153400	35711669	962	962	962	962	0
223	20240617	153300	35711669	962	962	962	962	0
224	20240617	153200	35711669	962	962	962	962	0
225	20240617	153100	35711669	962	962	962	962	0
226	20240617	153000	35711669	962	962	962	962	302
227	20240617	152900	35421145	967	967	967	967	0
228	20240617	152800	35421145	967	967	967	967	0
229	20240617	152700	35421145	967	967	967	967	0
230	20240617	152600	35421145	967	967	967	967	0
231	20240617	152500	35421145	967	967	967	967	0
232	20240617	152400	35421145	967	967	967	967	0
233	20240617	152300	35421145	967	967	967	967	0
234	20240617	152200	35421145	967	967	967	967	0
235	20240617	152100	35421145	967	967	967	967	0
236	20240617	152000	35421145	967	967	967	967	0
237	20240617	151900	35421145	967	967	967	967	0
238	20240617	151800	35421145	967	967	967	967	0
239	20240617	151700	35421145	967	967	967	967	0
240	20240617	151600	35421145	967	967	967	967	0
241	20240617	151500	35421145	967	967	967	967	0
242	20240617	151400	35421145	967	967	967	967	0
243	20240617	151300	35421145	967	967	967	967	0
244	20240617	151200	35421145	967	967	967	967	20
245	20240617	151100	35401805	967	967	967	967	0
246	20240617	151000	35401805	967	967	967	967	0
247	20240617	150900	35401805	967	964	967	962	103
248	20240617	150800	35302289	965	965	965	965	0
249	20240617	150700	35302289	965	965	965	965	686
250	20240617	150600	34640299	965	965	965	965	1000
251	20240617	150500	33675299	966	966	966	966	0
252	20240617	150400	33675299	966	966	966	966	0
253	20240617	150300	33675299	966	966	966	966	0
254	20240617	150200	33675299	966	966	966	966	0
255	20240617	150100	33675299	966	966	966	966	0
256	20240617	150000	33675299	966	966	966	966	0
257	20240617	145900	33675299	966	966	966	966	122
258	20240617	145800	33557447	965	965	965	965	0
259	20240617	145700	33557447	965	965	965	965	12
260	20240617	145600	33545867	965	965	965	965	5
261	20240617	145500	33541042	965	965	965	965	348
262	20240617	145400	33205222	965	965	965	965	5
263	20240617	145300	33200397	965	965	965	965	0
264	20240617	145200	33200397	965	965	965	965	0
265	20240617	145100	33200397	965	965	965	965	6
266	20240617	145000	33194607	965	965	965	965	0
267	20240617	144900	33194607	965	965	965	965	0
268	20240617	144800	33194607	965	965	965	965	0
269	20240617	144700	33194607	965	965	965	965	0
270	20240617	144600	33194607	965	965	965	965	35
271	20240617	144500	33160832	965	965	965	965	0
272	20240617	144400	33160832	965	965	965	965	0
273	20240617	144300	33160832	965	965	965	965	0
274	20240617	144200	33160832	965	965	965	965	0
275	20240617	144100	33160832	965	965	965	965	0
276	20240617	144000	33160832	965	966	966	965	176
277	20240617	143900	32990843	966	966	966	966	0
278	20240617	143800	32990843	966	966	966	966	0
279	20240617	143700	32990843	966	966	966	966	0
280	20240617	143600	32990843	966	966	966	966	0
281	20240617	143500	32990843	966	966	966	966	0
282	20240617	143400	32990843	966	966	966	966	134
283	20240617	143300	32861399	966	966	966	966	0
284	20240617	143200	32861399	966	966	966	966	0
285	20240617	143100	32861399	966	966	966	966	0
286	20240617	143000	32861399	966	966	966	966	0
287	20240617	142900	32861399	966	966	966	966	5
288	20240617	142800	32856569	966	966	966	966	0
289	20240617	142700	32856569	966	966	966	966	0
290	20240617	142600	32856569	966	966	966	966	0
291	20240617	142500	32856569	966	966	966	966	0
292	20240617	142400	32856569	966	966	966	966	0
293	20240617	142300	32856569	966	966	966	966	5
294	20240617	142200	32851739	966	966	966	966	0
295	20240617	142100	32851739	966	966	966	966	0
296	20240617	142000	32851739	966	965	966	965	177
297	20240617	141900	32680928	965	965	965	965	0
298	20240617	141800	32680928	965	965	965	965	0
299	20240617	141700	32680928	965	965	965	965	0
300	20240617	141600	32680928	965	965	965	965	5
301	20240617	141500	32676103	965	965	965	965	0
302	20240617	141400	32676103	965	965	965	965	5
303	20240617	141300	32671278	965	965	965	965	0
304	20240617	141200	32671278	965	965	965	965	0
305	20240617	141100	32671278	965	965	965	965	0
306	20240617	141000	32671278	965	965	965	965	0
307	20240617	140900	32671278	965	965	965	965	0
308	20240617	140800	32671278	965	965	965	965	0
309	20240617	140700	32671278	965	965	965	965	0
310	20240617	140600	32671278	965	965	965	965	189
311	20240617	140500	32488893	968	968	968	968	0
312	20240617	140400	32488893	968	968	968	968	0
313	20240617	140300	32488893	968	968	968	968	0
314	20240617	140200	32488893	968	968	968	968	0
315	20240617	140100	32488893	968	968	968	968	0
316	20240617	140000	32488893	968	967	968	967	215
317	20240617	135900	32280944	967	967	967	967	0
318	20240617	135800	32280944	967	967	967	967	0
319	20240617	135700	32280944	967	967	967	967	0
320	20240617	135600	32280944	967	967	967	967	5
321	20240617	135500	32276109	967	967	967	967	0
322	20240617	135400	32276109	967	967	967	967	0
323	20240617	135300	32276109	967	967	967	967	0
324	20240617	135200	32276109	967	967	967	967	0
325	20240617	135100	32276109	967	967	967	967	5
326	20240617	135000	32271274	967	967	967	967	0
327	20240617	134900	32271274	967	967	967	967	5
328	20240617	134800	32266439	967	967	967	967	0
329	20240617	134700	32266439	967	967	967	967	0
330	20240617	134600	32266439	967	967	967	967	0
331	20240617	134500	32266439	967	967	967	967	0
332	20240617	134400	32266439	967	967	967	967	0
333	20240617	134300	32266439	967	967	967	967	20
334	20240617	134200	32247099	967	967	967	967	0
335	20240617	134100	32247099	967	967	967	967	0
336	20240617	134000	32247099	967	966	967	966	177
337	20240617	133900	32076112	966	966	966	966	0
338	20240617	133800	32076112	966	966	966	966	0
339	20240617	133700	32076112	966	966	966	966	0
340	20240617	133600	32076112	966	966	966	966	5
341	20240617	133500	32071282	966	966	966	966	0
342	20240617	133400	32071282	966	966	966	966	0
343	20240617	133300	32071282	966	966	966	966	0
344	20240617	133200	32071282	966	966	966	966	0
345	20240617	133100	32071282	966	966	966	966	5
346	20240617	133000	32066452	966	966	966	966	0
347	20240617	132900	32066452	966	966	966	966	0
348	20240617	132800	32066452	966	966	966	966	0
349	20240617	132700	32066452	966	966	966	966	0
350	20240617	132600	32066452	966	966	966	966	5
351	20240617	132500	32061622	966	966	966	966	0
352	20240617	132400	32061622	966	966	966	966	0
353	20240617	132300	32061622	966	966	966	966	0
354	20240617	132200	32061622	966	966	966	966	0
355	20240617	132100	32061622	966	966	966	966	5
356	20240617	132000	32056792	966	965	966	965	177
357	20240617	131900	31885982	965	965	965	965	0
358	20240617	131800	31885982	965	965	965	965	0
359	20240617	131700	31885982	965	965	965	965	0
360	20240617	131600	31885982	965	965	965	965	10
361	20240617	131500	31876332	966	966	966	966	0
362	20240617	131400	31876332	966	966	966	966	0
363	20240617	131300	31876332	966	966	966	966	0
364	20240617	131200	31876332	966	966	966	966	0
365	20240617	131100	31876332	966	966	966	966	0
366	20240617	131000	31876332	966	966	966	966	0
367	20240617	130900	31876332	966	966	966	966	0
368	20240617	130800	31876332	966	966	966	966	0
369	20240617	130700	31876332	966	966	966	966	0
370	20240617	130600	31876332	966	966	966	966	0
371	20240617	130500	31876332	966	966	966	966	93
372	20240617	130400	31786494	966	966	966	966	0
373	20240617	130300	31786494	966	966	966	966	11
374	20240617	130200	31775868	967	967	967	967	0
375	20240617	130100	31775868	967	967	967	967	0
376	20240617	130000	31775868	967	968	968	967	172
377	20240617	125900	31609394	967	967	967	967	0
378	20240617	125800	31609394	967	967	967	967	0
379	20240617	125700	31609394	967	967	967	967	0
380	20240617	125600	31609394	967	967	967	967	0
381	20240617	125500	31609394	967	967	967	967	0
382	20240617	125400	31609394	967	967	967	967	0
383	20240617	125300	31609394	967	967	967	967	5
384	20240617	125200	31604559	968	968	968	968	0
385	20240617	125100	31604559	968	968	968	968	0
386	20240617	125000	31604559	968	968	968	968	0
387	20240617	124900	31604559	968	968	968	968	0
388	20240617	124800	31604559	968	968	968	968	0
389	20240617	124700	31604559	968	968	968	968	0
390	20240617	124600	31604559	968	968	968	968	0
391	20240617	124500	31604559	968	968	968	968	0
392	20240617	124400	31604559	968	968	968	968	0
393	20240617	124300	31604559	968	968	968	968	0
394	20240617	124200	31604559	968	968	968	968	272
395	20240617	124100	31341263	969	969	969	969	0
396	20240617	124000	31341263	969	968	969	968	322
397	20240617	123900	31029417	968	968	968	968	10
398	20240617	123800	31019737	968	968	968	968	0
399	20240617	123700	31019737	968	968	968	968	0
400	20240617	123600	31019737	968	968	968	968	5
401	20240617	123500	31014897	968	968	968	968	0
402	20240617	123400	31014897	968	968	968	968	0
403	20240617	123300	31014897	968	968	968	968	5
404	20240617	123200	31010057	968	968	968	968	0
405	20240617	123100	31010057	968	968	968	968	0
406	20240617	123000	31010057	968	968	968	968	0
407	20240617	122900	31010057	968	968	968	968	0
408	20240617	122800	31010057	968	968	968	968	5
409	20240617	122700	31005217	968	968	968	968	0
410	20240617	122600	31005217	968	968	968	968	0
411	20240617	122500	31005217	968	968	968	968	0
412	20240617	122400	31005217	968	968	968	968	0
413	20240617	122300	31005217	968	968	968	968	0
414	20240617	122200	31005217	968	968	968	968	0
415	20240617	122100	31005217	968	968	968	968	5
416	20240617	122000	31000377	968	969	969	968	322
417	20240617	121900	30688531	969	969	969	969	1
418	20240617	121800	30687562	968	968	968	968	5
419	20240617	121700	30682722	968	968	968	968	0
420	20240617	121600	30682722	968	968	968	968	0
421	20240617	121500	30682722	968	968	968	968	0
422	20240617	121400	30682722	968	968	968	968	0
423	20240617	121300	30682722	968	968	968	968	0
424	20240617	121200	30682722	968	968	968	968	0
425	20240617	121100	30682722	968	968	968	968	5
426	20240617	121000	30677882	969	969	969	969	0
427	20240617	120900	30677882	969	969	969	969	258
428	20240617	120800	30427880	968	968	968	968	0
429	20240617	120700	30427880	968	968	968	968	5
430	20240617	120600	30423040	968	968	968	968	0
431	20240617	120500	30423040	968	968	968	968	0
432	20240617	120400	30423040	968	968	968	968	113
433	20240617	120300	30313656	968	969	969	968	268
434	20240617	120200	30053975	969	969	969	969	0
435	20240617	120100	30053975	969	969	969	969	0
436	20240617	120000	30053975	969	968	969	968	322
437	20240617	115900	29742129	968	968	968	968	0
438	20240617	115800	29742129	968	968	968	968	0
439	20240617	115700	29742129	968	968	968	968	5
440	20240617	115600	29737289	968	968	968	968	0
441	20240617	115500	29737289	968	968	968	968	0
442	20240617	115400	29737289	968	968	968	968	0
443	20240617	115300	29737289	968	968	968	968	0
444	20240617	115200	29737289	968	968	968	968	0
445	20240617	115100	29737289	968	968	968	968	5
446	20240617	115000	29732449	969	969	969	969	500
447	20240617	114900	29247949	969	969	969	969	203
448	20240617	114800	29051242	968	968	968	968	0
449	20240617	114700	29051242	968	968	968	968	15
450	20240617	114600	29036722	970	970	970	970	0
451	20240617	114500	29036722	970	970	970	970	0
452	20240617	114400	29036722	970	970	970	970	0
453	20240617	114300	29036722	970	970	970	970	0
454	20240617	114200	29036722	970	970	970	970	0
455	20240617	114100	29036722	970	970	970	970	0
456	20240617	114000	29036722	970	968	970	968	322
457	20240617	113900	28724726	968	968	968	968	300
458	20240617	113800	28434326	968	970	970	968	207
459	20240617	113700	28233538	970	970	970	970	0
460	20240617	113600	28233538	970	975	975	969	3443
461	20240617	113500	24889202	975	975	975	975	0
462	20240617	113400	24889202	975	975	975	975	0
463	20240617	113300	24889202	975	975	975	975	1025
464	20240617	113200	23889827	975	975	975	975	0
465	20240617	113100	23889827	975	975	975	975	0
466	20240617	113000	23889827	975	975	975	975	0
467	20240617	112900	23889827	975	975	975	975	0
468	20240617	112800	23889827	975	975	975	975	0
469	20240617	112700	23889827	975	975	975	975	0
470	20240617	112600	23889827	975	975	975	975	100
471	20240617	112500	23792327	975	977	977	975	259
472	20240617	112400	23539752	977	977	977	977	0
473	20240617	112300	23539752	977	977	977	977	0
474	20240617	112200	23539752	977	977	977	977	0
475	20240617	112100	23539752	977	977	977	977	5
476	20240617	112000	23534867	978	978	978	978	166
477	20240617	111900	23372519	982	982	982	982	0
478	20240617	111800	23372519	982	982	982	982	0
479	20240617	111700	23372519	982	982	982	982	14
480	20240617	111600	23358771	983	983	983	983	0
481	20240617	111500	23358771	983	983	983	983	0
482	20240617	111400	23358771	983	983	983	983	0
483	20240617	111300	23358771	983	983	983	983	0
484	20240617	111200	23358771	983	983	983	983	0
485	20240617	111100	23358771	983	983	983	983	0
486	20240617	111000	23358771	983	983	983	983	0
487	20240617	110900	23358771	983	983	983	983	0
488	20240617	110800	23358771	983	983	983	983	0
489	20240617	110700	23358771	983	983	983	983	0
490	20240617	110600	23358771	983	983	983	983	0
491	20240617	110500	23358771	983	983	983	983	0
492	20240617	110400	23358771	983	983	983	983	0
493	20240617	110300	23358771	983	983	983	983	0
494	20240617	110200	23358771	983	983	983	983	0
495	20240617	110100	23358771	983	983	983	983	0
496	20240617	110000	23358771	983	978	983	978	322
497	20240617	105900	23043105	983	983	983	983	0
498	20240617	105800	23043105	983	983	983	983	0
499	20240617	105700	23043105	983	983	983	983	0
500	20240617	105600	23043105	983	983	983	983	0
501	20240617	105500	23043105	983	983	983	983	1097
502	20240617	105400	21964754	983	983	983	983	0
503	20240617	105300	21964754	983	983	983	983	0
504	20240617	105200	21964754	983	983	983	983	0
505	20240617	105100	21964754	983	983	983	983	0
506	20240617	105000	21964754	983	983	983	983	0
507	20240617	104900	21964754	983	983	983	983	0
508	20240617	104800	21964754	983	983	983	983	0
509	20240617	104700	21964754	983	983	983	983	0
510	20240617	104600	21964754	983	983	983	983	0
511	20240617	104500	21964754	983	983	983	983	0
512	20240617	104400	21964754	983	983	983	983	0
513	20240617	104300	21964754	983	983	983	983	600
514	20240617	104200	21374954	983	983	983	983	500
515	20240617	104100	20883454	983	983	983	983	0
516	20240617	104000	20883454	983	975	983	975	858
517	20240617	103900	20041416	975	975	975	975	0
518	20240617	103800	20041416	975	975	975	975	0
519	20240617	103700	20041416	975	975	975	975	0
520	20240617	103600	20041416	975	975	975	975	0
521	20240617	103500	20041416	975	975	975	975	0
522	20240617	103400	20041416	975	975	975	975	0
523	20240617	103300	20041416	975	975	975	975	0
524	20240617	103200	20041416	975	975	975	975	0
525	20240617	103100	20041416	975	975	975	975	0
526	20240617	103000	20041416	975	975	975	975	0
527	20240617	102900	20041416	975	975	975	975	0
528	20240617	102800	20041416	975	975	975	975	1
529	20240617	102700	20040441	975	978	978	975	4000
530	20240617	102600	16135591	984	984	984	984	0
531	20240617	102500	16135591	984	984	984	984	0
532	20240617	102400	16135591	984	984	984	984	0
533	20240617	102300	16135591	984	984	984	984	1272
534	20240617	102200	14883943	984	984	984	984	7
535	20240617	102100	14877055	984	984	984	984	243
536	20240617	102000	14637943	984	977	984	977	322
537	20240617	101900	14322299	982	982	982	982	0
538	20240617	101800	14322299	982	982	982	982	0
539	20240617	101700	14322299	982	982	982	982	0
540	20240617	101600	14322299	982	982	982	982	0
541	20240617	101500	14322299	982	982	982	982	0
542	20240617	101400	14322299	982	982	982	982	0
543	20240617	101300	14322299	982	982	982	982	0
544	20240617	101200	14322299	982	982	982	982	0
545	20240617	101100	14322299	982	982	982	982	123
546	20240617	101000	14201513	982	982	982	982	0
547	20240617	100900	14201513	982	982	982	982	100
548	20240617	100800	14103313	982	982	982	982	0
549	20240617	100700	14103313	982	982	982	982	1
550	20240617	100600	14102331	982	982	982	982	0
551	20240617	100500	14102331	982	982	982	982	0
552	20240617	100400	14102331	982	982	982	982	0
553	20240617	100300	14102331	982	982	982	982	0
554	20240617	100200	14102331	982	982	982	982	0
555	20240617	100100	14102331	982	982	982	982	0
556	20240617	100000	14102331	982	977	982	977	322
557	20240617	095900	13786987	982	982	982	982	0
558	20240617	095800	13786987	982	982	982	982	0
559	20240617	095700	13786987	982	982	982	982	0
560	20240617	095600	13786987	982	982	982	982	0
561	20240617	095500	13786987	982	982	982	982	0
562	20240617	095400	13786987	982	982	982	982	0
563	20240617	095300	13786987	982	982	982	982	0
564	20240617	095200	13786987	982	982	982	982	0
565	20240617	095100	13786987	982	982	982	982	0
566	20240617	095000	13786987	982	982	982	982	0
567	20240617	094900	13786987	982	982	982	982	0
568	20240617	094800	13786987	982	982	982	982	0
569	20240617	094700	13786987	982	982	982	982	0
570	20240617	094600	13786987	982	982	982	982	0
571	20240617	094500	13786987	982	982	982	982	0
572	20240617	094400	13786987	982	982	982	982	0
573	20240617	094300	13786987	982	982	982	982	0
574	20240617	094200	13786987	982	982	982	982	0
575	20240617	094100	13786987	982	982	982	982	0
576	20240617	094000	13786987	982	978	982	978	322
577	20240617	093900	13471471	981	981	981	981	0
578	20240617	093800	13471471	981	981	981	981	0
579	20240617	093700	13471471	981	981	981	981	0
580	20240617	093600	13471471	981	981	981	981	0
581	20240617	093500	13471471	981	981	981	981	0
582	20240617	093400	13471471	981	977	981	977	120
583	20240617	093300	13353779	977	977	977	977	0
584	20240617	093200	13353779	977	977	977	977	0
585	20240617	093100	13353779	977	977	977	977	0
586	20240617	093000	13353779	977	977	977	977	0
587	20240617	092900	13353779	977	977	977	977	1000
588	20240617	092800	12376779	976	976	976	976	0
589	20240617	092700	12376779	976	976	976	976	0
590	20240617	092600	12376779	976	976	976	976	0
591	20240617	092500	12376779	976	976	976	976	0
592	20240617	092400	12376779	976	976	976	976	0
593	20240617	092300	12376779	976	976	976	976	0
594	20240617	092200	12376779	976	976	976	976	0
595	20240617	092100	12376779	976	976	976	976	0
596	20240617	092000	12376779	976	977	977	976	322
597	20240617	091900	12062357	976	976	976	976	29
598	20240617	091800	12034053	976	976	976	976	0
599	20240617	091700	12034053	976	976	976	976	0
600	20240617	091600	12034053	976	978	978	976	4177
601	20240617	091500	7953756	978	978	978	978	951
602	20240617	091400	7023678	979	979	979	979	0
603	20240617	091300	7023678	979	979	979	979	0
604	20240617	091200	7023678	979	979	979	979	0
605	20240617	091100	7023678	979	979	979	979	0
606	20240617	091000	7023678	979	981	981	979	2332
607	20240617	090900	4738488	984	984	984	984	0
608	20240617	090800	4738488	984	984	984	984	0
609	20240617	090700	4738488	984	984	984	984	0
610	20240617	090600	4738488	984	984	984	984	0
611	20240617	090500	4738488	984	984	984	984	0
612	20240617	090400	4738488	984	984	984	984	0
613	20240617	090300	4738488	984	984	984	984	0
614	20240617	090200	4738488	984	984	984	984	26
615	20240617	090100	4712904	985	985	985	985	0
616	20240617	090000	4712904	985	981	985	981	4275