KissMeData/044480/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	192600	249033816	886	886	886	886	7039
3	20240617	192500	249033816	886	886	886	886	0
4	20240617	192400	249033816	886	886	886	886	0
5	20240617	192300	249033816	886	886	886	886	0
6	20240617	192200	249033816	886	886	886	886	0
7	20240617	192100	249033816	886	886	886	886	0
8	20240617	192000	249033816	886	886	886	886	0
9	20240617	191900	249033816	886	886	886	886	0
10	20240617	191800	249033816	886	886	886	886	0
11	20240617	191700	249033816	886	886	886	886	0
12	20240617	191600	249033816	886	886	886	886	0
13	20240617	191500	249033816	886	886	886	886	0
14	20240617	191400	249033816	886	886	886	886	0
15	20240617	191300	249033816	886	886	886	886	0
16	20240617	191200	249033816	886	886	886	886	0
17	20240617	191100	249033816	886	886	886	886	0
18	20240617	191000	249033816	886	886	886	886	0
19	20240617	190900	249033816	886	886	886	886	0
20	20240617	190800	249033816	886	886	886	886	0
21	20240617	190700	249033816	886	886	886	886	0
22	20240617	190600	249033816	886	886	886	886	0
23	20240617	190500	249033816	886	886	886	886	0
24	20240617	190400	249033816	886	886	886	886	0
25	20240617	190300	249033816	886	886	886	886	0
26	20240617	190200	249033816	886	886	886	886	0
27	20240617	190100	249033816	886	886	886	886	0
28	20240617	190000	249033816	886	886	886	886	0
29	20240617	185900	249033816	886	886	886	886	0
30	20240617	185800	249033816	886	886	886	886	0
31	20240617	185700	249033816	886	886	886	886	0
32	20240617	185600	249033816	886	886	886	886	7039
33	20240617	185500	249033816	886	886	886	886	0
34	20240617	185400	249033816	886	886	886	886	0
35	20240617	185300	249033816	886	886	886	886	0
36	20240617	185200	249033816	886	886	886	886	0
37	20240617	185100	249033816	886	886	886	886	0
38	20240617	185000	249033816	886	886	886	886	0
39	20240617	184900	249033816	886	886	886	886	0
40	20240617	184800	249033816	886	886	886	886	0
41	20240617	184700	249033816	886	886	886	886	0
42	20240617	184600	249033816	886	886	886	886	0
43	20240617	184500	249033816	886	886	886	886	0
44	20240617	184400	249033816	886	886	886	886	0
45	20240617	184300	249033816	886	886	886	886	0
46	20240617	184200	249033816	886	886	886	886	0
47	20240617	184100	249033816	886	886	886	886	0
48	20240617	184000	249033816	886	886	886	886	0
49	20240617	183900	249033816	886	886	886	886	0
50	20240617	183800	249033816	886	886	886	886	0
51	20240617	183700	249033816	886	886	886	886	0
52	20240617	183600	249033816	886	886	886	886	0
53	20240617	183500	249033816	886	886	886	886	0
54	20240617	183400	249033816	886	886	886	886	0
55	20240617	183300	249033816	886	886	886	886	0
56	20240617	183200	249033816	886	886	886	886	0
57	20240617	183100	249033816	886	886	886	886	0
58	20240617	183000	249033816	886	886	886	886	0
59	20240617	182900	249033816	886	886	886	886	0
60	20240617	182800	249033816	886	886	886	886	0
61	20240617	182700	249033816	886	886	886	886	0
62	20240617	182600	249033816	886	886	886	886	7039
63	20240617	182500	249033816	886	886	886	886	0
64	20240617	182400	249033816	886	886	886	886	0
65	20240617	182300	249033816	886	886	886	886	0
66	20240617	182200	249033816	886	886	886	886	0
67	20240617	182100	249033816	886	886	886	886	0
68	20240617	182000	249033816	886	886	886	886	0
69	20240617	181900	249033816	886	886	886	886	0
70	20240617	181800	249033816	886	886	886	886	0
71	20240617	181700	249033816	886	886	886	886	0
72	20240617	181600	249033816	886	886	886	886	0
73	20240617	181500	249033816	886	886	886	886	0
74	20240617	181400	249033816	886	886	886	886	0
75	20240617	181300	249033816	886	886	886	886	0
76	20240617	181200	249033816	886	886	886	886	0
77	20240617	181100	249033816	886	886	886	886	0
78	20240617	181000	249033816	886	886	886	886	0
79	20240617	180900	249033816	886	886	886	886	0
80	20240617	180800	249033816	886	886	886	886	0
81	20240617	180700	249033816	886	886	886	886	0
82	20240617	180600	249033816	886	886	886	886	0
83	20240617	180500	249033816	886	886	886	886	0
84	20240617	180400	249033816	886	886	886	886	0
85	20240617	180300	249033816	886	886	886	886	0
86	20240617	180200	249033816	886	886	886	886	0
87	20240617	180100	249033816	886	886	886	886	0
88	20240617	180000	249033816	886	886	886	886	0
89	20240617	175900	249033816	886	886	886	886	0
90	20240617	175800	249033816	886	886	886	886	0
91	20240617	175700	249033816	886	886	886	886	0
92	20240617	175600	249033816	886	886	886	886	7039
93	20240617	175500	249033816	886	886	886	886	0
94	20240617	175400	249033816	886	886	886	886	0
95	20240617	175300	249033816	886	886	886	886	0
96	20240617	175200	249033816	886	886	886	886	0
97	20240617	175100	249033816	886	886	886	886	0
98	20240617	175000	249033816	886	886	886	886	0
99	20240617	174900	249033816	886	886	886	886	0
100	20240617	174800	249033816	886	886	886	886	0
101	20240617	174700	249033816	886	886	886	886	0
102	20240617	174600	249033816	886	886	886	886	0
103	20240617	174500	249033816	886	886	886	886	0
104	20240617	174400	249033816	886	886	886	886	0
105	20240617	174300	249033816	886	886	886	886	0
106	20240617	174200	249033816	886	886	886	886	0
107	20240617	174100	249033816	886	886	886	886	0
108	20240617	174000	249033816	886	886	886	886	0
109	20240617	173900	249033816	886	886	886	886	0
110	20240617	173800	249033816	886	886	886	886	0
111	20240617	173700	249033816	886	886	886	886	0
112	20240617	173600	249033816	886	886	886	886	0
113	20240617	173500	249033816	886	886	886	886	0
114	20240617	173400	249033816	886	886	886	886	0
115	20240617	173300	249033816	886	886	886	886	0
116	20240617	173200	249033816	886	886	886	886	0
117	20240617	173100	249033816	886	886	886	886	0
118	20240617	173000	249033816	886	886	886	886	0
119	20240617	172900	249033816	886	886	886	886	0
120	20240617	172800	249033816	886	886	886	886	0
121	20240617	172700	249033816	886	886	886	886	0
122	20240617	172600	249033816	886	886	886	886	7039
123	20240617	172500	249033816	886	886	886	886	0
124	20240617	172400	249033816	886	886	886	886	0
125	20240617	172300	249033816	886	886	886	886	0
126	20240617	172200	249033816	886	886	886	886	0
127	20240617	172100	249033816	886	886	886	886	0
128	20240617	172000	249033816	886	886	886	886	0
129	20240617	171900	249033816	886	886	886	886	0
130	20240617	171800	249033816	886	886	886	886	0
131	20240617	171700	249033816	886	886	886	886	0
132	20240617	171600	249033816	886	886	886	886	0
133	20240617	171500	249033816	886	886	886	886	0
134	20240617	171400	249033816	886	886	886	886	0
135	20240617	171300	249033816	886	886	886	886	0
136	20240617	171200	249033816	886	886	886	886	0
137	20240617	171100	249033816	886	886	886	886	0
138	20240617	171000	249033816	886	886	886	886	0
139	20240617	170900	249033816	886	886	886	886	0
140	20240617	170800	249033816	886	886	886	886	0
141	20240617	170700	249033816	886	886	886	886	0
142	20240617	170600	249033816	886	886	886	886	0
143	20240617	170500	249033816	886	886	886	886	0
144	20240617	170400	249033816	886	886	886	886	0
145	20240617	170300	249033816	886	886	886	886	0
146	20240617	170200	249033816	886	886	886	886	0
147	20240617	170100	249033816	886	886	886	886	0
148	20240617	170000	249033816	886	886	886	886	0
149	20240617	165900	249033816	886	886	886	886	0
150	20240617	165800	249033816	886	886	886	886	0
151	20240617	165700	249033816	886	886	886	886	0
152	20240617	165600	249033816	886	886	886	886	7039
153	20240617	165500	249033816	886	886	886	886	0
154	20240617	165400	249033816	886	886	886	886	0
155	20240617	165300	249033816	886	886	886	886	0
156	20240617	165200	249033816	886	886	886	886	0
157	20240617	165100	249033816	886	886	886	886	0
158	20240617	165000	249033816	886	886	886	886	0
159	20240617	164900	249033816	886	886	886	886	0
160	20240617	164800	249033816	886	886	886	886	0
161	20240617	164700	249033816	886	886	886	886	0
162	20240617	164600	249033816	886	886	886	886	0
163	20240617	164500	249033816	886	886	886	886	0
164	20240617	164400	249033816	886	886	886	886	0
165	20240617	164300	249033816	886	886	886	886	0
166	20240617	164200	249033816	886	886	886	886	0
167	20240617	164100	249033816	886	886	886	886	0
168	20240617	164000	249033816	886	886	886	886	0
169	20240617	163900	249033816	886	886	886	886	0
170	20240617	163800	249033816	886	886	886	886	0
171	20240617	163700	249033816	886	886	886	886	0
172	20240617	163600	249033816	886	886	886	886	0
173	20240617	163500	249033816	886	886	886	886	0
174	20240617	163400	249033816	886	886	886	886	0
175	20240617	163300	249033816	886	886	886	886	0
176	20240617	163200	249033816	886	886	886	886	0
177	20240617	163100	249033816	886	886	886	886	0
178	20240617	163000	249033816	886	886	886	886	0
179	20240617	162900	249033816	886	886	886	886	0
180	20240617	162800	249033816	886	886	886	886	0
181	20240617	162700	249033816	886	886	886	886	0
182	20240617	162600	249033816	886	886	886	886	7039
183	20240617	162500	249033816	886	886	886	886	0
184	20240617	162400	249033816	886	886	886	886	0
185	20240617	162300	249033816	886	886	886	886	0
186	20240617	162200	249033816	886	886	886	886	0
187	20240617	162100	249033816	886	886	886	886	0
188	20240617	162000	249033816	886	886	886	886	0
189	20240617	161900	249033816	886	886	886	886	0
190	20240617	161800	249033816	886	886	886	886	0
191	20240617	161700	249033816	886	886	886	886	0
192	20240617	161600	249033816	886	886	886	886	0
193	20240617	161500	249033816	886	886	886	886	0
194	20240617	161400	249033816	886	886	886	886	0
195	20240617	161300	249033816	886	886	886	886	0
196	20240617	161200	249033816	886	886	886	886	0
197	20240617	161100	249033816	886	886	886	886	0
198	20240617	161000	249033816	886	886	886	886	0
199	20240617	160900	249033816	886	886	886	886	0
200	20240617	160800	249033816	886	886	886	886	0
201	20240617	160700	249033816	886	886	886	886	0
202	20240617	160600	249033816	886	886	886	886	0
203	20240617	160500	249033816	886	886	886	886	0
204	20240617	160400	249033816	886	886	886	886	0
205	20240617	160300	249033816	886	886	886	886	0
206	20240617	160200	249033816	886	886	886	886	0
207	20240617	160100	249033816	886	886	886	886	0
208	20240617	160000	249033816	886	886	886	886	0
209	20240617	155900	249033816	886	886	886	886	0
210	20240617	155800	249033816	886	886	886	886	0
211	20240617	155700	249033816	886	886	886	886	0
212	20240617	155600	249033816	886	886	886	886	7039
213	20240617	155500	249033816	886	886	886	886	0
214	20240617	155400	249033816	886	886	886	886	0
215	20240617	155300	249033816	886	886	886	886	0
216	20240617	155200	249033816	886	886	886	886	0
217	20240617	155100	249033816	886	886	886	886	0
218	20240617	155000	249033816	886	886	886	886	0
219	20240617	154900	249033816	886	886	886	886	0
220	20240617	154800	249033816	886	886	886	886	0
221	20240617	154700	249033816	886	886	886	886	0
222	20240617	154600	249033816	886	886	886	886	0
223	20240617	154500	249033816	886	886	886	886	0
224	20240617	154400	249033816	886	886	886	886	0
225	20240617	154300	249033816	886	886	886	886	0
226	20240617	154200	249033816	886	886	886	886	0
227	20240617	154100	249033816	886	886	886	886	0
228	20240617	154000	249033816	886	886	886	886	0
229	20240617	153900	249033816	886	886	886	886	0
230	20240617	153800	249033816	886	886	886	886	0
231	20240617	153700	249033816	886	886	886	886	0
232	20240617	153600	249033816	886	886	886	886	0
233	20240617	153500	249033816	886	886	886	886	0
234	20240617	153400	249033816	886	886	886	886	0
235	20240617	153300	249033816	886	886	886	886	0
236	20240617	153200	249033816	886	886	886	886	0
237	20240617	153100	249033816	886	886	886	886	0
238	20240617	153000	249033816	886	886	886	886	7039
239	20240617	152900	242797262	897	897	897	897	0
240	20240617	152800	242797262	897	897	897	897	0
241	20240617	152700	242797262	897	897	897	897	0
242	20240617	152600	242797262	897	897	897	897	0
243	20240617	152500	242797262	897	897	897	897	0
244	20240617	152400	242797262	897	897	897	897	0
245	20240617	152300	242797262	897	897	897	897	0
246	20240617	152200	242797262	897	897	897	897	0
247	20240617	152100	242797262	897	897	897	897	0
248	20240617	152000	242797262	897	897	897	897	0
249	20240617	151900	242797262	897	897	898	897	882
250	20240617	151800	242005255	899	895	899	895	2540
251	20240617	151700	239730412	893	893	893	893	2228
252	20240617	151600	237740808	896	896	896	896	0
253	20240617	151500	237740808	896	896	896	896	1
254	20240617	151400	237739912	896	891	896	891	740
255	20240617	151300	237079221	891	890	891	887	3068
256	20240617	151200	234348227	890	890	890	890	470
257	20240617	151100	233929927	890	890	890	890	10
258	20240617	151000	233921027	890	891	891	885	4004
259	20240617	150900	230377218	890	892	892	890	1549
260	20240617	150800	228997708	892	891	892	891	1123
261	20240617	150700	227997114	890	890	890	890	0
262	20240617	150600	227997114	890	890	890	890	1329
263	20240617	150500	226814304	890	890	890	890	201
264	20240617	150400	226635414	885	890	890	885	3166
265	20240617	150300	223831589	890	890	890	890	4
266	20240617	150200	223828029	890	890	890	890	493
267	20240617	150100	223389259	891	890	891	890	1789
268	20240617	150000	221796327	890	890	890	890	16
269	20240617	145900	221782087	891	891	891	890	1722
270	20240617	145800	220249101	891	891	891	891	0
271	20240617	145700	220249101	891	891	891	891	0
272	20240617	145600	220249101	891	891	891	891	88
273	20240617	145500	220170693	891	890	891	890	2001
274	20240617	145400	218387803	891	890	891	890	1191
275	20240617	145300	217327812	891	891	891	891	0
276	20240617	145200	217327812	891	891	891	891	0
277	20240617	145100	217327812	891	891	891	891	208
278	20240617	145000	217142484	891	891	891	891	5
279	20240617	144900	217138029	891	891	891	891	21
280	20240617	144800	217119318	891	891	891	891	0
281	20240617	144700	217119318	891	891	891	891	500
282	20240617	144600	216673818	891	891	891	890	727
283	20240617	144500	216026063	891	891	891	891	952
284	20240617	144400	215177831	886	886	886	886	8
285	20240617	144300	215170743	891	886	891	885	6457
286	20240617	144200	209432628	886	891	891	886	501
287	20240617	144100	208988737	885	885	885	885	1
288	20240617	144000	208987852	885	886	891	885	2122
289	20240617	143900	207104427	890	891	891	890	41
290	20240617	143800	207067906	892	889	892	889	612
291	20240617	143700	206522348	886	889	889	886	2816
292	20240617	143600	204023161	893	893	893	893	100
293	20240617	143500	203933861	893	893	893	889	19
294	20240617	143400	203916962	889	893	893	889	12
295	20240617	143300	203906286	889	889	889	889	452
296	20240617	143200	203504458	889	890	893	889	2616
297	20240617	143100	201178215	890	893	893	890	191
298	20240617	143000	201007916	893	890	893	890	1157
299	20240617	142900	199974962	894	894	894	894	12
300	20240617	142800	199964234	894	894	894	894	11
301	20240617	142700	199954400	894	894	894	889	3212
302	20240617	142600	197097877	894	894	894	894	0
303	20240617	142500	197097877	894	894	894	889	474
304	20240617	142400	196676481	894	898	898	889	5069
305	20240617	142300	192168254	900	897	900	895	34
306	20240617	142200	192137777	900	893	900	890	2597
307	20240617	142100	189824686	901	901	901	901	5
308	20240617	142000	189820181	901	901	902	892	2805
309	20240617	141900	187317807	901	901	901	901	4
310	20240617	141800	187314203	902	901	902	901	60
311	20240617	141700	187260116	902	902	905	900	320
312	20240617	141600	186971041	900	896	903	889	2074
313	20240617	141500	185119928	896	905	905	888	23464
314	20240617	141400	164214733	905	904	905	896	51036
315	20240617	141300	118344237	904	904	904	904	0
316	20240617	141200	118344237	904	904	904	904	46
317	20240617	141100	118302653	903	903	903	903	0
318	20240617	141000	118302653	903	903	903	903	0
319	20240617	140900	118302653	903	905	905	903	2100
320	20240617	140800	116404991	905	905	905	905	0
321	20240617	140700	116404991	905	906	906	905	700
322	20240617	140600	115771308	905	906	906	905	86
323	20240617	140500	115693460	906	906	906	906	0
324	20240617	140400	115693460	906	911	911	905	2353
325	20240617	140300	113560455	908	908	908	908	0
326	20240617	140200	113560455	908	908	908	908	0
327	20240617	140100	113560455	908	908	908	908	43
328	20240617	140000	113521411	911	908	911	908	54
329	20240617	135900	113472376	912	912	912	912	0
330	20240617	135800	113472376	912	912	912	912	4
331	20240617	135700	113468728	912	912	912	908	25
332	20240617	135600	113446016	908	908	908	908	0
333	20240617	135500	113446016	908	908	908	908	502
334	20240617	135400	112990200	908	908	908	908	1
335	20240617	135300	112989292	913	913	913	913	0
336	20240617	135200	112989292	913	913	913	913	0
337	20240617	135100	112989292	913	913	913	913	0
338	20240617	135000	112989292	913	913	913	913	0
339	20240617	134900	112989292	913	913	913	913	0
340	20240617	134800	112989292	913	913	913	913	1
341	20240617	134700	112988379	913	913	913	913	0
342	20240617	134600	112988379	913	913	913	913	0
343	20240617	134500	112988379	913	913	913	913	1
344	20240617	134400	112987466	913	910	913	910	4
345	20240617	134300	112983820	914	914	914	914	0
346	20240617	134200	112983820	914	914	914	914	0
347	20240617	134100	112983820	914	914	914	914	0
348	20240617	134000	112983820	914	914	914	914	0
349	20240617	133900	112983820	914	913	914	913	11
350	20240617	133800	112973776	910	910	910	910	0
351	20240617	133700	112973776	910	910	910	910	0
352	20240617	133600	112973776	910	910	910	910	0
353	20240617	133500	112973776	910	910	910	910	0
354	20240617	133400	112973776	910	911	911	910	398
355	20240617	133300	112611249	911	911	911	911	0
356	20240617	133200	112611249	911	911	911	911	0
357	20240617	133100	112611249	911	911	911	911	78
358	20240617	133000	112540191	911	911	911	911	50
359	20240617	132900	112494641	911	911	911	911	50
360	20240617	132800	112449091	911	911	911	911	0
361	20240617	132700	112449091	911	911	911	911	0
362	20240617	132600	112449091	911	911	913	911	472
363	20240617	132500	112018437	913	909	913	909	1813
364	20240617	132400	110370408	909	909	909	909	11
365	20240617	132300	110360409	909	909	909	909	2
366	20240617	132200	110358591	909	909	909	909	4
367	20240617	132100	110354955	909	909	909	909	1
368	20240617	132000	110354046	905	906	906	905	11951
369	20240617	131900	99537119	914	914	914	914	0
370	20240617	131800	99537119	914	913	914	913	47
371	20240617	131700	99494207	905	905	905	905	0
372	20240617	131600	99494207	905	907	907	905	2000
373	20240617	131500	97683201	905	905	905	905	0
374	20240617	131400	97683201	905	910	910	905	3000
375	20240617	131300	94966828	915	915	915	915	0
376	20240617	131200	94966828	915	915	915	915	0
377	20240617	131100	94966828	915	915	915	915	0
378	20240617	131000	94966828	915	915	915	915	0
379	20240617	130900	94966828	915	915	915	915	1
380	20240617	130800	94965913	906	910	910	906	5000
381	20240617	130700	90430543	913	913	913	913	59
382	20240617	130600	90376676	913	913	913	913	141
383	20240617	130500	90247943	915	915	915	915	0
384	20240617	130400	90247943	915	915	915	915	200
385	20240617	130300	90064943	915	915	915	915	500
386	20240617	130200	89607443	915	914	915	914	300
387	20240617	130100	89333151	914	914	914	914	0
388	20240617	130000	89333151	914	914	914	914	5
389	20240617	125900	89328581	909	909	909	909	0
390	20240617	125800	89328581	909	911	911	909	2639
391	20240617	125700	86926596	914	914	914	914	500
392	20240617	125600	86469596	914	914	914	914	1001
393	20240617	125500	85554682	914	914	914	914	0
394	20240617	125400	85554682	914	914	914	914	0
395	20240617	125300	85554682	914	914	914	914	1
396	20240617	125200	85553768	914	914	914	914	0
397	20240617	125100	85553768	914	914	914	914	0
398	20240617	125000	85553768	914	914	914	914	26
399	20240617	124900	85530004	914	910	914	910	7907
400	20240617	124800	78334607	910	912	912	910	3400
401	20240617	124700	75237088	912	912	912	912	11
402	20240617	124600	75227056	912	912	912	912	0
403	20240617	124500	75227056	912	912	912	912	0
404	20240617	124400	75227056	912	912	912	912	546
405	20240617	124300	74729104	915	915	915	915	0
406	20240617	124200	74729104	915	915	915	915	5
407	20240617	124100	74724529	915	915	915	915	10
408	20240617	124000	74715379	915	915	915	915	0
409	20240617	123900	74715379	915	915	915	915	0
410	20240617	123800	74715379	915	915	915	915	0
411	20240617	123700	74715379	915	915	915	915	0
412	20240617	123600	74715379	915	915	915	915	10
413	20240617	123500	74706229	911	911	911	911	0
414	20240617	123400	74706229	911	911	911	911	0
415	20240617	123300	74706229	911	911	911	911	0
416	20240617	123200	74706229	911	911	915	911	873
417	20240617	123100	73910922	910	910	910	910	0
418	20240617	123000	73910922	910	910	910	910	0
419	20240617	122900	73910922	910	910	910	910	0
420	20240617	122800	73910922	910	910	910	910	0
421	20240617	122700	73910922	910	910	910	910	0
422	20240617	122600	73910922	910	910	910	910	0
423	20240617	122500	73910922	910	910	910	910	0
424	20240617	122400	73910922	910	910	910	910	0
425	20240617	122300	73910922	910	912	912	910	10000
426	20240617	122200	64807029	913	913	913	913	0
427	20240617	122100	64807029	913	913	913	913	1
428	20240617	122000	64806116	917	917	917	917	0
429	20240617	121900	64806116	917	917	917	917	0
430	20240617	121800	64806116	917	917	917	917	0
431	20240617	121700	64806116	917	915	917	915	110
432	20240617	121600	64705463	912	913	913	912	680
433	20240617	121500	64085007	915	915	915	915	5
434	20240617	121400	64080432	913	913	913	913	0
435	20240617	121300	64080432	913	914	914	913	316
436	20240617	121200	63791921	915	915	915	915	0
437	20240617	121100	63791921	915	915	915	915	0
438	20240617	121000	63791921	915	915	915	915	0
439	20240617	120900	63791921	915	915	915	915	1
440	20240617	120800	63791006	916	916	916	916	0
441	20240617	120700	63791006	916	916	916	916	0
442	20240617	120600	63791006	916	916	916	916	0
443	20240617	120500	63791006	916	916	916	916	0
444	20240617	120400	63791006	916	916	916	916	0
445	20240617	120300	63791006	916	916	916	916	0
446	20240617	120200	63791006	916	916	916	916	0
447	20240617	120100	63791006	916	916	916	916	0
448	20240617	120000	63791006	916	916	916	916	0
449	20240617	115900	63791006	916	916	916	916	0
450	20240617	115800	63791006	916	916	916	916	0
451	20240617	115700	63791006	916	916	916	916	0
452	20240617	115600	63791006	916	916	916	916	0
453	20240617	115500	63791006	916	916	916	916	0
454	20240617	115400	63791006	916	916	916	915	3
455	20240617	115300	63788259	914	914	914	914	1
456	20240617	115200	63787345	916	916	916	916	1
457	20240617	115100	63786429	914	914	914	914	0
458	20240617	115000	63786429	914	914	914	914	96
459	20240617	114900	63698685	914	914	914	914	4
460	20240617	114800	63695029	913	913	913	913	0
461	20240617	114700	63695029	913	913	913	913	2493
462	20240617	114600	61418920	912	920	920	912	4181
463	20240617	114500	57598902	925	925	925	925	0
464	20240617	114400	57598902	925	925	925	925	0
465	20240617	114300	57598902	925	916	925	916	1953
466	20240617	114200	55806972	913	913	913	913	2000
467	20240617	114100	53980972	913	913	913	913	1
468	20240617	114000	53980059	913	913	913	913	1
469	20240617	113900	53979146	913	913	913	913	10
470	20240617	113800	53970016	913	913	913	913	0
471	20240617	113700	53970016	913	913	913	913	50
472	20240617	113600	53924366	917	917	917	917	0
473	20240617	113500	53924366	917	917	917	917	0
474	20240617	113400	53924366	917	917	917	917	0
475	20240617	113300	53924366	917	917	917	917	0
476	20240617	113200	53924366	917	917	917	917	0
477	20240617	113100	53924366	917	917	917	917	0
478	20240617	113000	53924366	917	914	917	912	4010
479	20240617	112900	50263105	919	915	919	914	102
480	20240617	112800	50169866	918	918	918	918	0
481	20240617	112700	50169866	918	918	918	918	0
482	20240617	112600	50169866	918	918	918	918	0
483	20240617	112500	50169866	918	918	918	918	1
484	20240617	112400	50168948	914	914	914	914	0
485	20240617	112300	50168948	914	914	914	914	0
486	20240617	112200	50168948	914	914	914	914	0
487	20240617	112100	50168948	914	915	915	914	1000
488	20240617	112000	49254326	918	918	918	918	0
489	20240617	111900	49254326	918	918	918	918	0
490	20240617	111800	49254326	918	918	918	918	1
491	20240617	111700	49253408	915	915	915	915	0
492	20240617	111600	49253408	915	916	916	915	711
493	20240617	111500	48602768	915	915	915	915	0
494	20240617	111400	48602768	915	916	916	915	1211
495	20240617	111300	47494646	916	917	917	916	1935
496	20240617	111200	45721923	917	917	917	917	0
497	20240617	111100	45721923	917	917	917	917	0
498	20240617	111000	45721923	917	917	917	917	1
499	20240617	110900	45721006	917	920	920	917	10
500	20240617	110800	45711833	926	926	926	926	0
501	20240617	110700	45711833	926	917	926	917	1416
502	20240617	110600	44413047	920	920	920	920	7
503	20240617	110500	44406607	922	922	922	922	0
504	20240617	110400	44406607	922	922	922	922	0
505	20240617	110300	44406607	922	922	922	922	0
506	20240617	110200	44406607	922	922	922	922	0
507	20240617	110100	44406607	922	922	922	922	0
508	20240617	110000	44406607	922	922	922	922	0
509	20240617	105900	44406607	922	922	922	922	0
510	20240617	105800	44406607	922	922	922	922	0
511	20240617	105700	44406607	922	922	922	922	0
512	20240617	105600	44406607	922	922	922	922	0
513	20240617	105500	44406607	922	922	922	922	1
514	20240617	105400	44405685	917	917	917	917	0
515	20240617	105300	44405685	917	917	917	917	0
516	20240617	105200	44405685	917	917	917	917	0
517	20240617	105100	44405685	917	917	917	917	0
518	20240617	105000	44405685	917	917	917	917	17
519	20240617	104900	44390096	917	917	917	917	0
520	20240617	104800	44390096	917	917	917	917	0
521	20240617	104700	44390096	917	917	917	917	819
522	20240617	104600	43639073	917	917	917	917	0
523	20240617	104500	43639073	917	917	917	917	0
524	20240617	104400	43639073	917	917	917	917	0
525	20240617	104300	43639073	917	919	922	917	1455
526	20240617	104200	42304732	920	920	920	920	0
527	20240617	104100	42304732	920	920	920	920	0
528	20240617	104000	42304732	920	920	920	920	0
529	20240617	103900	42304732	920	920	920	920	0
530	20240617	103800	42304732	920	917	920	917	1609
531	20240617	103700	40828928	917	919	919	917	586
532	20240617	103600	40291525	919	920	920	919	109
533	20240617	103500	40191281	926	926	926	926	0
534	20240617	103400	40191281	926	926	926	926	0
535	20240617	103300	40191281	926	926	926	926	1
536	20240617	103200	40190355	920	920	920	920	0
537	20240617	103100	40190355	920	920	920	920	0
538	20240617	103000	40190355	920	921	921	920	2
539	20240617	102900	40188514	926	926	926	926	0
540	20240617	102800	40188514	926	926	926	926	0
541	20240617	102700	40188514	926	926	926	926	0
542	20240617	102600	40188514	926	926	926	926	0
543	20240617	102500	40188514	926	926	926	926	0
544	20240617	102400	40188514	926	926	926	926	100
545	20240617	102300	40095914	927	927	927	927	0
546	20240617	102200	40095914	927	927	927	927	0
547	20240617	102100	40095914	927	927	927	927	0
548	20240617	102000	40095914	927	927	927	927	0
549	20240617	101900	40095914	927	926	927	926	10
550	20240617	101800	40086653	922	926	926	921	3
551	20240617	101700	40083884	927	927	927	927	0
552	20240617	101600	40083884	927	927	927	927	0
553	20240617	101500	40083884	927	920	927	920	2001
554	20240617	101400	38242957	927	927	927	927	0
555	20240617	101300	38242957	927	927	927	927	0
556	20240617	101200	38242957	927	927	927	927	0
557	20240617	101100	38242957	927	927	927	927	0
558	20240617	101000	38242957	927	924	927	924	5
559	20240617	100900	38238328	923	922	923	922	2
560	20240617	100800	38236483	921	916	921	916	5825
561	20240617	100700	32900654	917	917	917	916	166
562	20240617	100600	32748575	918	918	918	917	271
563	20240617	100500	32499923	918	918	918	918	0
564	20240617	100400	32499923	918	919	919	918	41
565	20240617	100300	32462254	920	920	920	920	25
566	20240617	100200	32439254	918	922	925	917	2605
567	20240617	100100	30047300	923	923	923	923	0
568	20240617	100000	30047300	923	923	923	923	20
569	20240617	095900	30028840	922	922	922	922	0
570	20240617	095800	30028840	922	922	922	922	22
571	20240617	095700	30008556	922	922	922	922	10
572	20240617	095600	29999336	922	922	922	922	102
573	20240617	095500	29905292	922	922	922	922	8
574	20240617	095400	29897916	923	923	923	923	0
575	20240617	095300	29897916	923	923	923	923	1
576	20240617	095200	29896993	922	922	922	922	0
577	20240617	095100	29896993	922	922	922	922	0
578	20240617	095000	29896993	922	922	922	922	0
579	20240617	094900	29896993	922	919	922	919	10298
580	20240617	094800	20431631	919	919	919	919	104
581	20240617	094700	20336055	919	919	919	919	0
582	20240617	094600	20336055	919	919	919	919	0
583	20240617	094500	20336055	919	919	919	919	1
584	20240617	094400	20335136	918	921	921	918	1835
585	20240617	094300	18648385	921	923	923	919	317
586	20240617	094200	18356428	924	925	925	924	2
587	20240617	094100	18354579	927	922	927	922	11
588	20240617	094000	18344432	927	927	927	927	300
589	20240617	093900	18066332	927	927	927	927	106
590	20240617	093800	17968070	927	927	927	927	90
591	20240617	093700	17884640	927	922	927	918	143
592	20240617	093600	17752864	926	926	926	926	0
593	20240617	093500	17752864	926	926	926	926	0
594	20240617	093400	17752864	926	926	926	926	5
595	20240617	093300	17748234	926	926	926	926	50
596	20240617	093200	17701934	929	929	929	929	0
597	20240617	093100	17701934	929	929	929	929	7
598	20240617	093000	17695431	928	925	928	925	198
599	20240617	092900	17512010	925	925	925	925	1
600	20240617	092800	17511085	918	918	918	918	0
601	20240617	092700	17511085	918	918	918	918	419
602	20240617	092600	17126443	917	921	921	917	2890
603	20240617	092500	14474983	930	930	930	930	0
604	20240617	092400	14474983	930	930	930	930	0
605	20240617	092300	14474983	930	930	930	930	0
606	20240617	092200	14474983	930	930	930	930	0
607	20240617	092100	14474983	930	928	930	928	2
608	20240617	092000	14473125	917	925	925	917	1700
609	20240617	091900	12912895	934	934	934	934	0
610	20240617	091800	12912895	934	934	934	934	0
611	20240617	091700	12912895	934	920	934	919	351
612	20240617	091600	12590258	919	926	926	919	201
613	20240617	091500	12405532	917	926	927	917	4863
614	20240617	091400	7911925	934	925	934	925	57
615	20240617	091300	7859191	927	937	937	927	209
616	20240617	091200	7665438	929	929	929	929	1
617	20240617	091100	7664509	939	939	939	939	1
618	20240617	091000	7663570	940	940	940	940	0
619	20240617	090900	7663570	940	940	940	940	0
620	20240617	090800	7663570	940	932	940	932	742
621	20240617	090700	6972006	932	930	932	930	392
622	20240617	090600	6607436	930	922	930	922	2000
623	20240617	090500	4755436	940	940	940	940	0
624	20240617	090400	4755436	940	940	941	921	1504
625	20240617	090300	3358783	940	940	940	940	0
626	20240617	090200	3358783	940	940	940	940	0
627	20240617	090100	3358783	940	931	940	931	2
628	20240617	090000	3356912	941	940	941	938	3572