KissMeData/012280/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	185700	71324753	968	968	968	968	1210
3	20240613	185600	71324753	968	968	968	968	0
4	20240613	185500	71324753	968	968	968	968	0
5	20240613	185400	71324753	968	968	968	968	0
6	20240613	185300	71324753	968	968	968	968	0
7	20240613	185200	71324753	968	968	968	968	0
8	20240613	185100	71324753	968	968	968	968	0
9	20240613	185000	71324753	968	968	968	968	0
10	20240613	184900	71324753	968	968	968	968	0
11	20240613	184800	71324753	968	968	968	968	0
12	20240613	184700	71324753	968	968	968	968	0
13	20240613	184600	71324753	968	968	968	968	0
14	20240613	184500	71324753	968	968	968	968	0
15	20240613	184400	71324753	968	968	968	968	0
16	20240613	184300	71324753	968	968	968	968	0
17	20240613	184200	71324753	968	968	968	968	0
18	20240613	184100	71324753	968	968	968	968	0
19	20240613	184000	71324753	968	968	968	968	0
20	20240613	183900	71324753	968	968	968	968	0
21	20240613	183800	71324753	968	968	968	968	0
22	20240613	183700	71324753	968	968	968	968	0
23	20240613	183600	71324753	968	968	968	968	0
24	20240613	183500	71324753	968	968	968	968	0
25	20240613	183400	71324753	968	968	968	968	0
26	20240613	183300	71324753	968	968	968	968	0
27	20240613	183200	71324753	968	968	968	968	0
28	20240613	183100	71324753	968	968	968	968	0
29	20240613	183000	71324753	968	968	968	968	0
30	20240613	182900	71324753	968	968	968	968	0
31	20240613	182800	71324753	968	968	968	968	0
32	20240613	182700	71324753	968	968	968	968	1210
33	20240613	182600	71324753	968	968	968	968	0
34	20240613	182500	71324753	968	968	968	968	0
35	20240613	182400	71324753	968	968	968	968	0
36	20240613	182300	71324753	968	968	968	968	0
37	20240613	182200	71324753	968	968	968	968	0
38	20240613	182100	71324753	968	968	968	968	0
39	20240613	182000	71324753	968	968	968	968	0
40	20240613	181900	71324753	968	968	968	968	0
41	20240613	181800	71324753	968	968	968	968	0
42	20240613	181700	71324753	968	968	968	968	0
43	20240613	181600	71324753	968	968	968	968	0
44	20240613	181500	71324753	968	968	968	968	0
45	20240613	181400	71324753	968	968	968	968	0
46	20240613	181300	71324753	968	968	968	968	0
47	20240613	181200	71324753	968	968	968	968	0
48	20240613	181100	71324753	968	968	968	968	0
49	20240613	181000	71324753	968	968	968	968	0
50	20240613	180900	71324753	968	968	968	968	0
51	20240613	180800	71324753	968	968	968	968	0
52	20240613	180700	71324753	968	968	968	968	0
53	20240613	180600	71324753	968	968	968	968	0
54	20240613	180500	71324753	968	968	968	968	0
55	20240613	180400	71324753	968	968	968	968	0
56	20240613	180300	71324753	968	968	968	968	0
57	20240613	180200	71324753	968	968	968	968	0
58	20240613	180100	71324753	968	968	968	968	0
59	20240613	180000	71324753	968	968	968	968	0
60	20240613	175900	71324753	968	968	968	968	0
61	20240613	175800	71324753	968	968	968	968	0
62	20240613	175700	71324753	968	968	968	968	1210
63	20240613	175600	71324753	968	968	968	968	0
64	20240613	175500	71324753	968	968	968	968	0
65	20240613	175400	71324753	968	968	968	968	0
66	20240613	175300	71324753	968	968	968	968	0
67	20240613	175200	71324753	968	968	968	968	0
68	20240613	175100	71324753	968	968	968	968	0
69	20240613	175000	71324753	968	968	968	968	0
70	20240613	174900	71324753	968	968	968	968	0
71	20240613	174800	71324753	968	968	968	968	0
72	20240613	174700	71324753	968	968	968	968	0
73	20240613	174600	71324753	968	968	968	968	0
74	20240613	174500	71324753	968	968	968	968	0
75	20240613	174400	71324753	968	968	968	968	0
76	20240613	174300	71324753	968	968	968	968	0
77	20240613	174200	71324753	968	968	968	968	0
78	20240613	174100	71324753	968	968	968	968	0
79	20240613	174000	71324753	968	968	968	968	0
80	20240613	173900	71324753	968	968	968	968	0
81	20240613	173800	71324753	968	968	968	968	0
82	20240613	173700	71324753	968	968	968	968	0
83	20240613	173600	71324753	968	968	968	968	0
84	20240613	173500	71324753	968	968	968	968	0
85	20240613	173400	71324753	968	968	968	968	0
86	20240613	173300	71324753	968	968	968	968	0
87	20240613	173200	71324753	968	968	968	968	0
88	20240613	173100	71324753	968	968	968	968	0
89	20240613	173000	71324753	968	968	968	968	0
90	20240613	172900	71324753	968	968	968	968	0
91	20240613	172800	71324753	968	968	968	968	0
92	20240613	172700	71324753	968	968	968	968	1210
93	20240613	172600	71324753	968	968	968	968	0
94	20240613	172500	71324753	968	968	968	968	0
95	20240613	172400	71324753	968	968	968	968	0
96	20240613	172300	71324753	968	968	968	968	0
97	20240613	172200	71324753	968	968	968	968	0
98	20240613	172100	71324753	968	968	968	968	0
99	20240613	172000	71324753	968	968	968	968	0
100	20240613	171900	71324753	968	968	968	968	0
101	20240613	171800	71324753	968	968	968	968	0
102	20240613	171700	71324753	968	968	968	968	0
103	20240613	171600	71324753	968	968	968	968	0
104	20240613	171500	71324753	968	968	968	968	0
105	20240613	171400	71324753	968	968	968	968	0
106	20240613	171300	71324753	968	968	968	968	0
107	20240613	171200	71324753	968	968	968	968	0
108	20240613	171100	71324753	968	968	968	968	0
109	20240613	171000	71324753	968	968	968	968	0
110	20240613	170900	71324753	968	968	968	968	0
111	20240613	170800	71324753	968	968	968	968	0
112	20240613	170700	71324753	968	968	968	968	0
113	20240613	170600	71324753	968	968	968	968	0
114	20240613	170500	71324753	968	968	968	968	0
115	20240613	170400	71324753	968	968	968	968	0
116	20240613	170300	71324753	968	968	968	968	0
117	20240613	170200	71324753	968	968	968	968	0
118	20240613	170100	71324753	968	968	968	968	0
119	20240613	170000	71324753	968	968	968	968	0
120	20240613	165900	71324753	968	968	968	968	0
121	20240613	165800	71324753	968	968	968	968	0
122	20240613	165700	71324753	968	968	968	968	1210
123	20240613	165600	71324753	968	968	968	968	0
124	20240613	165500	71324753	968	968	968	968	0
125	20240613	165400	71324753	968	968	968	968	0
126	20240613	165300	71324753	968	968	968	968	0
127	20240613	165200	71324753	968	968	968	968	0
128	20240613	165100	71324753	968	968	968	968	0
129	20240613	165000	71324753	968	968	968	968	0
130	20240613	164900	71324753	968	968	968	968	0
131	20240613	164800	71324753	968	968	968	968	0
132	20240613	164700	71324753	968	968	968	968	0
133	20240613	164600	71324753	968	968	968	968	0
134	20240613	164500	71324753	968	968	968	968	0
135	20240613	164400	71324753	968	968	968	968	0
136	20240613	164300	71324753	968	968	968	968	0
137	20240613	164200	71324753	968	968	968	968	0
138	20240613	164100	71324753	968	968	968	968	0
139	20240613	164000	71324753	968	968	968	968	0
140	20240613	163900	71324753	968	968	968	968	0
141	20240613	163800	71324753	968	968	968	968	0
142	20240613	163700	71324753	968	968	968	968	0
143	20240613	163600	71324753	968	968	968	968	0
144	20240613	163500	71324753	968	968	968	968	0
145	20240613	163400	71324753	968	968	968	968	0
146	20240613	163300	71324753	968	968	968	968	0
147	20240613	163200	71324753	968	968	968	968	0
148	20240613	163100	71324753	968	968	968	968	0
149	20240613	163000	71324753	968	968	968	968	0
150	20240613	162900	71324753	968	968	968	968	0
151	20240613	162800	71324753	968	968	968	968	0
152	20240613	162700	71324753	968	968	968	968	1210
153	20240613	162600	71324753	968	968	968	968	0
154	20240613	162500	71324753	968	968	968	968	0
155	20240613	162400	71324753	968	968	968	968	0
156	20240613	162300	71324753	968	968	968	968	0
157	20240613	162200	71324753	968	968	968	968	0
158	20240613	162100	71324753	968	968	968	968	0
159	20240613	162000	71324753	968	968	968	968	0
160	20240613	161900	71324753	968	968	968	968	0
161	20240613	161800	71324753	968	968	968	968	0
162	20240613	161700	71324753	968	968	968	968	0
163	20240613	161600	71324753	968	968	968	968	0
164	20240613	161500	71324753	968	968	968	968	0
165	20240613	161400	71324753	968	968	968	968	0
166	20240613	161300	71324753	968	968	968	968	0
167	20240613	161200	71324753	968	968	968	968	0
168	20240613	161100	71324753	968	968	968	968	0
169	20240613	161000	71324753	968	968	968	968	0
170	20240613	160900	71324753	968	968	968	968	0
171	20240613	160800	71324753	968	968	968	968	0
172	20240613	160700	71324753	968	968	968	968	0
173	20240613	160600	71324753	968	968	968	968	0
174	20240613	160500	71324753	968	968	968	968	0
175	20240613	160400	71324753	968	968	968	968	0
176	20240613	160300	71324753	968	968	968	968	0
177	20240613	160200	71324753	968	968	968	968	0
178	20240613	160100	71324753	968	968	968	968	0
179	20240613	160000	71324753	968	968	968	968	0
180	20240613	155900	71324753	968	968	968	968	0
181	20240613	155800	71324753	968	968	968	968	0
182	20240613	155700	71324753	968	968	968	968	1210
183	20240613	155600	71324753	968	968	968	968	0
184	20240613	155500	71324753	968	968	968	968	0
185	20240613	155400	71324753	968	968	968	968	0
186	20240613	155300	71324753	968	968	968	968	0
187	20240613	155200	71324753	968	968	968	968	0
188	20240613	155100	71324753	968	968	968	968	0
189	20240613	155000	71324753	968	968	968	968	0
190	20240613	154900	71324753	968	968	968	968	0
191	20240613	154800	71324753	968	968	968	968	0
192	20240613	154700	71324753	968	968	968	968	0
193	20240613	154600	71324753	968	968	968	968	0
194	20240613	154500	71324753	968	968	968	968	0
195	20240613	154400	71324753	968	968	968	968	0
196	20240613	154300	71324753	968	968	968	968	0
197	20240613	154200	71324753	968	968	968	968	0
198	20240613	154100	71324753	968	968	968	968	0
199	20240613	154000	71324753	968	968	968	968	0
200	20240613	153900	71324753	968	968	968	968	0
201	20240613	153800	71324753	968	968	968	968	0
202	20240613	153700	71324753	968	968	968	968	0
203	20240613	153600	71324753	968	968	968	968	0
204	20240613	153500	71324753	968	968	968	968	0
205	20240613	153400	71324753	968	968	968	968	0
206	20240613	153300	71324753	968	968	968	968	0
207	20240613	153200	71324753	968	968	968	968	0
208	20240613	153100	71324753	968	968	968	968	0
209	20240613	153000	71324753	968	968	968	968	1210
210	20240613	152900	70153473	960	960	960	960	0
211	20240613	152800	70153473	960	960	960	960	0
212	20240613	152700	70153473	960	960	960	960	0
213	20240613	152600	70153473	960	960	960	960	0
214	20240613	152500	70153473	960	960	960	960	0
215	20240613	152400	70153473	960	960	960	960	0
216	20240613	152300	70153473	960	960	960	960	0
217	20240613	152200	70153473	960	960	960	960	0
218	20240613	152100	70153473	960	960	960	960	0
219	20240613	152000	70153473	960	960	960	960	0
220	20240613	151900	70153473	960	960	960	960	0
221	20240613	151800	70153473	960	960	960	960	35
222	20240613	151700	70119873	960	960	960	960	26
223	20240613	151600	70094913	960	960	960	960	4
224	20240613	151500	70091073	959	960	960	959	443
225	20240613	151400	69666167	960	960	960	960	0
226	20240613	151300	69666167	960	960	960	959	25
227	20240613	151200	69642172	960	959	960	959	26
228	20240613	151100	69617218	960	960	960	960	0
229	20240613	151000	69617218	960	958	960	958	972
230	20240613	150900	68686032	960	960	960	960	0
231	20240613	150800	68686032	960	960	960	960	0
232	20240613	150700	68686032	960	960	960	960	0
233	20240613	150600	68686032	960	960	960	960	0
234	20240613	150500	68686032	960	960	960	960	0
235	20240613	150400	68686032	960	960	960	960	5
236	20240613	150300	68681232	960	960	960	960	0
237	20240613	150200	68681232	960	960	960	960	0
238	20240613	150100	68681232	960	958	960	958	99
239	20240613	150000	68586353	958	958	958	958	500
240	20240613	145900	68107353	958	958	958	958	0
241	20240613	145800	68107353	958	958	958	958	0
242	20240613	145700	68107353	958	958	958	958	583
243	20240613	145600	67548839	958	958	958	958	335
244	20240613	145500	67227909	959	959	959	959	0
245	20240613	145400	67227909	959	959	959	959	0
246	20240613	145300	67227909	959	959	959	959	2000
247	20240613	145200	65309909	958	958	958	958	0
248	20240613	145100	65309909	958	958	958	958	79
249	20240613	145000	65234227	959	959	959	959	1100
250	20240613	144900	64179327	959	959	959	958	2198
251	20240613	144800	62071527	959	959	959	959	0
252	20240613	144700	62071527	959	959	959	959	0
253	20240613	144600	62071527	959	959	959	959	0
254	20240613	144500	62071527	959	959	959	959	0
255	20240613	144400	62071527	959	959	959	959	0
256	20240613	144300	62071527	959	959	959	959	0
257	20240613	144200	62071527	959	959	959	959	0
258	20240613	144100	62071527	959	959	959	959	0
259	20240613	144000	62071527	959	959	959	959	0
260	20240613	143900	62071527	959	959	959	959	0
261	20240613	143800	62071527	959	959	959	959	0
262	20240613	143700	62071527	959	959	959	959	0
263	20240613	143600	62071527	959	959	959	959	0
264	20240613	143500	62071527	959	959	959	959	0
265	20240613	143400	62071527	959	959	959	959	79
266	20240613	143300	61995766	960	960	960	960	0
267	20240613	143200	61995766	960	960	960	960	0
268	20240613	143100	61995766	960	960	960	960	0
269	20240613	143000	61995766	960	960	960	960	0
270	20240613	142900	61995766	960	960	960	960	131
271	20240613	142800	61870006	960	960	960	960	0
272	20240613	142700	61870006	960	960	960	960	10
273	20240613	142600	61860406	960	960	960	960	0
274	20240613	142500	61860406	960	960	960	960	74
275	20240613	142400	61789366	959	959	959	959	13
276	20240613	142300	61776899	959	959	959	959	0
277	20240613	142200	61776899	959	959	959	959	0
278	20240613	142100	61776899	959	959	959	959	0
279	20240613	142000	61776899	959	959	959	959	0
280	20240613	141900	61776899	959	959	959	959	0
281	20240613	141800	61776899	959	959	959	959	0
282	20240613	141700	61776899	959	959	959	959	370
283	20240613	141600	61422069	960	960	960	960	0
284	20240613	141500	61422069	960	960	960	960	30
285	20240613	141400	61393269	960	960	960	960	0
286	20240613	141300	61393269	960	960	960	960	0
287	20240613	141200	61393269	960	961	961	960	300
288	20240613	141100	61105247	960	960	960	960	0
289	20240613	141000	61105247	960	960	960	960	0
290	20240613	140900	61105247	960	960	960	960	0
291	20240613	140800	61105247	960	960	960	960	0
292	20240613	140700	61105247	960	960	960	960	0
293	20240613	140600	61105247	960	960	960	960	6
294	20240613	140500	61099487	959	959	959	959	0
295	20240613	140400	61099487	959	959	959	959	0
296	20240613	140300	61099487	959	959	959	959	0
297	20240613	140200	61099487	959	959	959	959	0
298	20240613	140100	61099487	959	959	959	959	0
299	20240613	140000	61099487	959	961	961	959	79
300	20240613	135900	61023682	970	961	970	961	9537
301	20240613	135800	51793605	961	961	961	961	110
302	20240613	135700	51687895	960	960	960	960	1079
303	20240613	135600	50652055	960	960	960	960	250
304	20240613	135500	50412055	961	961	961	961	0
305	20240613	135400	50412055	961	961	961	961	0
306	20240613	135300	50412055	961	961	961	961	0
307	20240613	135200	50412055	961	961	961	961	0
308	20240613	135100	50412055	961	961	961	961	714
309	20240613	135000	49725901	961	961	961	961	0
310	20240613	134900	49725901	961	961	961	961	105
311	20240613	134800	49624996	961	961	961	961	0
312	20240613	134700	49624996	961	961	961	961	0
313	20240613	134600	49624996	961	961	961	961	0
314	20240613	134500	49624996	961	961	961	961	0
315	20240613	134400	49624996	961	961	961	961	0
316	20240613	134300	49624996	961	962	962	961	79
317	20240613	134200	49549072	962	962	962	962	1
318	20240613	134100	49548110	963	963	963	963	0
319	20240613	134000	49548110	963	962	963	962	10
320	20240613	133900	49538484	963	963	963	963	0
321	20240613	133800	49538484	963	963	963	963	0
322	20240613	133700	49538484	963	963	963	963	7
323	20240613	133600	49531743	963	963	963	963	0
324	20240613	133500	49531743	963	963	963	963	0
325	20240613	133400	49531743	963	963	963	963	0
326	20240613	133300	49531743	963	963	963	963	1125
327	20240613	133200	48448368	961	961	961	961	0
328	20240613	133100	48448368	961	961	961	961	0
329	20240613	133000	48448368	961	961	961	961	0
330	20240613	132900	48448368	961	962	962	961	200
331	20240613	132800	48256158	961	961	961	961	0
332	20240613	132700	48256158	961	961	961	961	0
333	20240613	132600	48256158	961	961	961	961	79
334	20240613	132500	48180239	961	961	961	961	0
335	20240613	132400	48180239	961	961	961	961	0
336	20240613	132300	48180239	961	961	961	961	0
337	20240613	132200	48180239	961	961	961	961	0
338	20240613	132100	48180239	961	961	961	961	0
339	20240613	132000	48180239	961	961	961	961	0
340	20240613	131900	48180239	961	961	961	961	200
341	20240613	131800	47988039	961	961	961	961	50
342	20240613	131700	47939989	961	961	961	961	0
343	20240613	131600	47939989	961	961	961	961	100
344	20240613	131500	47843889	961	961	961	961	0
345	20240613	131400	47843889	961	961	961	961	0
346	20240613	131300	47843889	961	961	961	961	0
347	20240613	131200	47843889	961	961	961	961	0
348	20240613	131100	47843889	961	961	961	961	0
349	20240613	131000	47843889	961	961	961	961	0
350	20240613	130900	47843889	961	962	962	961	279
351	20240613	130800	47575744	962	962	962	962	34
352	20240613	130700	47543036	962	962	962	962	0
353	20240613	130600	47543036	962	962	962	962	0
354	20240613	130500	47543036	962	962	962	962	0
355	20240613	130400	47543036	962	962	962	962	165
356	20240613	130300	47384306	962	962	962	962	0
357	20240613	130200	47384306	962	962	962	962	0
358	20240613	130100	47384306	962	962	962	962	0
359	20240613	130000	47384306	962	962	962	962	0
360	20240613	125900	47384306	962	962	962	962	1
361	20240613	125800	47383344	962	962	962	962	0
362	20240613	125700	47383344	962	962	962	962	96
363	20240613	125600	47290992	962	962	962	962	6
364	20240613	125500	47285220	961	962	962	961	1564
365	20240613	125400	45781496	962	962	962	962	0
366	20240613	125300	45781496	962	962	962	962	0
367	20240613	125200	45781496	962	962	962	962	79
368	20240613	125100	45705498	962	962	962	962	0
369	20240613	125000	45705498	962	962	962	962	0
370	20240613	124900	45705498	962	962	962	962	204
371	20240613	124800	45509250	962	962	962	962	0
372	20240613	124700	45509250	962	962	962	962	632
373	20240613	124600	44901266	962	962	962	962	0
374	20240613	124500	44901266	962	962	962	962	199
375	20240613	124400	44709828	962	962	962	962	0
376	20240613	124300	44709828	962	962	962	962	0
377	20240613	124200	44709828	962	962	962	962	0
378	20240613	124100	44709828	962	962	962	962	0
379	20240613	124000	44709828	962	962	962	962	0
380	20240613	123900	44709828	962	962	962	962	199
381	20240613	123800	44518390	961	961	961	961	0
382	20240613	123700	44518390	961	961	961	961	0
383	20240613	123600	44518390	961	961	961	961	0
384	20240613	123500	44518390	961	961	961	961	79
385	20240613	123400	44442471	962	962	962	962	74
386	20240613	123300	44371283	962	962	962	962	244
387	20240613	123200	44136555	962	962	962	962	130
388	20240613	123100	44011495	962	962	962	962	0
389	20240613	123000	44011495	962	962	962	962	0
390	20240613	122900	44011495	962	962	962	962	0
391	20240613	122800	44011495	962	962	962	962	0
392	20240613	122700	44011495	962	962	962	962	0
393	20240613	122600	44011495	962	962	962	962	0
394	20240613	122500	44011495	962	962	962	962	0
395	20240613	122400	44011495	962	962	962	962	0
396	20240613	122300	44011495	962	962	962	962	0
397	20240613	122200	44011495	962	962	962	961	42
398	20240613	122100	43971095	961	961	961	961	28
399	20240613	122000	43944187	961	961	961	961	0
400	20240613	121900	43944187	961	961	961	961	200
401	20240613	121800	43751987	961	961	961	961	79
402	20240613	121700	43676068	962	962	962	962	0
403	20240613	121600	43676068	962	962	962	962	25
404	20240613	121500	43652018	962	962	962	962	0
405	20240613	121400	43652018	962	962	962	962	0
406	20240613	121300	43652018	962	962	962	962	0
407	20240613	121200	43652018	962	962	962	962	0
408	20240613	121100	43652018	962	962	962	962	31
409	20240613	121000	43622196	962	962	962	962	0
410	20240613	120900	43622196	962	962	962	962	19
411	20240613	120800	43603918	961	961	961	961	0
412	20240613	120700	43603918	961	961	961	961	20
413	20240613	120600	43584698	961	961	961	961	0
414	20240613	120500	43584698	961	961	961	961	0
415	20240613	120400	43584698	961	961	961	961	0
416	20240613	120300	43584698	961	961	961	961	0
417	20240613	120200	43584698	961	961	961	961	0
418	20240613	120100	43584698	961	961	961	961	79
419	20240613	120000	43508779	962	962	962	962	0
420	20240613	115900	43508779	962	962	962	962	0
421	20240613	115800	43508779	962	962	962	962	0
422	20240613	115700	43508779	962	962	962	962	0
423	20240613	115600	43508779	962	962	962	962	170
424	20240613	115500	43345239	962	962	962	962	15
425	20240613	115400	43330809	962	961	962	961	198
426	20240613	115300	43140429	962	962	962	962	0
427	20240613	115200	43140429	962	962	962	962	0
428	20240613	115100	43140429	962	962	962	962	0
429	20240613	115000	43140429	962	962	962	962	0
430	20240613	114900	43140429	962	962	962	962	173
431	20240613	114800	42974003	963	963	963	963	0
432	20240613	114700	42974003	963	963	963	963	132
433	20240613	114600	42846887	963	963	963	963	0
434	20240613	114500	42846887	963	963	963	963	6
435	20240613	114400	42841109	963	962	963	961	82
436	20240613	114300	42762257	963	963	963	963	3
437	20240613	114200	42759368	963	963	963	963	5
438	20240613	114100	42754553	961	962	962	961	184
439	20240613	114000	42577612	963	963	963	963	2
440	20240613	113900	42575686	963	963	963	963	0
441	20240613	113800	42575686	963	963	963	963	44
442	20240613	113700	42533314	962	962	962	962	35
443	20240613	113600	42499644	962	962	962	962	0
444	20240613	113500	42499644	962	962	962	962	108
445	20240613	113400	42395748	962	962	962	962	0
446	20240613	113300	42395748	962	962	962	962	45
447	20240613	113200	42352458	962	962	962	962	273
448	20240613	113100	42089832	962	962	962	962	109
449	20240613	113000	41984974	962	962	962	962	38
450	20240613	112900	41948418	960	960	960	960	200
451	20240613	112800	41756418	960	960	960	960	0
452	20240613	112700	41756418	960	961	961	960	79
453	20240613	112600	41680522	962	962	962	962	0
454	20240613	112500	41680522	962	962	962	962	0
455	20240613	112400	41680522	962	962	962	962	0
456	20240613	112300	41680522	962	962	962	962	0
457	20240613	112200	41680522	962	962	962	962	0
458	20240613	112100	41680522	962	962	962	962	0
459	20240613	112000	41680522	962	962	962	962	0
460	20240613	111900	41680522	962	962	962	962	0
461	20240613	111800	41680522	962	962	962	962	0
462	20240613	111700	41680522	962	962	962	962	0
463	20240613	111600	41680522	962	961	962	961	505
464	20240613	111500	41195212	962	962	962	962	0
465	20240613	111400	41195212	962	962	962	962	0
466	20240613	111300	41195212	962	961	962	961	459
467	20240613	111200	40754069	961	961	961	961	19
468	20240613	111100	40735810	961	961	961	961	0
469	20240613	111000	40735810	961	962	962	961	90
470	20240613	110900	40649310	962	962	962	962	0
471	20240613	110800	40649310	962	962	962	962	12
472	20240613	110700	40637766	961	962	962	961	5
473	20240613	110600	40632960	962	962	962	962	0
474	20240613	110500	40632960	962	961	962	961	1142
475	20240613	110400	39535488	961	961	961	961	0
476	20240613	110300	39535488	961	961	961	961	0
477	20240613	110200	39535488	961	961	961	961	0
478	20240613	110100	39535488	961	961	961	961	0
479	20240613	110000	39535488	961	961	961	961	0
480	20240613	105900	39535488	961	961	961	961	2420
481	20240613	105800	37209868	962	962	962	962	0
482	20240613	105700	37209868	962	962	962	962	254
483	20240613	105600	36965520	963	963	963	963	7
484	20240613	105500	36958779	963	963	963	963	0
485	20240613	105400	36958779	963	963	963	963	0
486	20240613	105300	36958779	963	962	963	962	340
487	20240613	105200	36631689	963	963	963	963	0
488	20240613	105100	36631689	963	963	963	963	0
489	20240613	105000	36631689	963	963	963	963	0
490	20240613	104900	36631689	963	963	963	963	6
491	20240613	104800	36625911	962	962	962	962	0
492	20240613	104700	36625911	962	962	962	962	0
493	20240613	104600	36625911	962	962	962	962	0
494	20240613	104500	36625911	962	962	962	962	447
495	20240613	104400	36195897	962	962	962	962	59
496	20240613	104300	36139139	962	962	962	962	55
497	20240613	104200	36086229	961	961	961	961	0
498	20240613	104100	36086229	961	961	961	961	0
499	20240613	104000	36086229	961	961	961	961	0
500	20240613	103900	36086229	961	961	961	961	180
501	20240613	103800	35913249	961	961	961	961	0
502	20240613	103700	35913249	961	962	962	961	2400
503	20240613	103600	33606848	962	962	962	962	80
504	20240613	103500	33529888	962	962	962	962	319
505	20240613	103400	33223010	962	962	962	962	200
506	20240613	103300	33030610	961	961	961	961	0
507	20240613	103200	33030610	961	961	961	961	0
508	20240613	103100	33030610	961	961	961	961	0
509	20240613	103000	33030610	961	961	961	961	117
510	20240613	102900	32918173	961	961	961	961	823
511	20240613	102800	32127270	960	961	961	960	16
512	20240613	102700	32111895	961	961	961	961	0
513	20240613	102600	32111895	961	961	961	961	0
514	20240613	102500	32111895	961	961	961	961	0
515	20240613	102400	32111895	961	961	961	961	4
516	20240613	102300	32108051	961	961	961	961	0
517	20240613	102200	32108051	961	961	961	961	0
518	20240613	102100	32108051	961	961	961	961	0
519	20240613	102000	32108051	961	961	961	961	3
520	20240613	101900	32105168	960	960	961	959	363
521	20240613	101800	31756741	960	960	960	960	800
522	20240613	101700	30988741	960	960	960	960	0
523	20240613	101600	30988741	960	960	960	960	507
524	20240613	101500	30502021	961	961	961	961	0
525	20240613	101400	30502021	961	962	962	961	38
526	20240613	101300	30465495	962	962	962	962	0
527	20240613	101200	30465495	962	962	962	962	0
528	20240613	101100	30465495	962	962	962	962	0
529	20240613	101000	30465495	962	962	962	962	1000
530	20240613	100900	29503495	962	962	962	962	311
531	20240613	100800	29204313	962	962	962	962	2
532	20240613	100700	29202389	962	962	962	962	0
533	20240613	100600	29202389	962	962	962	962	1
534	20240613	100500	29201427	962	962	962	962	0
535	20240613	100400	29201427	962	962	962	962	32
536	20240613	100300	29170643	958	958	958	958	0
537	20240613	100200	29170643	958	958	958	958	80
538	20240613	100100	29094003	957	957	957	957	1000
539	20240613	100000	28137003	957	957	957	957	0
540	20240613	095900	28137003	957	957	957	957	180
541	20240613	095800	27964743	957	957	957	957	10
542	20240613	095700	27955173	958	958	958	958	663
543	20240613	095600	27320019	958	960	960	957	2022
544	20240613	095500	25382947	960	960	960	957	2577
545	20240613	095400	22910311	960	960	960	960	10
546	20240613	095300	22900711	962	962	962	962	0
547	20240613	095200	22900711	962	962	962	962	0
548	20240613	095100	22900711	962	962	962	962	1
549	20240613	095000	22899749	962	962	962	962	32
550	20240613	094900	22868965	962	960	962	960	300
551	20240613	094800	22580765	960	960	960	960	10
552	20240613	094700	22571165	962	962	962	962	208
553	20240613	094600	22371069	960	960	960	960	0
554	20240613	094500	22371069	960	960	960	960	80
555	20240613	094400	22294269	962	962	962	962	133
556	20240613	094300	22166323	961	961	961	961	2
557	20240613	094200	22164401	961	960	961	960	13
558	20240613	094100	22151909	961	962	962	960	162
559	20240613	094000	21996362	962	962	962	960	2613
560	20240613	093900	19487717	963	963	963	963	6
561	20240613	093800	19481939	963	963	963	963	0
562	20240613	093700	19481939	963	963	963	962	420
563	20240613	093600	19077782	964	964	964	964	0
564	20240613	093500	19077782	964	964	964	964	0
565	20240613	093400	19077782	964	964	964	964	0
566	20240613	093300	19077782	964	964	964	964	0
567	20240613	093200	19077782	964	964	964	964	0
568	20240613	093100	19077782	964	964	964	964	0
569	20240613	093000	19077782	964	964	964	964	0
570	20240613	092900	19077782	964	964	964	964	0
571	20240613	092800	19077782	964	964	964	961	82
572	20240613	092700	18998973	961	961	961	961	0
573	20240613	092600	18998973	961	962	962	961	1000
574	20240613	092500	18037965	964	964	964	964	3
575	20240613	092400	18035073	962	962	962	962	0
576	20240613	092300	18035073	962	962	962	962	168
577	20240613	092200	17873457	962	962	962	962	1659
578	20240613	092100	16277499	962	962	962	962	55
579	20240613	092000	16224589	963	963	963	963	0
580	20240613	091900	16224589	963	967	967	963	403
581	20240613	091800	15836488	967	962	967	962	581
582	20240613	091700	15277516	963	963	963	963	94
583	20240613	091600	15186994	965	966	966	965	1113
584	20240613	091500	14111907	966	967	967	966	510
585	20240613	091400	13618747	971	971	971	971	6
586	20240613	091300	13612921	972	971	972	971	62
587	20240613	091200	13552713	972	968	972	968	73
588	20240613	091100	13481887	972	972	972	972	3
589	20240613	091000	13478971	972	970	972	970	13
590	20240613	090900	13466357	973	973	973	973	7
591	20240613	090800	13459546	973	968	973	968	4
592	20240613	090700	13455663	966	966	966	966	6
593	20240613	090600	13449867	966	966	966	966	0
594	20240613	090500	13449867	966	960	966	960	344
595	20240613	090400	13119615	960	970	974	942	12107
596	20240613	090300	1515265	976	976	976	970	12
597	20240613	090200	1503559	977	977	977	977	6
598	20240613	090100	1497697	977	970	977	969	31
599	20240613	090000	1467488	968	968	968	968	1512