KissMeData/044180/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	192600	26791281	533	533	533	533	807
3	20240619	192500	26791281	533	533	533	533	0
4	20240619	192400	26791281	533	533	533	533	0
5	20240619	192300	26791281	533	533	533	533	0
6	20240619	192200	26791281	533	533	533	533	0
7	20240619	192100	26791281	533	533	533	533	0
8	20240619	192000	26791281	533	533	533	533	0
9	20240619	191900	26791281	533	533	533	533	0
10	20240619	191800	26791281	533	533	533	533	0
11	20240619	191700	26791281	533	533	533	533	0
12	20240619	191600	26791281	533	533	533	533	0
13	20240619	191500	26791281	533	533	533	533	0
14	20240619	191400	26791281	533	533	533	533	0
15	20240619	191300	26791281	533	533	533	533	0
16	20240619	191200	26791281	533	533	533	533	0
17	20240619	191100	26791281	533	533	533	533	0
18	20240619	191000	26791281	533	533	533	533	0
19	20240619	190900	26791281	533	533	533	533	0
20	20240619	190800	26791281	533	533	533	533	0
21	20240619	190700	26791281	533	533	533	533	0
22	20240619	190600	26791281	533	533	533	533	0
23	20240619	190500	26791281	533	533	533	533	0
24	20240619	190400	26791281	533	533	533	533	0
25	20240619	190300	26791281	533	533	533	533	0
26	20240619	190200	26791281	533	533	533	533	0
27	20240619	190100	26791281	533	533	533	533	0
28	20240619	190000	26791281	533	533	533	533	0
29	20240619	185900	26791281	533	533	533	533	0
30	20240619	185800	26791281	533	533	533	533	0
31	20240619	185700	26791281	533	533	533	533	0
32	20240619	185600	26791281	533	533	533	533	807
33	20240619	185500	26791281	533	533	533	533	0
34	20240619	185400	26791281	533	533	533	533	0
35	20240619	185300	26791281	533	533	533	533	0
36	20240619	185200	26791281	533	533	533	533	0
37	20240619	185100	26791281	533	533	533	533	0
38	20240619	185000	26791281	533	533	533	533	0
39	20240619	184900	26791281	533	533	533	533	0
40	20240619	184800	26791281	533	533	533	533	0
41	20240619	184700	26791281	533	533	533	533	0
42	20240619	184600	26791281	533	533	533	533	0
43	20240619	184500	26791281	533	533	533	533	0
44	20240619	184400	26791281	533	533	533	533	0
45	20240619	184300	26791281	533	533	533	533	0
46	20240619	184200	26791281	533	533	533	533	0
47	20240619	184100	26791281	533	533	533	533	0
48	20240619	184000	26791281	533	533	533	533	0
49	20240619	183900	26791281	533	533	533	533	0
50	20240619	183800	26791281	533	533	533	533	0
51	20240619	183700	26791281	533	533	533	533	0
52	20240619	183600	26791281	533	533	533	533	0
53	20240619	183500	26791281	533	533	533	533	0
54	20240619	183400	26791281	533	533	533	533	0
55	20240619	183300	26791281	533	533	533	533	0
56	20240619	183200	26791281	533	533	533	533	0
57	20240619	183100	26791281	533	533	533	533	0
58	20240619	183000	26791281	533	533	533	533	0
59	20240619	182900	26791281	533	533	533	533	0
60	20240619	182800	26791281	533	533	533	533	0
61	20240619	182700	26791281	533	533	533	533	0
62	20240619	182600	26791281	533	533	533	533	807
63	20240619	182500	26791281	533	533	533	533	0
64	20240619	182400	26791281	533	533	533	533	0
65	20240619	182300	26791281	533	533	533	533	0
66	20240619	182200	26791281	533	533	533	533	0
67	20240619	182100	26791281	533	533	533	533	0
68	20240619	182000	26791281	533	533	533	533	0
69	20240619	181900	26791281	533	533	533	533	0
70	20240619	181800	26791281	533	533	533	533	0
71	20240619	181700	26791281	533	533	533	533	0
72	20240619	181600	26791281	533	533	533	533	0
73	20240619	181500	26791281	533	533	533	533	0
74	20240619	181400	26791281	533	533	533	533	0
75	20240619	181300	26791281	533	533	533	533	0
76	20240619	181200	26791281	533	533	533	533	0
77	20240619	181100	26791281	533	533	533	533	0
78	20240619	181000	26791281	533	533	533	533	0
79	20240619	180900	26791281	533	533	533	533	0
80	20240619	180800	26791281	533	533	533	533	0
81	20240619	180700	26791281	533	533	533	533	0
82	20240619	180600	26791281	533	533	533	533	0
83	20240619	180500	26791281	533	533	533	533	0
84	20240619	180400	26791281	533	533	533	533	0
85	20240619	180300	26791281	533	533	533	533	0
86	20240619	180200	26791281	533	533	533	533	0
87	20240619	180100	26791281	533	533	533	533	0
88	20240619	180000	26791281	533	533	533	533	0
89	20240619	175900	26791281	533	533	533	533	0
90	20240619	175800	26791281	533	533	533	533	0
91	20240619	175700	26791281	533	533	533	533	0
92	20240619	175600	26791281	533	533	533	533	807
93	20240619	175500	26791281	533	533	533	533	0
94	20240619	175400	26791281	533	533	533	533	0
95	20240619	175300	26791281	533	533	533	533	0
96	20240619	175200	26791281	533	533	533	533	0
97	20240619	175100	26791281	533	533	533	533	0
98	20240619	175000	26791281	533	533	533	533	0
99	20240619	174900	26791281	533	533	533	533	0
100	20240619	174800	26791281	533	533	533	533	0
101	20240619	174700	26791281	533	533	533	533	0
102	20240619	174600	26791281	533	533	533	533	0
103	20240619	174500	26791281	533	533	533	533	0
104	20240619	174400	26791281	533	533	533	533	0
105	20240619	174300	26791281	533	533	533	533	0
106	20240619	174200	26791281	533	533	533	533	0
107	20240619	174100	26791281	533	533	533	533	0
108	20240619	174000	26791281	533	533	533	533	0
109	20240619	173900	26791281	533	533	533	533	0
110	20240619	173800	26791281	533	533	533	533	0
111	20240619	173700	26791281	533	533	533	533	0
112	20240619	173600	26791281	533	533	533	533	0
113	20240619	173500	26791281	533	533	533	533	0
114	20240619	173400	26791281	533	533	533	533	0
115	20240619	173300	26791281	533	533	533	533	0
116	20240619	173200	26791281	533	533	533	533	0
117	20240619	173100	26791281	533	533	533	533	0
118	20240619	173000	26791281	533	533	533	533	0
119	20240619	172900	26791281	533	533	533	533	0
120	20240619	172800	26791281	533	533	533	533	0
121	20240619	172700	26791281	533	533	533	533	0
122	20240619	172600	26791281	533	533	533	533	807
123	20240619	172500	26791281	533	533	533	533	0
124	20240619	172400	26791281	533	533	533	533	0
125	20240619	172300	26791281	533	533	533	533	0
126	20240619	172200	26791281	533	533	533	533	0
127	20240619	172100	26791281	533	533	533	533	0
128	20240619	172000	26791281	533	533	533	533	0
129	20240619	171900	26791281	533	533	533	533	0
130	20240619	171800	26791281	533	533	533	533	0
131	20240619	171700	26791281	533	533	533	533	0
132	20240619	171600	26791281	533	533	533	533	0
133	20240619	171500	26791281	533	533	533	533	0
134	20240619	171400	26791281	533	533	533	533	0
135	20240619	171300	26791281	533	533	533	533	0
136	20240619	171200	26791281	533	533	533	533	0
137	20240619	171100	26791281	533	533	533	533	0
138	20240619	171000	26791281	533	533	533	533	0
139	20240619	170900	26791281	533	533	533	533	0
140	20240619	170800	26791281	533	533	533	533	0
141	20240619	170700	26791281	533	533	533	533	0
142	20240619	170600	26791281	533	533	533	533	0
143	20240619	170500	26791281	533	533	533	533	0
144	20240619	170400	26791281	533	533	533	533	0
145	20240619	170300	26791281	533	533	533	533	0
146	20240619	170200	26791281	533	533	533	533	0
147	20240619	170100	26791281	533	533	533	533	0
148	20240619	170000	26791281	533	533	533	533	0
149	20240619	165900	26791281	533	533	533	533	0
150	20240619	165800	26791281	533	533	533	533	0
151	20240619	165700	26791281	533	533	533	533	0
152	20240619	165600	26791281	533	533	533	533	807
153	20240619	165500	26791281	533	533	533	533	0
154	20240619	165400	26791281	533	533	533	533	0
155	20240619	165300	26791281	533	533	533	533	0
156	20240619	165200	26791281	533	533	533	533	0
157	20240619	165100	26791281	533	533	533	533	0
158	20240619	165000	26791281	533	533	533	533	0
159	20240619	164900	26791281	533	533	533	533	0
160	20240619	164800	26791281	533	533	533	533	0
161	20240619	164700	26791281	533	533	533	533	0
162	20240619	164600	26791281	533	533	533	533	0
163	20240619	164500	26791281	533	533	533	533	0
164	20240619	164400	26791281	533	533	533	533	0
165	20240619	164300	26791281	533	533	533	533	0
166	20240619	164200	26791281	533	533	533	533	0
167	20240619	164100	26791281	533	533	533	533	0
168	20240619	164000	26791281	533	533	533	533	0
169	20240619	163900	26791281	533	533	533	533	0
170	20240619	163800	26791281	533	533	533	533	0
171	20240619	163700	26791281	533	533	533	533	0
172	20240619	163600	26791281	533	533	533	533	0
173	20240619	163500	26791281	533	533	533	533	0
174	20240619	163400	26791281	533	533	533	533	0
175	20240619	163300	26791281	533	533	533	533	0
176	20240619	163200	26791281	533	533	533	533	0
177	20240619	163100	26791281	533	533	533	533	0
178	20240619	163000	26791281	533	533	533	533	0
179	20240619	162900	26791281	533	533	533	533	0
180	20240619	162800	26791281	533	533	533	533	0
181	20240619	162700	26791281	533	533	533	533	0
182	20240619	162600	26791281	533	533	533	533	807
183	20240619	162500	26791281	533	533	533	533	0
184	20240619	162400	26791281	533	533	533	533	0
185	20240619	162300	26791281	533	533	533	533	0
186	20240619	162200	26791281	533	533	533	533	0
187	20240619	162100	26791281	533	533	533	533	0
188	20240619	162000	26791281	533	533	533	533	0
189	20240619	161900	26791281	533	533	533	533	0
190	20240619	161800	26791281	533	533	533	533	0
191	20240619	161700	26791281	533	533	533	533	0
192	20240619	161600	26791281	533	533	533	533	0
193	20240619	161500	26791281	533	533	533	533	0
194	20240619	161400	26791281	533	533	533	533	0
195	20240619	161300	26791281	533	533	533	533	0
196	20240619	161200	26791281	533	533	533	533	0
197	20240619	161100	26791281	533	533	533	533	0
198	20240619	161000	26791281	533	533	533	533	0
199	20240619	160900	26791281	533	533	533	533	0
200	20240619	160800	26791281	533	533	533	533	0
201	20240619	160700	26791281	533	533	533	533	0
202	20240619	160600	26791281	533	533	533	533	0
203	20240619	160500	26791281	533	533	533	533	0
204	20240619	160400	26791281	533	533	533	533	0
205	20240619	160300	26791281	533	533	533	533	0
206	20240619	160200	26791281	533	533	533	533	0
207	20240619	160100	26791281	533	533	533	533	0
208	20240619	160000	26791281	533	533	533	533	0
209	20240619	155900	26791281	533	533	533	533	0
210	20240619	155800	26791281	533	533	533	533	0
211	20240619	155700	26791281	533	533	533	533	0
212	20240619	155600	26791281	533	533	533	533	807
213	20240619	155500	26791281	533	533	533	533	0
214	20240619	155400	26791281	533	533	533	533	0
215	20240619	155300	26791281	533	533	533	533	0
216	20240619	155200	26791281	533	533	533	533	0
217	20240619	155100	26791281	533	533	533	533	0
218	20240619	155000	26791281	533	533	533	533	0
219	20240619	154900	26791281	533	533	533	533	0
220	20240619	154800	26791281	533	533	533	533	0
221	20240619	154700	26791281	533	533	533	533	0
222	20240619	154600	26791281	533	533	533	533	0
223	20240619	154500	26791281	533	533	533	533	0
224	20240619	154400	26791281	533	533	533	533	0
225	20240619	154300	26791281	533	533	533	533	0
226	20240619	154200	26791281	533	533	533	533	0
227	20240619	154100	26791281	533	533	533	533	0
228	20240619	154000	26791281	533	533	533	533	0
229	20240619	153900	26791281	533	533	533	533	0
230	20240619	153800	26791281	533	533	533	533	0
231	20240619	153700	26791281	533	533	533	533	0
232	20240619	153600	26791281	533	533	533	533	0
233	20240619	153500	26791281	533	533	533	533	0
234	20240619	153400	26791281	533	533	533	533	0
235	20240619	153300	26791281	533	533	533	533	0
236	20240619	153200	26791281	533	533	533	533	0
237	20240619	153100	26791281	533	533	533	533	0
238	20240619	153000	26791281	533	533	533	533	807
239	20240619	152900	26361150	536	536	536	536	0
240	20240619	152800	26361150	536	536	536	536	0
241	20240619	152700	26361150	536	536	536	536	0
242	20240619	152600	26361150	536	536	536	536	0
243	20240619	152500	26361150	536	536	536	536	0
244	20240619	152400	26361150	536	536	536	536	0
245	20240619	152300	26361150	536	536	536	536	0
246	20240619	152200	26361150	536	536	536	536	0
247	20240619	152100	26361150	536	536	536	536	0
248	20240619	152000	26361150	536	536	536	536	0
249	20240619	151900	26361150	536	536	536	536	0
250	20240619	151800	26361150	536	536	536	536	0
251	20240619	151700	26361150	536	536	536	536	0
252	20240619	151600	26361150	536	536	536	536	0
253	20240619	151500	26361150	536	534	536	533	1007
254	20240619	151400	25824226	535	535	535	535	0
255	20240619	151300	25824226	535	535	535	535	20
256	20240619	151200	25813526	534	534	534	534	0
257	20240619	151100	25813526	534	534	534	534	0
258	20240619	151000	25813526	534	534	534	534	92
259	20240619	150900	25764398	536	536	536	536	0
260	20240619	150800	25764398	536	536	536	536	0
261	20240619	150700	25764398	536	536	536	536	300
262	20240619	150600	25603598	536	535	536	535	11
263	20240619	150500	25597712	534	534	534	534	0
264	20240619	150400	25597712	534	534	534	534	0
265	20240619	150300	25597712	534	534	534	534	0
266	20240619	150200	25597712	534	534	534	534	0
267	20240619	150100	25597712	534	534	534	534	51
268	20240619	150000	25570478	536	536	536	536	0
269	20240619	145900	25570478	536	536	536	536	0
270	20240619	145800	25570478	536	536	536	536	0
271	20240619	145700	25570478	536	536	536	536	0
272	20240619	145600	25570478	536	536	536	536	0
273	20240619	145500	25570478	536	536	536	536	0
274	20240619	145400	25570478	536	536	536	536	0
275	20240619	145300	25570478	536	536	536	536	0
276	20240619	145200	25570478	536	536	536	536	0
277	20240619	145100	25570478	536	536	536	536	0
278	20240619	145000	25570478	536	536	536	536	0
279	20240619	144900	25570478	536	536	536	536	0
280	20240619	144800	25570478	536	536	536	536	1
281	20240619	144700	25569942	533	533	533	533	0
282	20240619	144600	25569942	533	533	533	533	0
283	20240619	144500	25569942	533	533	533	533	0
284	20240619	144400	25569942	533	533	533	533	300
285	20240619	144300	25410042	534	534	534	534	0
286	20240619	144200	25410042	534	534	534	534	200
287	20240619	144100	25303242	536	536	536	536	0
288	20240619	144000	25303242	536	536	536	536	0
289	20240619	143900	25303242	536	536	536	536	0
290	20240619	143800	25303242	536	536	536	536	0
291	20240619	143700	25303242	536	536	536	536	0
292	20240619	143600	25303242	536	536	536	536	1
293	20240619	143500	25302706	533	533	533	533	0
294	20240619	143400	25302706	533	533	533	533	0
295	20240619	143300	25302706	533	533	533	533	350
296	20240619	143200	25116156	536	536	536	536	0
297	20240619	143100	25116156	536	536	536	536	0
298	20240619	143000	25116156	536	536	536	536	0
299	20240619	142900	25116156	536	536	536	536	0
300	20240619	142800	25116156	536	536	536	536	0
301	20240619	142700	25116156	536	536	536	536	0
302	20240619	142600	25116156	536	536	536	536	0
303	20240619	142500	25116156	536	536	536	536	0
304	20240619	142400	25116156	536	536	536	536	0
305	20240619	142300	25116156	536	536	536	536	0
306	20240619	142200	25116156	536	536	536	536	0
307	20240619	142100	25116156	536	536	536	536	0
308	20240619	142000	25116156	536	536	536	536	1
309	20240619	141900	25115620	535	535	535	535	0
310	20240619	141800	25115620	535	535	535	535	0
311	20240619	141700	25115620	535	535	535	535	0
312	20240619	141600	25115620	535	535	535	535	0
313	20240619	141500	25115620	535	535	535	535	0
314	20240619	141400	25115620	535	535	535	535	0
315	20240619	141300	25115620	535	535	535	535	0
316	20240619	141200	25115620	535	535	535	535	0
317	20240619	141100	25115620	535	535	535	535	0
318	20240619	141000	25115620	535	535	535	535	0
319	20240619	140900	25115620	535	535	535	535	1
320	20240619	140800	25115085	536	536	536	536	0
321	20240619	140700	25115085	536	535	536	535	4
322	20240619	140600	25112944	535	535	535	535	0
323	20240619	140500	25112944	535	535	535	535	0
324	20240619	140400	25112944	535	535	535	535	0
325	20240619	140300	25112944	535	535	535	535	0
326	20240619	140200	25112944	535	535	535	535	17
327	20240619	140100	25103849	537	537	537	537	0
328	20240619	140000	25103849	537	537	537	537	0
329	20240619	135900	25103849	537	537	537	537	0
330	20240619	135800	25103849	537	537	537	537	0
331	20240619	135700	25103849	537	537	537	537	0
332	20240619	135600	25103849	537	537	537	537	0
333	20240619	135500	25103849	537	537	537	537	0
334	20240619	135400	25103849	537	537	537	537	0
335	20240619	135300	25103849	537	537	537	537	0
336	20240619	135200	25103849	537	537	537	537	0
337	20240619	135100	25103849	537	537	537	537	0
338	20240619	135000	25103849	537	537	537	537	0
339	20240619	134900	25103849	537	537	537	537	0
340	20240619	134800	25103849	537	537	537	537	0
341	20240619	134700	25103849	537	537	537	537	0
342	20240619	134600	25103849	537	537	537	537	0
343	20240619	134500	25103849	537	537	537	537	0
344	20240619	134400	25103849	537	537	537	537	0
345	20240619	134300	25103849	537	537	537	537	0
346	20240619	134200	25103849	537	537	537	537	0
347	20240619	134100	25103849	537	537	537	537	0
348	20240619	134000	25103849	537	537	537	537	0
349	20240619	133900	25103849	537	537	537	537	0
350	20240619	133800	25103849	537	537	537	537	0
351	20240619	133700	25103849	537	537	537	537	0
352	20240619	133600	25103849	537	537	537	537	0
353	20240619	133500	25103849	537	537	537	537	0
354	20240619	133400	25103849	537	537	537	537	0
355	20240619	133300	25103849	537	537	537	537	0
356	20240619	133200	25103849	537	537	537	537	0
357	20240619	133100	25103849	537	537	537	537	0
358	20240619	133000	25103849	537	537	537	537	0
359	20240619	132900	25103849	537	537	537	537	0
360	20240619	132800	25103849	537	537	537	537	0
361	20240619	132700	25103849	537	537	537	537	0
362	20240619	132600	25103849	537	537	537	537	0
363	20240619	132500	25103849	537	537	537	537	0
364	20240619	132400	25103849	537	537	537	537	0
365	20240619	132300	25103849	537	537	537	537	0
366	20240619	132200	25103849	537	537	537	537	0
367	20240619	132100	25103849	537	537	537	537	0
368	20240619	132000	25103849	537	537	537	537	0
369	20240619	131900	25103849	537	537	537	537	0
370	20240619	131800	25103849	537	535	537	535	810
371	20240619	131700	24668979	534	534	534	534	0
372	20240619	131600	24668979	534	534	534	534	0
373	20240619	131500	24668979	534	534	534	534	0
374	20240619	131400	24668979	534	534	534	534	0
375	20240619	131300	24668979	534	534	534	534	450
376	20240619	131200	24428679	534	534	534	534	0
377	20240619	131100	24428679	534	534	534	534	0
378	20240619	131000	24428679	534	534	534	534	0
379	20240619	130900	24428679	534	534	534	534	0
380	20240619	130800	24428679	534	534	534	534	0
381	20240619	130700	24428679	534	534	534	534	0
382	20240619	130600	24428679	534	534	534	534	0
383	20240619	130500	24428679	534	534	534	534	0
384	20240619	130400	24428679	534	534	534	534	0
385	20240619	130300	24428679	534	534	534	534	30
386	20240619	130200	24412659	533	533	533	533	0
387	20240619	130100	24412659	533	533	533	533	0
388	20240619	130000	24412659	533	533	533	533	0
389	20240619	125900	24412659	533	533	533	533	0
390	20240619	125800	24412659	533	533	533	533	0
391	20240619	125700	24412659	533	533	533	533	0
392	20240619	125600	24412659	533	533	533	533	0
393	20240619	125500	24412659	533	533	533	533	0
394	20240619	125400	24412659	533	533	533	533	0
395	20240619	125300	24412659	533	533	533	533	0
396	20240619	125200	24412659	533	533	533	533	0
397	20240619	125100	24412659	533	533	533	533	0
398	20240619	125000	24412659	533	533	533	533	0
399	20240619	124900	24412659	533	533	533	533	0
400	20240619	124800	24412659	533	533	533	533	0
401	20240619	124700	24412659	533	533	533	533	0
402	20240619	124600	24412659	533	533	533	533	0
403	20240619	124500	24412659	533	533	533	533	0
404	20240619	124400	24412659	533	533	533	533	0
405	20240619	124300	24412659	533	533	533	533	0
406	20240619	124200	24412659	533	533	533	533	0
407	20240619	124100	24412659	533	533	533	533	0
408	20240619	124000	24412659	533	533	533	533	0
409	20240619	123900	24412659	533	533	533	533	0
410	20240619	123800	24412659	533	533	533	533	400
411	20240619	123700	24199459	533	533	533	533	0
412	20240619	123600	24199459	533	533	533	533	0
413	20240619	123500	24199459	533	533	533	533	0
414	20240619	123400	24199459	533	533	533	533	0
415	20240619	123300	24199459	533	533	533	533	0
416	20240619	123200	24199459	533	533	533	533	0
417	20240619	123100	24199459	533	533	533	533	0
418	20240619	123000	24199459	533	533	533	533	0
419	20240619	122900	24199459	533	533	533	533	0
420	20240619	122800	24199459	533	533	533	533	0
421	20240619	122700	24199459	533	533	533	533	0
422	20240619	122600	24199459	533	533	533	533	0
423	20240619	122500	24199459	533	533	533	533	0
424	20240619	122400	24199459	533	533	533	533	0
425	20240619	122300	24199459	533	533	533	533	0
426	20240619	122200	24199459	533	533	533	533	0
427	20240619	122100	24199459	533	534	534	533	46
428	20240619	122000	24174940	533	533	533	533	0
429	20240619	121900	24174940	533	533	533	533	0
430	20240619	121800	24174940	533	533	533	533	0
431	20240619	121700	24174940	533	533	533	533	0
432	20240619	121600	24174940	533	533	533	533	0
433	20240619	121500	24174940	533	533	533	533	0
434	20240619	121400	24174940	533	533	533	533	0
435	20240619	121300	24174940	533	533	533	533	0
436	20240619	121200	24174940	533	533	533	533	0
437	20240619	121100	24174940	533	533	533	533	0
438	20240619	121000	24174940	533	533	533	533	0
439	20240619	120900	24174940	533	533	533	533	0
440	20240619	120800	24174940	533	533	533	533	0
441	20240619	120700	24174940	533	533	533	533	0
442	20240619	120600	24174940	533	533	533	533	0
443	20240619	120500	24174940	533	533	533	533	0
444	20240619	120400	24174940	533	533	533	533	0
445	20240619	120300	24174940	533	533	533	533	0
446	20240619	120200	24174940	533	533	533	533	0
447	20240619	120100	24174940	533	533	533	533	127
448	20240619	120000	24107249	533	533	533	533	0
449	20240619	115900	24107249	533	533	533	533	0
450	20240619	115800	24107249	533	533	533	533	0
451	20240619	115700	24107249	533	533	533	533	0
452	20240619	115600	24107249	533	533	533	533	0
453	20240619	115500	24107249	533	533	533	533	0
454	20240619	115400	24107249	533	533	533	533	0
455	20240619	115300	24107249	533	533	533	533	0
456	20240619	115200	24107249	533	533	533	533	0
457	20240619	115100	24107249	533	533	533	533	0
458	20240619	115000	24107249	533	533	533	533	0
459	20240619	114900	24107249	533	533	533	533	0
460	20240619	114800	24107249	533	533	533	533	0
461	20240619	114700	24107249	533	533	533	533	0
462	20240619	114600	24107249	533	533	533	533	0
463	20240619	114500	24107249	533	533	533	533	0
464	20240619	114400	24107249	533	533	533	533	0
465	20240619	114300	24107249	533	533	533	533	0
466	20240619	114200	24107249	533	533	533	533	0
467	20240619	114100	24107249	533	533	533	533	0
468	20240619	114000	24107249	533	533	533	533	0
469	20240619	113900	24107249	533	533	533	533	0
470	20240619	113800	24107249	533	533	533	533	0
471	20240619	113700	24107249	533	533	533	533	0
472	20240619	113600	24107249	533	533	533	533	0
473	20240619	113500	24107249	533	533	533	533	0
474	20240619	113400	24107249	533	533	533	533	0
475	20240619	113300	24107249	533	533	533	533	286
476	20240619	113200	23954811	532	532	532	532	42
477	20240619	113100	23932467	533	533	533	533	0
478	20240619	113000	23932467	533	533	533	533	0
479	20240619	112900	23932467	533	533	533	533	0
480	20240619	112800	23932467	533	533	533	533	0
481	20240619	112700	23932467	533	533	533	533	0
482	20240619	112600	23932467	533	533	533	533	0
483	20240619	112500	23932467	533	533	533	533	0
484	20240619	112400	23932467	533	533	533	533	0
485	20240619	112300	23932467	533	533	533	533	0
486	20240619	112200	23932467	533	533	533	533	0
487	20240619	112100	23932467	533	533	533	533	0
488	20240619	112000	23932467	533	533	533	533	43
489	20240619	111900	23909548	533	533	533	533	0
490	20240619	111800	23909548	533	533	533	533	0
491	20240619	111700	23909548	533	533	533	533	0
492	20240619	111600	23909548	533	533	533	533	0
493	20240619	111500	23909548	533	533	533	533	0
494	20240619	111400	23909548	533	533	533	533	0
495	20240619	111300	23909548	533	533	533	533	0
496	20240619	111200	23909548	533	532	533	532	148
497	20240619	111100	23830665	533	533	533	533	0
498	20240619	111000	23830665	533	533	533	533	0
499	20240619	110900	23830665	533	533	533	533	2
500	20240619	110800	23829599	533	533	533	533	0
501	20240619	110700	23829599	533	533	533	533	0
502	20240619	110600	23829599	533	533	533	533	0
503	20240619	110500	23829599	533	533	533	533	0
504	20240619	110400	23829599	533	533	533	533	0
505	20240619	110300	23829599	533	533	533	533	0
506	20240619	110200	23829599	533	533	533	533	10
507	20240619	110100	23824269	532	532	532	532	0
508	20240619	110000	23824269	532	532	532	532	0
509	20240619	105900	23824269	532	532	532	532	0
510	20240619	105800	23824269	532	532	532	532	0
511	20240619	105700	23824269	532	532	532	532	0
512	20240619	105600	23824269	532	532	532	532	0
513	20240619	105500	23824269	532	532	532	532	0
514	20240619	105400	23824269	532	532	532	532	0
515	20240619	105300	23824269	532	532	532	532	0
516	20240619	105200	23824269	532	532	532	532	0
517	20240619	105100	23824269	532	532	532	532	0
518	20240619	105000	23824269	532	532	532	532	0
519	20240619	104900	23824269	532	532	532	532	0
520	20240619	104800	23824269	532	532	532	532	12
521	20240619	104700	23817885	532	532	532	532	3
522	20240619	104600	23816289	533	533	533	533	0
523	20240619	104500	23816289	533	535	535	533	35386
524	20240619	104400	4931002	535	535	535	535	0
525	20240619	104300	4931002	535	535	535	535	0
526	20240619	104200	4931002	535	535	535	535	0
527	20240619	104100	4931002	535	535	535	535	236
528	20240619	104000	4804742	535	535	535	535	0
529	20240619	103900	4804742	535	535	535	535	100
530	20240619	103800	4751242	537	537	537	537	0
531	20240619	103700	4751242	537	537	537	537	50
532	20240619	103600	4724392	537	537	537	537	0
533	20240619	103500	4724392	537	537	537	537	0
534	20240619	103400	4724392	537	537	537	537	0
535	20240619	103300	4724392	537	537	537	537	0
536	20240619	103200	4724392	537	537	537	537	0
537	20240619	103100	4724392	537	537	537	537	0
538	20240619	103000	4724392	537	537	537	537	0
539	20240619	102900	4724392	537	537	537	537	0
540	20240619	102800	4724392	537	537	537	537	0
541	20240619	102700	4724392	537	537	537	537	0
542	20240619	102600	4724392	537	537	537	537	0
543	20240619	102500	4724392	537	537	537	537	0
544	20240619	102400	4724392	537	537	537	537	0
545	20240619	102300	4724392	537	537	537	537	1
546	20240619	102200	4723855	537	537	537	537	0
547	20240619	102100	4723855	537	537	537	537	0
548	20240619	102000	4723855	537	537	537	537	0
549	20240619	101900	4723855	537	537	537	537	0
550	20240619	101800	4723855	537	537	537	537	0
551	20240619	101700	4723855	537	537	537	537	0
552	20240619	101600	4723855	537	537	537	537	300
553	20240619	101500	4562755	537	537	537	537	0
554	20240619	101400	4562755	537	537	537	537	0
555	20240619	101300	4562755	537	537	537	537	26
556	20240619	101200	4548793	535	535	535	535	0
557	20240619	101100	4548793	535	535	535	535	0
558	20240619	101000	4548793	535	535	535	535	0
559	20240619	100900	4548793	535	535	535	535	0
560	20240619	100800	4548793	535	535	535	535	0
561	20240619	100700	4548793	535	535	535	535	0
562	20240619	100600	4548793	535	535	535	535	0
563	20240619	100500	4548793	535	535	535	535	2000
564	20240619	100400	3478793	535	535	535	535	0
565	20240619	100300	3478793	535	535	535	535	0
566	20240619	100200	3478793	535	535	535	535	0
567	20240619	100100	3478793	535	535	535	535	1000
568	20240619	100000	2943793	537	537	537	537	0
569	20240619	095900	2943793	537	537	537	537	11
570	20240619	095800	2937886	537	537	537	537	0
571	20240619	095700	2937886	537	537	537	537	0
572	20240619	095600	2937886	537	537	537	537	1
573	20240619	095500	2937349	535	535	535	535	9
574	20240619	095400	2932534	535	535	535	535	0
575	20240619	095300	2932534	535	535	535	535	0
576	20240619	095200	2932534	535	535	535	535	0
577	20240619	095100	2932534	535	535	535	535	0
578	20240619	095000	2932534	535	535	535	535	0
579	20240619	094900	2932534	535	535	535	535	0
580	20240619	094800	2932534	535	535	535	535	1000
581	20240619	094700	2397534	535	535	535	535	0
582	20240619	094600	2397534	535	535	535	535	0
583	20240619	094500	2397534	535	535	535	535	0
584	20240619	094400	2397534	535	535	535	535	0
585	20240619	094300	2397534	535	535	535	535	0
586	20240619	094200	2397534	535	535	535	535	0
587	20240619	094100	2397534	535	535	535	535	8
588	20240619	094000	2393254	535	535	535	535	10
589	20240619	093900	2387904	535	535	535	535	0
590	20240619	093800	2387904	535	535	535	535	0
591	20240619	093700	2387904	535	535	535	535	0
592	20240619	093600	2387904	535	535	535	535	0
593	20240619	093500	2387904	535	535	535	535	0
594	20240619	093400	2387904	535	535	535	535	0
595	20240619	093300	2387904	535	535	535	535	100
596	20240619	093200	2334404	535	535	535	535	100
597	20240619	093100	2280904	535	535	535	535	0
598	20240619	093000	2280904	535	535	535	535	0
599	20240619	092900	2280904	535	535	535	535	427
600	20240619	092800	2052459	535	535	535	535	279
601	20240619	092700	1903194	535	535	535	535	12
602	20240619	092600	1896774	535	535	535	535	965
603	20240619	092500	1380499	535	535	535	535	0
604	20240619	092400	1380499	535	535	535	535	500
605	20240619	092300	1112999	535	535	535	535	1000
606	20240619	092200	577999	534	534	534	534	0
607	20240619	092100	577999	534	534	534	534	0
608	20240619	092000	577999	534	534	534	534	0
609	20240619	091900	577999	534	534	534	534	0
610	20240619	091800	577999	534	534	534	534	0
611	20240619	091700	577999	534	534	534	534	0
612	20240619	091600	577999	534	534	534	534	0
613	20240619	091500	577999	534	534	534	534	0
614	20240619	091400	577999	534	534	534	534	0
615	20240619	091300	577999	534	534	534	534	0
616	20240619	091200	577999	534	534	534	534	0
617	20240619	091100	577999	534	534	534	534	0
618	20240619	091000	577999	534	534	534	534	129
619	20240619	090900	509113	533	533	533	533	0
620	20240619	090800	509113	533	533	533	533	0
621	20240619	090700	509113	533	533	533	533	0
622	20240619	090600	509113	533	533	533	533	0
623	20240619	090500	509113	533	533	533	533	0
624	20240619	090400	509113	533	533	533	533	0
625	20240619	090300	509113	533	533	533	533	0
626	20240619	090200	509113	533	533	533	533	125
627	20240619	090100	442488	537	537	537	537	0
628	20240619	090000	442488	537	537	537	537	824