KissMeData/043590/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	192500	49452035	974	974	974	974	1417
3	20240620	192400	49452035	974	974	974	974	0
4	20240620	192300	49452035	974	974	974	974	0
5	20240620	192200	49452035	974	974	974	974	0
6	20240620	192100	49452035	974	974	974	974	0
7	20240620	192000	49452035	974	974	974	974	0
8	20240620	191900	49452035	974	974	974	974	0
9	20240620	191800	49452035	974	974	974	974	0
10	20240620	191700	49452035	974	974	974	974	0
11	20240620	191600	49452035	974	974	974	974	0
12	20240620	191500	49452035	974	974	974	974	0
13	20240620	191400	49452035	974	974	974	974	0
14	20240620	191300	49452035	974	974	974	974	0
15	20240620	191200	49452035	974	974	974	974	0
16	20240620	191100	49452035	974	974	974	974	0
17	20240620	191000	49452035	974	974	974	974	0
18	20240620	190900	49452035	974	974	974	974	0
19	20240620	190800	49452035	974	974	974	974	0
20	20240620	190700	49452035	974	974	974	974	0
21	20240620	190600	49452035	974	974	974	974	0
22	20240620	190500	49452035	974	974	974	974	0
23	20240620	190400	49452035	974	974	974	974	0
24	20240620	190300	49452035	974	974	974	974	0
25	20240620	190200	49452035	974	974	974	974	0
26	20240620	190100	49452035	974	974	974	974	0
27	20240620	190000	49452035	974	974	974	974	0
28	20240620	185900	49452035	974	974	974	974	0
29	20240620	185800	49452035	974	974	974	974	0
30	20240620	185700	49452035	974	974	974	974	0
31	20240620	185600	49452035	974	974	974	974	0
32	20240620	185500	49452035	974	974	974	974	1417
33	20240620	185400	49452035	974	974	974	974	0
34	20240620	185300	49452035	974	974	974	974	0
35	20240620	185200	49452035	974	974	974	974	0
36	20240620	185100	49452035	974	974	974	974	0
37	20240620	185000	49452035	974	974	974	974	0
38	20240620	184900	49452035	974	974	974	974	0
39	20240620	184800	49452035	974	974	974	974	0
40	20240620	184700	49452035	974	974	974	974	0
41	20240620	184600	49452035	974	974	974	974	0
42	20240620	184500	49452035	974	974	974	974	0
43	20240620	184400	49452035	974	974	974	974	0
44	20240620	184300	49452035	974	974	974	974	0
45	20240620	184200	49452035	974	974	974	974	0
46	20240620	184100	49452035	974	974	974	974	0
47	20240620	184000	49452035	974	974	974	974	0
48	20240620	183900	49452035	974	974	974	974	0
49	20240620	183800	49452035	974	974	974	974	0
50	20240620	183700	49452035	974	974	974	974	0
51	20240620	183600	49452035	974	974	974	974	0
52	20240620	183500	49452035	974	974	974	974	0
53	20240620	183400	49452035	974	974	974	974	0
54	20240620	183300	49452035	974	974	974	974	0
55	20240620	183200	49452035	974	974	974	974	0
56	20240620	183100	49452035	974	974	974	974	0
57	20240620	183000	49452035	974	974	974	974	0
58	20240620	182900	49452035	974	974	974	974	0
59	20240620	182800	49452035	974	974	974	974	0
60	20240620	182700	49452035	974	974	974	974	0
61	20240620	182600	49452035	974	974	974	974	0
62	20240620	182500	49452035	974	974	974	974	1417
63	20240620	182400	49452035	974	974	974	974	0
64	20240620	182300	49452035	974	974	974	974	0
65	20240620	182200	49452035	974	974	974	974	0
66	20240620	182100	49452035	974	974	974	974	0
67	20240620	182000	49452035	974	974	974	974	0
68	20240620	181900	49452035	974	974	974	974	0
69	20240620	181800	49452035	974	974	974	974	0
70	20240620	181700	49452035	974	974	974	974	0
71	20240620	181600	49452035	974	974	974	974	0
72	20240620	181500	49452035	974	974	974	974	0
73	20240620	181400	49452035	974	974	974	974	0
74	20240620	181300	49452035	974	974	974	974	0
75	20240620	181200	49452035	974	974	974	974	0
76	20240620	181100	49452035	974	974	974	974	0
77	20240620	181000	49452035	974	974	974	974	0
78	20240620	180900	49452035	974	974	974	974	0
79	20240620	180800	49452035	974	974	974	974	0
80	20240620	180700	49452035	974	974	974	974	0
81	20240620	180600	49452035	974	974	974	974	0
82	20240620	180500	49452035	974	974	974	974	0
83	20240620	180400	49452035	974	974	974	974	0
84	20240620	180300	49452035	974	974	974	974	0
85	20240620	180200	49452035	974	974	974	974	0
86	20240620	180100	49452035	974	974	974	974	0
87	20240620	180000	49452035	974	974	974	974	0
88	20240620	175900	49452035	974	974	974	974	0
89	20240620	175800	49452035	974	974	974	974	0
90	20240620	175700	49452035	974	974	974	974	0
91	20240620	175600	49452035	974	974	974	974	0
92	20240620	175500	49452035	974	974	974	974	1417
93	20240620	175400	49452035	974	974	974	974	0
94	20240620	175300	49452035	974	974	974	974	0
95	20240620	175200	49452035	974	974	974	974	0
96	20240620	175100	49452035	974	974	974	974	0
97	20240620	175000	49452035	974	974	974	974	0
98	20240620	174900	49452035	974	974	974	974	0
99	20240620	174800	49452035	974	974	974	974	0
100	20240620	174700	49452035	974	974	974	974	0
101	20240620	174600	49452035	974	974	974	974	0
102	20240620	174500	49452035	974	974	974	974	0
103	20240620	174400	49452035	974	974	974	974	0
104	20240620	174300	49452035	974	974	974	974	0
105	20240620	174200	49452035	974	974	974	974	0
106	20240620	174100	49452035	974	974	974	974	0
107	20240620	174000	49452035	974	974	974	974	0
108	20240620	173900	49452035	974	974	974	974	0
109	20240620	173800	49452035	974	974	974	974	0
110	20240620	173700	49452035	974	974	974	974	0
111	20240620	173600	49452035	974	974	974	974	0
112	20240620	173500	49452035	974	974	974	974	0
113	20240620	173400	49452035	974	974	974	974	0
114	20240620	173300	49452035	974	974	974	974	0
115	20240620	173200	49452035	974	974	974	974	0
116	20240620	173100	49452035	974	974	974	974	0
117	20240620	173000	49452035	974	974	974	974	0
118	20240620	172900	49452035	974	974	974	974	0
119	20240620	172800	49452035	974	974	974	974	0
120	20240620	172700	49452035	974	974	974	974	0
121	20240620	172600	49452035	974	974	974	974	0
122	20240620	172500	49452035	974	974	974	974	1417
123	20240620	172400	49452035	974	974	974	974	0
124	20240620	172300	49452035	974	974	974	974	0
125	20240620	172200	49452035	974	974	974	974	0
126	20240620	172100	49452035	974	974	974	974	0
127	20240620	172000	49452035	974	974	974	974	0
128	20240620	171900	49452035	974	974	974	974	0
129	20240620	171800	49452035	974	974	974	974	0
130	20240620	171700	49452035	974	974	974	974	0
131	20240620	171600	49452035	974	974	974	974	0
132	20240620	171500	49452035	974	974	974	974	0
133	20240620	171400	49452035	974	974	974	974	0
134	20240620	171300	49452035	974	974	974	974	0
135	20240620	171200	49452035	974	974	974	974	0
136	20240620	171100	49452035	974	974	974	974	0
137	20240620	171000	49452035	974	974	974	974	0
138	20240620	170900	49452035	974	974	974	974	0
139	20240620	170800	49452035	974	974	974	974	0
140	20240620	170700	49452035	974	974	974	974	0
141	20240620	170600	49452035	974	974	974	974	0
142	20240620	170500	49452035	974	974	974	974	0
143	20240620	170400	49452035	974	974	974	974	0
144	20240620	170300	49452035	974	974	974	974	0
145	20240620	170200	49452035	974	974	974	974	0
146	20240620	170100	49452035	974	974	974	974	0
147	20240620	170000	49452035	974	974	974	974	0
148	20240620	165900	49452035	974	974	974	974	0
149	20240620	165800	49452035	974	974	974	974	0
150	20240620	165700	49452035	974	974	974	974	0
151	20240620	165600	49452035	974	974	974	974	0
152	20240620	165500	49452035	974	974	974	974	1417
153	20240620	165400	49452035	974	974	974	974	0
154	20240620	165300	49452035	974	974	974	974	0
155	20240620	165200	49452035	974	974	974	974	0
156	20240620	165100	49452035	974	974	974	974	0
157	20240620	165000	49452035	974	974	974	974	0
158	20240620	164900	49452035	974	974	974	974	0
159	20240620	164800	49452035	974	974	974	974	0
160	20240620	164700	49452035	974	974	974	974	0
161	20240620	164600	49452035	974	974	974	974	0
162	20240620	164500	49452035	974	974	974	974	0
163	20240620	164400	49452035	974	974	974	974	0
164	20240620	164300	49452035	974	974	974	974	0
165	20240620	164200	49452035	974	974	974	974	0
166	20240620	164100	49452035	974	974	974	974	0
167	20240620	164000	49452035	974	974	974	974	0
168	20240620	163900	49452035	974	974	974	974	0
169	20240620	163800	49452035	974	974	974	974	0
170	20240620	163700	49452035	974	974	974	974	0
171	20240620	163600	49452035	974	974	974	974	0
172	20240620	163500	49452035	974	974	974	974	0
173	20240620	163400	49452035	974	974	974	974	0
174	20240620	163300	49452035	974	974	974	974	0
175	20240620	163200	49452035	974	974	974	974	0
176	20240620	163100	49452035	974	974	974	974	0
177	20240620	163000	49452035	974	974	974	974	0
178	20240620	162900	49452035	974	974	974	974	0
179	20240620	162800	49452035	974	974	974	974	0
180	20240620	162700	49452035	974	974	974	974	0
181	20240620	162600	49452035	974	974	974	974	0
182	20240620	162500	49452035	974	974	974	974	1417
183	20240620	162400	49452035	974	974	974	974	0
184	20240620	162300	49452035	974	974	974	974	0
185	20240620	162200	49452035	974	974	974	974	0
186	20240620	162100	49452035	974	974	974	974	0
187	20240620	162000	49452035	974	974	974	974	0
188	20240620	161900	49452035	974	974	974	974	0
189	20240620	161800	49452035	974	974	974	974	0
190	20240620	161700	49452035	974	974	974	974	0
191	20240620	161600	49452035	974	974	974	974	0
192	20240620	161500	49452035	974	974	974	974	0
193	20240620	161400	49452035	974	974	974	974	0
194	20240620	161300	49452035	974	974	974	974	0
195	20240620	161200	49452035	974	974	974	974	0
196	20240620	161100	49452035	974	974	974	974	0
197	20240620	161000	49452035	974	974	974	974	0
198	20240620	160900	49452035	974	974	974	974	0
199	20240620	160800	49452035	974	974	974	974	0
200	20240620	160700	49452035	974	974	974	974	0
201	20240620	160600	49452035	974	974	974	974	0
202	20240620	160500	49452035	974	974	974	974	0
203	20240620	160400	49452035	974	974	974	974	0
204	20240620	160300	49452035	974	974	974	974	0
205	20240620	160200	49452035	974	974	974	974	0
206	20240620	160100	49452035	974	974	974	974	0
207	20240620	160000	49452035	974	974	974	974	0
208	20240620	155900	49452035	974	974	974	974	0
209	20240620	155800	49452035	974	974	974	974	0
210	20240620	155700	49452035	974	974	974	974	0
211	20240620	155600	49452035	974	974	974	974	0
212	20240620	155500	49452035	974	974	974	974	1417
213	20240620	155400	49452035	974	974	974	974	0
214	20240620	155300	49452035	974	974	974	974	0
215	20240620	155200	49452035	974	974	974	974	0
216	20240620	155100	49452035	974	974	974	974	0
217	20240620	155000	49452035	974	974	974	974	0
218	20240620	154900	49452035	974	974	974	974	0
219	20240620	154800	49452035	974	974	974	974	0
220	20240620	154700	49452035	974	974	974	974	0
221	20240620	154600	49452035	974	974	974	974	0
222	20240620	154500	49452035	974	974	974	974	0
223	20240620	154400	49452035	974	974	974	974	0
224	20240620	154300	49452035	974	974	974	974	0
225	20240620	154200	49452035	974	974	974	974	0
226	20240620	154100	49452035	974	974	974	974	0
227	20240620	154000	49452035	974	974	974	974	0
228	20240620	153900	49452035	974	974	974	974	0
229	20240620	153800	49452035	974	974	974	974	0
230	20240620	153700	49452035	974	974	974	974	0
231	20240620	153600	49452035	974	974	974	974	0
232	20240620	153500	49452035	974	974	974	974	0
233	20240620	153400	49452035	974	974	974	974	0
234	20240620	153300	49452035	974	974	974	974	0
235	20240620	153200	49452035	974	974	974	974	0
236	20240620	153100	49452035	974	974	974	974	0
237	20240620	153000	49452035	974	974	974	974	1417
238	20240620	152900	48071877	991	991	991	991	0
239	20240620	152800	48071877	991	991	991	991	0
240	20240620	152700	48071877	991	991	991	991	0
241	20240620	152600	48071877	991	991	991	991	0
242	20240620	152500	48071877	991	991	991	991	0
243	20240620	152400	48071877	991	991	991	991	0
244	20240620	152300	48071877	991	991	991	991	0
245	20240620	152200	48071877	991	991	991	991	0
246	20240620	152100	48071877	991	991	991	991	0
247	20240620	152000	48071877	991	991	991	991	0
248	20240620	151900	48071877	991	991	991	991	0
249	20240620	151800	48071877	991	991	991	991	0
250	20240620	151700	48071877	991	991	991	991	0
251	20240620	151600	48071877	991	991	991	991	0
252	20240620	151500	48071877	991	991	991	991	0
253	20240620	151400	48071877	991	986	991	986	100
254	20240620	151300	47972792	991	991	991	991	0
255	20240620	151200	47972792	991	991	991	991	100
256	20240620	151100	47873692	991	991	991	991	0
257	20240620	151000	47873692	991	991	991	991	1
258	20240620	150900	47872701	992	992	992	992	0
259	20240620	150800	47872701	992	992	992	992	0
260	20240620	150700	47872701	992	992	992	992	0
261	20240620	150600	47872701	992	992	992	992	0
262	20240620	150500	47872701	992	992	992	992	0
263	20240620	150400	47872701	992	992	992	992	0
264	20240620	150300	47872701	992	992	992	992	1
265	20240620	150200	47871709	991	991	991	991	456
266	20240620	150100	47419813	991	986	991	986	553
267	20240620	150000	46872520	991	991	991	991	0
268	20240620	145900	46872520	991	991	991	991	0
269	20240620	145800	46872520	991	991	991	991	0
270	20240620	145700	46872520	991	991	991	991	0
271	20240620	145600	46872520	991	991	991	991	0
272	20240620	145500	46872520	991	991	991	991	1
273	20240620	145400	46871529	978	978	978	978	31
274	20240620	145300	46841211	995	995	995	995	0
275	20240620	145200	46841211	995	992	995	992	14
276	20240620	145100	46827295	986	982	986	982	17
277	20240620	145000	46810571	982	977	982	977	170
278	20240620	144900	46644466	977	977	977	977	0
279	20240620	144800	46644466	977	977	977	977	0
280	20240620	144700	46644466	977	977	977	977	0
281	20240620	144600	46644466	977	977	977	977	0
282	20240620	144500	46644466	977	977	977	977	1
283	20240620	144400	46643489	975	975	975	975	0
284	20240620	144300	46643489	975	975	975	975	0
285	20240620	144200	46643489	975	975	975	975	0
286	20240620	144100	46643489	975	975	975	975	0
287	20240620	144000	46643489	975	976	976	975	10
288	20240620	143900	46633733	976	976	976	976	0
289	20240620	143800	46633733	976	976	976	976	45
290	20240620	143700	46589813	976	976	976	976	0
291	20240620	143600	46589813	976	976	976	976	0
292	20240620	143500	46589813	976	976	976	976	0
293	20240620	143400	46589813	976	976	976	976	5
294	20240620	143300	46584933	975	975	975	975	1
295	20240620	143200	46583958	975	975	975	975	0
296	20240620	143100	46583958	975	975	975	975	0
297	20240620	143000	46583958	975	975	975	975	4
298	20240620	142900	46580058	975	976	976	975	3
299	20240620	142800	46577132	977	977	977	977	0
300	20240620	142700	46577132	977	977	977	977	0
301	20240620	142600	46577132	977	977	977	977	0
302	20240620	142500	46577132	977	977	977	977	0
303	20240620	142400	46577132	977	977	977	977	100
304	20240620	142300	46479432	977	977	977	977	0
305	20240620	142200	46479432	977	977	977	977	0
306	20240620	142100	46479432	977	977	977	977	5
307	20240620	142000	46474547	977	977	977	977	0
308	20240620	141900	46474547	977	977	977	977	0
309	20240620	141800	46474547	977	977	977	977	0
310	20240620	141700	46474547	977	977	977	977	0
311	20240620	141600	46474547	977	977	977	977	0
312	20240620	141500	46474547	977	977	977	977	0
313	20240620	141400	46474547	977	977	977	977	0
314	20240620	141300	46474547	977	977	977	977	2
315	20240620	141200	46472593	974	974	974	974	0
316	20240620	141100	46472593	974	974	974	974	0
317	20240620	141000	46472593	974	974	974	974	0
318	20240620	140900	46472593	974	974	974	974	0
319	20240620	140800	46472593	974	974	974	974	0
320	20240620	140700	46472593	974	974	974	974	0
321	20240620	140600	46472593	974	974	974	974	0
322	20240620	140500	46472593	974	974	974	974	0
323	20240620	140400	46472593	974	974	974	974	0
324	20240620	140300	46472593	974	974	974	974	0
325	20240620	140200	46472593	974	974	974	974	0
326	20240620	140100	46472593	974	974	974	974	0
327	20240620	140000	46472593	974	974	974	974	0
328	20240620	135900	46472593	974	980	980	974	5821
329	20240620	135800	40799603	980	980	980	980	1
330	20240620	135700	40798623	980	981	981	980	2
331	20240620	135600	40796662	983	983	983	983	0
332	20240620	135500	40796662	983	983	983	983	0
333	20240620	135400	40796662	983	983	983	983	0
334	20240620	135300	40796662	983	983	983	983	0
335	20240620	135200	40796662	983	983	983	983	0
336	20240620	135100	40796662	983	983	983	983	0
337	20240620	135000	40796662	983	983	983	983	0
338	20240620	134900	40796662	983	983	983	983	0
339	20240620	134800	40796662	983	983	983	983	0
340	20240620	134700	40796662	983	983	983	983	0
341	20240620	134600	40796662	983	983	983	983	0
342	20240620	134500	40796662	983	983	983	983	0
343	20240620	134400	40796662	983	983	983	983	1
344	20240620	134300	40795679	979	979	979	979	0
345	20240620	134200	40795679	979	979	979	979	0
346	20240620	134100	40795679	979	979	979	979	0
347	20240620	134000	40795679	979	979	979	979	0
348	20240620	133900	40795679	979	979	979	979	0
349	20240620	133800	40795679	979	979	979	979	0
350	20240620	133700	40795679	979	981	981	979	20000
351	20240620	133600	21215671	982	982	982	982	0
352	20240620	133500	21215671	982	982	982	982	0
353	20240620	133400	21215671	982	982	982	982	0
354	20240620	133300	21215671	982	982	982	982	0
355	20240620	133200	21215671	982	982	982	982	0
356	20240620	133100	21215671	982	982	982	982	0
357	20240620	133000	21215671	982	982	982	982	0
358	20240620	132900	21215671	982	982	982	982	0
359	20240620	132800	21215671	982	982	982	982	0
360	20240620	132700	21215671	982	982	982	982	0
361	20240620	132600	21215671	982	982	982	982	0
362	20240620	132500	21215671	982	982	982	982	0
363	20240620	132400	21215671	982	982	982	982	0
364	20240620	132300	21215671	982	982	982	982	0
365	20240620	132200	21215671	982	982	982	982	0
366	20240620	132100	21215671	982	982	982	982	0
367	20240620	132000	21215671	982	982	982	982	0
368	20240620	131900	21215671	982	982	982	982	0
369	20240620	131800	21215671	982	982	982	982	0
370	20240620	131700	21215671	982	982	982	982	0
371	20240620	131600	21215671	982	982	982	982	0
372	20240620	131500	21215671	982	982	982	982	0
373	20240620	131400	21215671	982	982	982	982	0
374	20240620	131300	21215671	982	982	982	982	0
375	20240620	131200	21215671	982	982	982	982	0
376	20240620	131100	21215671	982	982	982	982	0
377	20240620	131000	21215671	982	982	982	982	0
378	20240620	130900	21215671	982	982	982	982	0
379	20240620	130800	21215671	982	982	982	982	0
380	20240620	130700	21215671	982	982	982	982	0
381	20240620	130600	21215671	982	982	982	982	0
382	20240620	130500	21215671	982	982	982	982	0
383	20240620	130400	21215671	982	982	982	982	0
384	20240620	130300	21215671	982	982	982	982	0
385	20240620	130200	21215671	982	982	982	982	0
386	20240620	130100	21215671	982	982	982	982	0
387	20240620	130000	21215671	982	982	982	982	0
388	20240620	125900	21215671	982	982	982	982	0
389	20240620	125800	21215671	982	982	982	982	0
390	20240620	125700	21215671	982	982	982	982	0
391	20240620	125600	21215671	982	982	982	982	100
392	20240620	125500	21117471	984	984	984	984	0
393	20240620	125400	21117471	984	984	984	984	0
394	20240620	125300	21117471	984	984	984	984	0
395	20240620	125200	21117471	984	984	984	984	0
396	20240620	125100	21117471	984	984	984	984	0
397	20240620	125000	21117471	984	984	984	984	2182
398	20240620	124900	18970383	984	984	984	984	0
399	20240620	124800	18970383	984	984	984	984	0
400	20240620	124700	18970383	984	984	984	984	0
401	20240620	124600	18970383	984	980	984	980	2952
402	20240620	124500	16071555	975	975	975	975	0
403	20240620	124400	16071555	975	975	975	975	0
404	20240620	124300	16071555	975	975	975	975	0
405	20240620	124200	16071555	975	975	975	975	0
406	20240620	124100	16071555	975	975	975	975	0
407	20240620	124000	16071555	975	975	975	975	0
408	20240620	123900	16071555	975	975	975	975	0
409	20240620	123800	16071555	975	975	975	975	0
410	20240620	123700	16071555	975	975	975	975	0
411	20240620	123600	16071555	975	975	975	975	0
412	20240620	123500	16071555	975	975	975	975	261
413	20240620	123400	15817080	975	975	975	975	0
414	20240620	123300	15817080	975	975	975	975	2000
415	20240620	123200	13867080	975	976	976	975	2000
416	20240620	123100	11917059	975	976	976	975	500
417	20240620	123000	11429355	975	975	975	975	0
418	20240620	122900	11429355	975	975	975	975	0
419	20240620	122800	11429355	975	975	975	975	0
420	20240620	122700	11429355	975	975	975	975	0
421	20240620	122600	11429355	975	975	975	975	0
422	20240620	122500	11429355	975	975	975	975	0
423	20240620	122400	11429355	975	975	975	975	0
424	20240620	122300	11429355	975	975	975	975	0
425	20240620	122200	11429355	975	975	975	975	0
426	20240620	122100	11429355	975	975	975	975	0
427	20240620	122000	11429355	975	975	975	975	0
428	20240620	121900	11429355	975	975	975	975	0
429	20240620	121800	11429355	975	975	975	975	0
430	20240620	121700	11429355	975	975	975	975	0
431	20240620	121600	11429355	975	975	975	975	0
432	20240620	121500	11429355	975	975	975	975	0
433	20240620	121400	11429355	975	975	975	975	0
434	20240620	121300	11429355	975	975	975	975	0
435	20240620	121200	11429355	975	975	975	975	0
436	20240620	121100	11429355	975	975	975	975	0
437	20240620	121000	11429355	975	975	975	975	0
438	20240620	120900	11429355	975	975	975	975	0
439	20240620	120800	11429355	975	975	975	975	0
440	20240620	120700	11429355	975	975	975	975	0
441	20240620	120600	11429355	975	975	975	975	0
442	20240620	120500	11429355	975	975	975	975	0
443	20240620	120400	11429355	975	975	975	975	0
444	20240620	120300	11429355	975	975	975	975	0
445	20240620	120200	11429355	975	975	975	975	0
446	20240620	120100	11429355	975	975	975	975	0
447	20240620	120000	11429355	975	975	975	975	0
448	20240620	115900	11429355	975	975	975	975	0
449	20240620	115800	11429355	975	975	975	975	0
450	20240620	115700	11429355	975	975	975	975	0
451	20240620	115600	11429355	975	975	975	975	0
452	20240620	115500	11429355	975	975	975	975	0
453	20240620	115400	11429355	975	975	975	975	0
454	20240620	115300	11429355	975	975	975	975	0
455	20240620	115200	11429355	975	975	975	975	0
456	20240620	115100	11429355	975	975	975	975	0
457	20240620	115000	11429355	975	975	975	975	0
458	20240620	114900	11429355	975	975	975	975	0
459	20240620	114800	11429355	975	975	975	975	0
460	20240620	114700	11429355	975	975	975	975	0
461	20240620	114600	11429355	975	975	975	975	0
462	20240620	114500	11429355	975	975	975	975	0
463	20240620	114400	11429355	975	975	975	975	0
464	20240620	114300	11429355	975	975	975	975	0
465	20240620	114200	11429355	975	975	975	975	0
466	20240620	114100	11429355	975	975	975	975	0
467	20240620	114000	11429355	975	975	975	975	0
468	20240620	113900	11429355	975	975	975	975	0
469	20240620	113800	11429355	975	975	975	975	0
470	20240620	113700	11429355	975	975	975	975	0
471	20240620	113600	11429355	975	975	975	975	0
472	20240620	113500	11429355	975	975	975	975	0
473	20240620	113400	11429355	975	975	975	975	0
474	20240620	113300	11429355	975	975	975	975	0
475	20240620	113200	11429355	975	975	975	975	0
476	20240620	113100	11429355	975	975	975	975	0
477	20240620	113000	11429355	975	975	975	975	0
478	20240620	112900	11429355	975	976	976	975	70
479	20240620	112800	11361046	975	975	975	975	0
480	20240620	112700	11361046	975	975	975	975	0
481	20240620	112600	11361046	975	975	975	975	0
482	20240620	112500	11361046	975	975	975	975	0
483	20240620	112400	11361046	975	975	975	975	0
484	20240620	112300	11361046	975	975	975	975	0
485	20240620	112200	11361046	975	975	975	975	0
486	20240620	112100	11361046	975	975	975	975	0
487	20240620	112000	11361046	975	975	975	975	0
488	20240620	111900	11361046	975	975	975	975	0
489	20240620	111800	11361046	975	975	975	975	0
490	20240620	111700	11361046	975	975	975	975	0
491	20240620	111600	11361046	975	975	975	975	0
492	20240620	111500	11361046	975	975	975	975	0
493	20240620	111400	11361046	975	975	975	975	0
494	20240620	111300	11361046	975	975	975	975	0
495	20240620	111200	11361046	975	975	975	975	0
496	20240620	111100	11361046	975	975	975	975	0
497	20240620	111000	11361046	975	975	975	975	0
498	20240620	110900	11361046	975	975	975	975	0
499	20240620	110800	11361046	975	975	975	975	0
500	20240620	110700	11361046	975	975	975	975	0
501	20240620	110600	11361046	975	975	975	975	0
502	20240620	110500	11361046	975	975	975	975	0
503	20240620	110400	11361046	975	975	975	975	0
504	20240620	110300	11361046	975	975	975	975	0
505	20240620	110200	11361046	975	975	975	975	0
506	20240620	110100	11361046	975	975	975	975	0
507	20240620	110000	11361046	975	975	975	975	0
508	20240620	105900	11361046	975	975	975	975	0
509	20240620	105800	11361046	975	975	975	975	0
510	20240620	105700	11361046	975	976	976	975	270
511	20240620	105600	11097716	975	975	975	975	0
512	20240620	105500	11097716	975	975	975	975	0
513	20240620	105400	11097716	975	975	975	975	0
514	20240620	105300	11097716	975	975	975	975	0
515	20240620	105200	11097716	975	975	975	975	0
516	20240620	105100	11097716	975	975	975	975	0
517	20240620	105000	11097716	975	975	975	975	0
518	20240620	104900	11097716	975	975	975	975	0
519	20240620	104800	11097716	975	979	979	975	1227
520	20240620	104700	9901327	980	980	980	980	0
521	20240620	104600	9901327	980	980	980	980	0
522	20240620	104500	9901327	980	980	980	980	0
523	20240620	104400	9901327	980	980	980	980	0
524	20240620	104300	9901327	980	980	980	980	1
525	20240620	104200	9900347	979	979	979	979	0
526	20240620	104100	9900347	979	979	979	979	0
527	20240620	104000	9900347	979	979	979	979	0
528	20240620	103900	9900347	979	979	979	979	0
529	20240620	103800	9900347	979	979	979	979	0
530	20240620	103700	9900347	979	979	979	979	0
531	20240620	103600	9900347	979	979	979	979	0
532	20240620	103500	9900347	979	979	979	979	0
533	20240620	103400	9900347	979	979	979	979	0
534	20240620	103300	9900347	979	979	979	979	0
535	20240620	103200	9900347	979	979	979	979	0
536	20240620	103100	9900347	979	979	979	979	0
537	20240620	103000	9900347	979	979	979	979	0
538	20240620	102900	9900347	979	979	979	979	0
539	20240620	102800	9900347	979	979	979	979	0
540	20240620	102700	9900347	979	979	979	979	0
541	20240620	102600	9900347	979	979	979	979	0
542	20240620	102500	9900347	979	979	979	979	0
543	20240620	102400	9900347	979	979	979	979	0
544	20240620	102300	9900347	979	979	979	979	0
545	20240620	102200	9900347	979	979	979	979	0
546	20240620	102100	9900347	979	979	979	979	0
547	20240620	102000	9900347	979	979	979	979	0
548	20240620	101900	9900347	979	979	979	979	0
549	20240620	101800	9900347	979	979	979	979	0
550	20240620	101700	9900347	979	979	979	979	1
551	20240620	101600	9899368	980	980	980	980	0
552	20240620	101500	9899368	980	980	980	980	0
553	20240620	101400	9899368	980	980	980	980	20
554	20240620	101300	9879768	980	980	980	980	2
555	20240620	101200	9877808	975	975	975	975	0
556	20240620	101100	9877808	975	975	975	975	0
557	20240620	101000	9877808	975	975	975	975	438
558	20240620	100900	9450758	975	975	975	975	10
559	20240620	100800	9441008	975	975	975	975	0
560	20240620	100700	9441008	975	975	975	975	0
561	20240620	100600	9441008	975	978	978	975	306
562	20240620	100500	9142554	979	979	979	979	0
563	20240620	100400	9142554	979	979	979	979	0
564	20240620	100300	9142554	979	979	979	979	0
565	20240620	100200	9142554	979	979	979	979	0
566	20240620	100100	9142554	979	979	979	979	0
567	20240620	100000	9142554	979	980	980	979	47
568	20240620	095900	9096540	980	980	980	980	0
569	20240620	095800	9096540	980	980	980	980	1
570	20240620	095700	9095560	980	980	980	980	0
571	20240620	095600	9095560	980	980	980	980	0
572	20240620	095500	9095560	980	980	980	980	0
573	20240620	095400	9095560	980	980	980	980	0
574	20240620	095300	9095560	980	980	980	980	0
575	20240620	095200	9095560	980	980	980	980	3
576	20240620	095100	9092620	980	980	980	980	0
577	20240620	095000	9092620	980	980	980	980	20
578	20240620	094900	9073020	980	980	980	980	0
579	20240620	094800	9073020	980	980	980	980	0
580	20240620	094700	9073020	980	980	980	980	0
581	20240620	094600	9073020	980	980	980	980	0
582	20240620	094500	9073020	980	980	980	980	0
583	20240620	094400	9073020	980	980	980	980	0
584	20240620	094300	9073020	980	980	980	980	0
585	20240620	094200	9073020	980	980	980	980	0
586	20240620	094100	9073020	980	980	980	980	0
587	20240620	094000	9073020	980	980	980	980	1179
588	20240620	093900	7917600	980	980	980	980	0
589	20240620	093800	7917600	980	980	980	980	0
590	20240620	093700	7917600	980	980	980	980	0
591	20240620	093600	7917600	980	980	980	980	0
592	20240620	093500	7917600	980	980	980	980	0
593	20240620	093400	7917600	980	982	982	980	130
594	20240620	093300	7790000	982	982	982	982	0
595	20240620	093200	7790000	982	982	982	982	1
596	20240620	093100	7789018	980	980	980	980	0
597	20240620	093000	7789018	980	980	980	980	58
598	20240620	092900	7732178	982	982	982	982	0
599	20240620	092800	7732178	982	982	982	982	0
600	20240620	092700	7732178	982	982	982	982	400
601	20240620	092600	7339378	986	986	986	986	0
602	20240620	092500	7339378	986	986	986	986	0
603	20240620	092400	7339378	986	986	986	986	0
604	20240620	092300	7339378	986	986	986	986	0
605	20240620	092200	7339378	986	986	986	986	2
606	20240620	092100	7337406	986	986	986	986	0
607	20240620	092000	7337406	986	986	986	986	0
608	20240620	091900	7337406	986	986	986	986	0
609	20240620	091800	7337406	986	985	986	985	50
610	20240620	091700	7288107	986	986	986	986	0
611	20240620	091600	7288107	986	982	986	982	5000
612	20240620	091500	2360432	971	971	971	971	0
613	20240620	091400	2360432	971	971	971	971	0
614	20240620	091300	2360432	971	971	971	971	0
615	20240620	091200	2360432	971	971	971	971	0
616	20240620	091100	2360432	971	971	971	971	0
617	20240620	091000	2360432	971	971	971	971	0
618	20240620	090900	2360432	971	971	971	971	0
619	20240620	090800	2360432	971	971	971	971	0
620	20240620	090700	2360432	971	975	975	970	1359
621	20240620	090600	1039824	975	978	978	975	147
622	20240620	090500	896459	980	980	980	980	9
623	20240620	090400	887639	985	985	985	985	156
624	20240620	090300	733979	982	982	982	982	0
625	20240620	090200	733979	982	983	983	982	152
626	20240620	090100	584713	986	987	987	986	71
627	20240620	090000	514692	986	986	986	986	522