KissMeData/079950/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	195100	54898684	906	906	906	906	395
3	20240618	195000	54898684	906	906	906	906	0
4	20240618	194900	54898684	906	906	906	906	0
5	20240618	194800	54898684	906	906	906	906	0
6	20240618	194700	54898684	906	906	906	906	0
7	20240618	194600	54898684	906	906	906	906	0
8	20240618	194500	54898684	906	906	906	906	0
9	20240618	194400	54898684	906	906	906	906	0
10	20240618	194300	54898684	906	906	906	906	0
11	20240618	194200	54898684	906	906	906	906	0
12	20240618	194100	54898684	906	906	906	906	0
13	20240618	194000	54898684	906	906	906	906	0
14	20240618	193900	54898684	906	906	906	906	0
15	20240618	193800	54898684	906	906	906	906	0
16	20240618	193700	54898684	906	906	906	906	0
17	20240618	193600	54898684	906	906	906	906	0
18	20240618	193500	54898684	906	906	906	906	0
19	20240618	193400	54898684	906	906	906	906	0
20	20240618	193300	54898684	906	906	906	906	0
21	20240618	193200	54898684	906	906	906	906	0
22	20240618	193100	54898684	906	906	906	906	0
23	20240618	193000	54898684	906	906	906	906	0
24	20240618	192900	54898684	906	906	906	906	0
25	20240618	192800	54898684	906	906	906	906	0
26	20240618	192700	54898684	906	906	906	906	0
27	20240618	192600	54898684	906	906	906	906	0
28	20240618	192500	54898684	906	906	906	906	0
29	20240618	192400	54898684	906	906	906	906	0
30	20240618	192300	54898684	906	906	906	906	0
31	20240618	192200	54898684	906	906	906	906	0
32	20240618	192100	54898684	906	906	906	906	395
33	20240618	192000	54898684	906	906	906	906	0
34	20240618	191900	54898684	906	906	906	906	0
35	20240618	191800	54898684	906	906	906	906	0
36	20240618	191700	54898684	906	906	906	906	0
37	20240618	191600	54898684	906	906	906	906	0
38	20240618	191500	54898684	906	906	906	906	0
39	20240618	191400	54898684	906	906	906	906	0
40	20240618	191300	54898684	906	906	906	906	0
41	20240618	191200	54898684	906	906	906	906	0
42	20240618	191100	54898684	906	906	906	906	0
43	20240618	191000	54898684	906	906	906	906	0
44	20240618	190900	54898684	906	906	906	906	0
45	20240618	190800	54898684	906	906	906	906	0
46	20240618	190700	54898684	906	906	906	906	0
47	20240618	190600	54898684	906	906	906	906	0
48	20240618	190500	54898684	906	906	906	906	0
49	20240618	190400	54898684	906	906	906	906	0
50	20240618	190300	54898684	906	906	906	906	0
51	20240618	190200	54898684	906	906	906	906	0
52	20240618	190100	54898684	906	906	906	906	0
53	20240618	190000	54898684	906	906	906	906	0
54	20240618	185900	54898684	906	906	906	906	0
55	20240618	185800	54898684	906	906	906	906	0
56	20240618	185700	54898684	906	906	906	906	0
57	20240618	185600	54898684	906	906	906	906	0
58	20240618	185500	54898684	906	906	906	906	0
59	20240618	185400	54898684	906	906	906	906	0
60	20240618	185300	54898684	906	906	906	906	0
61	20240618	185200	54898684	906	906	906	906	0
62	20240618	185100	54898684	906	906	906	906	395
63	20240618	185000	54898684	906	906	906	906	0
64	20240618	184900	54898684	906	906	906	906	0
65	20240618	184800	54898684	906	906	906	906	0
66	20240618	184700	54898684	906	906	906	906	0
67	20240618	184600	54898684	906	906	906	906	0
68	20240618	184500	54898684	906	906	906	906	0
69	20240618	184400	54898684	906	906	906	906	0
70	20240618	184300	54898684	906	906	906	906	0
71	20240618	184200	54898684	906	906	906	906	0
72	20240618	184100	54898684	906	906	906	906	0
73	20240618	184000	54898684	906	906	906	906	0
74	20240618	183900	54898684	906	906	906	906	0
75	20240618	183800	54898684	906	906	906	906	0
76	20240618	183700	54898684	906	906	906	906	0
77	20240618	183600	54898684	906	906	906	906	0
78	20240618	183500	54898684	906	906	906	906	0
79	20240618	183400	54898684	906	906	906	906	0
80	20240618	183300	54898684	906	906	906	906	0
81	20240618	183200	54898684	906	906	906	906	0
82	20240618	183100	54898684	906	906	906	906	0
83	20240618	183000	54898684	906	906	906	906	0
84	20240618	182900	54898684	906	906	906	906	0
85	20240618	182800	54898684	906	906	906	906	0
86	20240618	182700	54898684	906	906	906	906	0
87	20240618	182600	54898684	906	906	906	906	0
88	20240618	182500	54898684	906	906	906	906	0
89	20240618	182400	54898684	906	906	906	906	0
90	20240618	182300	54898684	906	906	906	906	0
91	20240618	182200	54898684	906	906	906	906	0
92	20240618	182100	54898684	906	906	906	906	395
93	20240618	182000	54898684	906	906	906	906	0
94	20240618	181900	54898684	906	906	906	906	0
95	20240618	181800	54898684	906	906	906	906	0
96	20240618	181700	54898684	906	906	906	906	0
97	20240618	181600	54898684	906	906	906	906	0
98	20240618	181500	54898684	906	906	906	906	0
99	20240618	181400	54898684	906	906	906	906	0
100	20240618	181300	54898684	906	906	906	906	0
101	20240618	181200	54898684	906	906	906	906	0
102	20240618	181100	54898684	906	906	906	906	0
103	20240618	181000	54898684	906	906	906	906	0
104	20240618	180900	54898684	906	906	906	906	0
105	20240618	180800	54898684	906	906	906	906	0
106	20240618	180700	54898684	906	906	906	906	0
107	20240618	180600	54898684	906	906	906	906	0
108	20240618	180500	54898684	906	906	906	906	0
109	20240618	180400	54898684	906	906	906	906	0
110	20240618	180300	54898684	906	906	906	906	0
111	20240618	180200	54898684	906	906	906	906	0
112	20240618	180100	54898684	906	906	906	906	0
113	20240618	180000	54898684	906	906	906	906	0
114	20240618	175900	54898684	906	906	906	906	0
115	20240618	175800	54898684	906	906	906	906	0
116	20240618	175700	54898684	906	906	906	906	0
117	20240618	175600	54898684	906	906	906	906	0
118	20240618	175500	54898684	906	906	906	906	0
119	20240618	175400	54898684	906	906	906	906	0
120	20240618	175300	54898684	906	906	906	906	0
121	20240618	175200	54898684	906	906	906	906	0
122	20240618	175100	54898684	906	906	906	906	395
123	20240618	175000	54898684	906	906	906	906	0
124	20240618	174900	54898684	906	906	906	906	0
125	20240618	174800	54898684	906	906	906	906	0
126	20240618	174700	54898684	906	906	906	906	0
127	20240618	174600	54898684	906	906	906	906	0
128	20240618	174500	54898684	906	906	906	906	0
129	20240618	174400	54898684	906	906	906	906	0
130	20240618	174300	54898684	906	906	906	906	0
131	20240618	174200	54898684	906	906	906	906	0
132	20240618	174100	54898684	906	906	906	906	0
133	20240618	174000	54898684	906	906	906	906	0
134	20240618	173900	54898684	906	906	906	906	0
135	20240618	173800	54898684	906	906	906	906	0
136	20240618	173700	54898684	906	906	906	906	0
137	20240618	173600	54898684	906	906	906	906	0
138	20240618	173500	54898684	906	906	906	906	0
139	20240618	173400	54898684	906	906	906	906	0
140	20240618	173300	54898684	906	906	906	906	0
141	20240618	173200	54898684	906	906	906	906	0
142	20240618	173100	54898684	906	906	906	906	0
143	20240618	173000	54898684	906	906	906	906	0
144	20240618	172900	54898684	906	906	906	906	0
145	20240618	172800	54898684	906	906	906	906	0
146	20240618	172700	54898684	906	906	906	906	0
147	20240618	172600	54898684	906	906	906	906	0
148	20240618	172500	54898684	906	906	906	906	0
149	20240618	172400	54898684	906	906	906	906	0
150	20240618	172300	54898684	906	906	906	906	0
151	20240618	172200	54898684	906	906	906	906	0
152	20240618	172100	54898684	906	906	906	906	395
153	20240618	172000	54898684	906	906	906	906	0
154	20240618	171900	54898684	906	906	906	906	0
155	20240618	171800	54898684	906	906	906	906	0
156	20240618	171700	54898684	906	906	906	906	0
157	20240618	171600	54898684	906	906	906	906	0
158	20240618	171500	54898684	906	906	906	906	0
159	20240618	171400	54898684	906	906	906	906	0
160	20240618	171300	54898684	906	906	906	906	0
161	20240618	171200	54898684	906	906	906	906	0
162	20240618	171100	54898684	906	906	906	906	0
163	20240618	171000	54898684	906	906	906	906	0
164	20240618	170900	54898684	906	906	906	906	0
165	20240618	170800	54898684	906	906	906	906	0
166	20240618	170700	54898684	906	906	906	906	0
167	20240618	170600	54898684	906	906	906	906	0
168	20240618	170500	54898684	906	906	906	906	0
169	20240618	170400	54898684	906	906	906	906	0
170	20240618	170300	54898684	906	906	906	906	0
171	20240618	170200	54898684	906	906	906	906	0
172	20240618	170100	54898684	906	906	906	906	0
173	20240618	170000	54898684	906	906	906	906	0
174	20240618	165900	54898684	906	906	906	906	0
175	20240618	165800	54898684	906	906	906	906	0
176	20240618	165700	54898684	906	906	906	906	0
177	20240618	165600	54898684	906	906	906	906	0
178	20240618	165500	54898684	906	906	906	906	0
179	20240618	165400	54898684	906	906	906	906	0
180	20240618	165300	54898684	906	906	906	906	0
181	20240618	165200	54898684	906	906	906	906	0
182	20240618	165100	54898684	906	906	906	906	395
183	20240618	165000	54898684	906	906	906	906	0
184	20240618	164900	54898684	906	906	906	906	0
185	20240618	164800	54898684	906	906	906	906	0
186	20240618	164700	54898684	906	906	906	906	0
187	20240618	164600	54898684	906	906	906	906	0
188	20240618	164500	54898684	906	906	906	906	0
189	20240618	164400	54898684	906	906	906	906	0
190	20240618	164300	54898684	906	906	906	906	0
191	20240618	164200	54898684	906	906	906	906	0
192	20240618	164100	54898684	906	906	906	906	0
193	20240618	164000	54898684	906	906	906	906	0
194	20240618	163900	54898684	906	906	906	906	0
195	20240618	163800	54898684	906	906	906	906	0
196	20240618	163700	54898684	906	906	906	906	0
197	20240618	163600	54898684	906	906	906	906	0
198	20240618	163500	54898684	906	906	906	906	0
199	20240618	163400	54898684	906	906	906	906	0
200	20240618	163300	54898684	906	906	906	906	0
201	20240618	163200	54898684	906	906	906	906	0
202	20240618	163100	54898684	906	906	906	906	0
203	20240618	163000	54898684	906	906	906	906	0
204	20240618	162900	54898684	906	906	906	906	0
205	20240618	162800	54898684	906	906	906	906	0
206	20240618	162700	54898684	906	906	906	906	0
207	20240618	162600	54898684	906	906	906	906	0
208	20240618	162500	54898684	906	906	906	906	0
209	20240618	162400	54898684	906	906	906	906	0
210	20240618	162300	54898684	906	906	906	906	0
211	20240618	162200	54898684	906	906	906	906	0
212	20240618	162100	54898684	906	906	906	906	395
213	20240618	162000	54898684	906	906	906	906	0
214	20240618	161900	54898684	906	906	906	906	0
215	20240618	161800	54898684	906	906	906	906	0
216	20240618	161700	54898684	906	906	906	906	0
217	20240618	161600	54898684	906	906	906	906	0
218	20240618	161500	54898684	906	906	906	906	0
219	20240618	161400	54898684	906	906	906	906	0
220	20240618	161300	54898684	906	906	906	906	0
221	20240618	161200	54898684	906	906	906	906	0
222	20240618	161100	54898684	906	906	906	906	0
223	20240618	161000	54898684	906	906	906	906	0
224	20240618	160900	54898684	906	906	906	906	0
225	20240618	160800	54898684	906	906	906	906	0
226	20240618	160700	54898684	906	906	906	906	0
227	20240618	160600	54898684	906	906	906	906	0
228	20240618	160500	54898684	906	906	906	906	0
229	20240618	160400	54898684	906	906	906	906	0
230	20240618	160300	54898684	906	906	906	906	0
231	20240618	160200	54898684	906	906	906	906	0
232	20240618	160100	54898684	906	906	906	906	0
233	20240618	160000	54898684	906	906	906	906	0
234	20240618	155900	54898684	906	906	906	906	0
235	20240618	155800	54898684	906	906	906	906	0
236	20240618	155700	54898684	906	906	906	906	0
237	20240618	155600	54898684	906	906	906	906	0
238	20240618	155500	54898684	906	906	906	906	0
239	20240618	155400	54898684	906	906	906	906	0
240	20240618	155300	54898684	906	906	906	906	0
241	20240618	155200	54898684	906	906	906	906	0
242	20240618	155100	54898684	906	906	906	906	395
243	20240618	155000	54898684	906	906	906	906	0
244	20240618	154900	54898684	906	906	906	906	0
245	20240618	154800	54898684	906	906	906	906	0
246	20240618	154700	54898684	906	906	906	906	0
247	20240618	154600	54898684	906	906	906	906	0
248	20240618	154500	54898684	906	906	906	906	0
249	20240618	154400	54898684	906	906	906	906	0
250	20240618	154300	54898684	906	906	906	906	0
251	20240618	154200	54898684	906	906	906	906	0
252	20240618	154100	54898684	906	906	906	906	0
253	20240618	154000	54898684	906	906	906	906	0
254	20240618	153900	54898684	906	906	906	906	0
255	20240618	153800	54898684	906	906	906	906	0
256	20240618	153700	54898684	906	906	906	906	0
257	20240618	153600	54898684	906	906	906	906	0
258	20240618	153500	54898684	906	906	906	906	0
259	20240618	153400	54898684	906	906	906	906	0
260	20240618	153300	54898684	906	906	906	906	0
261	20240618	153200	54898684	906	906	906	906	0
262	20240618	153100	54898684	906	906	906	906	0
263	20240618	153000	54898684	906	906	906	906	395
264	20240618	152900	54540814	909	909	909	909	0
265	20240618	152800	54540814	909	909	909	909	0
266	20240618	152700	54540814	909	909	909	909	0
267	20240618	152600	54540814	909	909	909	909	0
268	20240618	152500	54540814	909	909	909	909	0
269	20240618	152400	54540814	909	909	909	909	0
270	20240618	152300	54540814	909	909	909	909	0
271	20240618	152200	54540814	909	909	909	909	0
272	20240618	152100	54540814	909	909	909	909	0
273	20240618	152000	54540814	909	909	909	909	0
274	20240618	151900	54540814	909	908	909	908	55
275	20240618	151800	54490856	905	905	906	905	21
276	20240618	151700	54471841	905	905	905	905	10
277	20240618	151600	54462791	905	907	907	905	638
278	20240618	151500	53884895	907	908	908	907	141
279	20240618	151400	53756888	908	908	908	908	0
280	20240618	151300	53756888	908	908	908	908	0
281	20240618	151200	53756888	908	908	908	907	31
282	20240618	151100	53728741	908	908	908	908	30
283	20240618	151000	53701501	907	908	908	907	32
284	20240618	150900	53672447	908	908	908	908	40
285	20240618	150800	53636127	908	908	908	908	30
286	20240618	150700	53608887	910	910	910	910	49
287	20240618	150600	53564297	908	908	908	908	10
288	20240618	150500	53555217	907	909	909	907	2
289	20240618	150400	53553401	908	908	908	908	30
290	20240618	150300	53526161	908	908	908	908	30
291	20240618	150200	53498921	908	910	910	908	21
292	20240618	150100	53479851	908	908	908	908	20
293	20240618	150000	53461691	908	908	908	908	20
294	20240618	145900	53443531	908	908	908	908	0
295	20240618	145800	53443531	908	908	908	908	175
296	20240618	145700	53284631	910	910	910	910	0
297	20240618	145600	53284631	910	910	910	910	0
298	20240618	145500	53284631	910	910	910	910	0
299	20240618	145400	53284631	910	910	910	910	0
300	20240618	145300	53284631	910	910	910	910	0
301	20240618	145200	53284631	910	910	910	910	1
302	20240618	145100	53283721	910	910	910	910	3
303	20240618	145000	53280991	908	908	908	908	0
304	20240618	144900	53280991	908	908	908	908	0
305	20240618	144800	53280991	908	908	908	908	0
306	20240618	144700	53280991	908	908	908	908	0
307	20240618	144600	53280991	908	909	909	908	8862
308	20240618	144500	45234016	910	910	910	910	0
309	20240618	144400	45234016	910	910	910	910	155
310	20240618	144300	45092966	912	912	912	912	0
311	20240618	144200	45092966	912	912	912	912	0
312	20240618	144100	45092966	912	912	912	912	0
313	20240618	144000	45092966	912	912	912	912	0
314	20240618	143900	45092966	912	912	912	912	0
315	20240618	143800	45092966	912	912	912	912	0
316	20240618	143700	45092966	912	912	912	912	0
317	20240618	143600	45092966	912	912	912	912	0
318	20240618	143500	45092966	912	912	912	912	0
319	20240618	143400	45092966	912	912	912	912	1
320	20240618	143300	45092054	910	910	910	910	0
321	20240618	143200	45092054	910	910	910	910	0
322	20240618	143100	45092054	910	910	910	910	0
323	20240618	143000	45092054	910	910	910	910	0
324	20240618	142900	45092054	910	910	910	910	0
325	20240618	142800	45092054	910	910	910	910	0
326	20240618	142700	45092054	910	910	910	910	0
327	20240618	142600	45092054	910	910	910	910	0
328	20240618	142500	45092054	910	910	910	910	0
329	20240618	142400	45092054	910	910	910	910	0
330	20240618	142300	45092054	910	910	910	910	0
331	20240618	142200	45092054	910	910	910	910	1
332	20240618	142100	45091144	912	912	912	912	0
333	20240618	142000	45091144	912	912	912	912	0
334	20240618	141900	45091144	912	912	912	912	0
335	20240618	141800	45091144	912	912	912	912	0
336	20240618	141700	45091144	912	912	912	912	0
337	20240618	141600	45091144	912	912	912	912	0
338	20240618	141500	45091144	912	912	912	912	0
339	20240618	141400	45091144	912	912	912	912	0
340	20240618	141300	45091144	912	912	912	912	100
341	20240618	141200	44999944	912	912	912	912	0
342	20240618	141100	44999944	912	912	912	912	0
343	20240618	141000	44999944	912	912	912	912	0
344	20240618	140900	44999944	912	912	912	912	0
345	20240618	140800	44999944	912	912	912	912	0
346	20240618	140700	44999944	912	912	912	912	0
347	20240618	140600	44999944	912	912	912	912	4
348	20240618	140500	44996296	909	909	909	909	50
349	20240618	140400	44950846	912	911	912	911	12
350	20240618	140300	44939911	911	911	911	911	109
351	20240618	140200	44840612	913	913	913	913	0
352	20240618	140100	44840612	913	913	913	913	0
353	20240618	140000	44840612	913	913	913	913	0
354	20240618	135900	44840612	913	913	913	913	0
355	20240618	135800	44840612	913	913	913	913	2
356	20240618	135700	44838786	913	913	913	913	0
357	20240618	135600	44838786	913	913	913	913	0
358	20240618	135500	44838786	913	913	913	913	0
359	20240618	135400	44838786	913	913	913	913	0
360	20240618	135300	44838786	913	913	913	913	0
361	20240618	135200	44838786	913	913	913	913	3
362	20240618	135100	44836047	913	909	913	909	32
363	20240618	135000	44806947	913	913	913	913	0
364	20240618	134900	44806947	913	913	913	913	0
365	20240618	134800	44806947	913	913	913	913	0
366	20240618	134700	44806947	913	913	913	913	0
367	20240618	134600	44806947	913	913	913	913	13
368	20240618	134500	44795078	913	913	913	913	0
369	20240618	134400	44795078	913	913	913	913	0
370	20240618	134300	44795078	913	913	913	913	0
371	20240618	134200	44795078	913	913	913	913	0
372	20240618	134100	44795078	913	913	913	913	0
373	20240618	134000	44795078	913	913	913	913	0
374	20240618	133900	44795078	913	913	913	913	0
375	20240618	133800	44795078	913	913	913	913	5
376	20240618	133700	44790513	914	914	914	914	0
377	20240618	133600	44790513	914	914	914	914	0
378	20240618	133500	44790513	914	914	914	914	0
379	20240618	133400	44790513	914	913	914	913	3
380	20240618	133300	44787772	914	914	914	914	0
381	20240618	133200	44787772	914	914	914	914	0
382	20240618	133100	44787772	914	914	914	914	8
383	20240618	133000	44780460	914	914	914	914	3
384	20240618	132900	44777718	909	909	909	909	0
385	20240618	132800	44777718	909	909	909	909	0
386	20240618	132700	44777718	909	909	909	909	0
387	20240618	132600	44777718	909	909	909	909	39
388	20240618	132500	44742267	909	909	909	909	0
389	20240618	132400	44742267	909	909	909	909	0
390	20240618	132300	44742267	909	909	909	909	0
391	20240618	132200	44742267	909	909	909	909	0
392	20240618	132100	44742267	909	909	909	909	0
393	20240618	132000	44742267	909	909	909	909	184
394	20240618	131900	44575011	909	909	909	909	0
395	20240618	131800	44575011	909	909	909	909	0
396	20240618	131700	44575011	909	909	909	909	0
397	20240618	131600	44575011	909	909	909	909	0
398	20240618	131500	44575011	909	909	909	909	0
399	20240618	131400	44575011	909	909	909	909	0
400	20240618	131300	44575011	909	909	909	909	20
401	20240618	131200	44556831	911	911	911	911	2
402	20240618	131100	44555009	908	908	908	908	0
403	20240618	131000	44555009	908	908	908	908	0
404	20240618	130900	44555009	908	911	911	908	192
405	20240618	130800	44380619	913	913	913	913	0
406	20240618	130700	44380619	913	913	913	913	0
407	20240618	130600	44380619	913	913	913	913	0
408	20240618	130500	44380619	913	913	913	913	1
409	20240618	130400	44379706	913	913	913	913	0
410	20240618	130300	44379706	913	913	913	913	0
411	20240618	130200	44379706	913	913	913	913	0
412	20240618	130100	44379706	913	913	913	913	0
413	20240618	130000	44379706	913	913	913	913	0
414	20240618	125900	44379706	913	913	913	913	0
415	20240618	125800	44379706	913	913	913	913	3
416	20240618	125700	44376967	913	913	913	913	0
417	20240618	125600	44376967	913	913	913	913	0
418	20240618	125500	44376967	913	913	913	913	0
419	20240618	125400	44376967	913	913	913	913	2
420	20240618	125300	44375141	913	913	913	913	0
421	20240618	125200	44375141	913	913	913	913	0
422	20240618	125100	44375141	913	913	913	913	5
423	20240618	125000	44370576	913	912	913	912	2
424	20240618	124900	44368751	913	913	913	913	3
425	20240618	124800	44366012	910	910	910	910	91
426	20240618	124700	44283202	910	910	910	910	5
427	20240618	124600	44278652	909	909	909	909	0
428	20240618	124500	44278652	909	909	909	909	233
429	20240618	124400	44066855	910	910	910	910	16
430	20240618	124300	44052295	910	910	910	910	0
431	20240618	124200	44052295	910	910	910	910	8
432	20240618	124100	44045015	910	910	910	910	0
433	20240618	124000	44045015	910	910	910	910	0
434	20240618	123900	44045015	910	910	910	910	1
435	20240618	123800	44044105	908	908	908	908	357
436	20240618	123700	43719949	909	909	909	909	31
437	20240618	123600	43691770	909	910	910	909	22
438	20240618	123500	43671765	910	908	910	908	17
439	20240618	123400	43656325	909	909	909	909	19
440	20240618	123300	43639054	910	910	910	910	0
441	20240618	123200	43639054	910	910	910	910	0
442	20240618	123100	43639054	910	910	910	910	0
443	20240618	123000	43639054	910	910	910	910	0
444	20240618	122900	43639054	910	910	910	910	0
445	20240618	122800	43639054	910	910	910	910	0
446	20240618	122700	43639054	910	910	910	910	0
447	20240618	122600	43639054	910	910	910	910	0
448	20240618	122500	43639054	910	910	910	910	1
449	20240618	122400	43638144	909	909	909	909	160
450	20240618	122300	43492704	914	914	914	914	0
451	20240618	122200	43492704	914	914	914	914	0
452	20240618	122100	43492704	914	914	914	914	0
453	20240618	122000	43492704	914	914	914	914	0
454	20240618	121900	43492704	914	914	914	914	0
455	20240618	121800	43492704	914	914	914	914	0
456	20240618	121700	43492704	914	914	914	914	0
457	20240618	121600	43492704	914	914	914	914	5
458	20240618	121500	43488134	916	916	916	916	0
459	20240618	121400	43488134	916	916	916	916	0
460	20240618	121300	43488134	916	916	916	916	0
461	20240618	121200	43488134	916	916	916	916	0
462	20240618	121100	43488134	916	916	916	916	0
463	20240618	121000	43488134	916	916	916	916	0
464	20240618	120900	43488134	916	916	916	916	0
465	20240618	120800	43488134	916	909	916	909	11
466	20240618	120700	43478084	913	913	913	913	0
467	20240618	120600	43478084	913	913	913	913	0
468	20240618	120500	43478084	913	913	913	913	57
469	20240618	120400	43426043	913	913	913	913	0
470	20240618	120300	43426043	913	913	913	913	0
471	20240618	120200	43426043	913	913	913	913	0
472	20240618	120100	43426043	913	913	913	913	0
473	20240618	120000	43426043	913	913	913	913	0
474	20240618	115900	43426043	913	913	913	913	9
475	20240618	115800	43417826	908	910	910	908	187
476	20240618	115700	43247925	915	915	915	915	0
477	20240618	115600	43247925	915	915	915	915	30
478	20240618	115500	43220475	916	916	916	916	0
479	20240618	115400	43220475	916	916	916	916	0
480	20240618	115300	43220475	916	916	916	916	0
481	20240618	115200	43220475	916	916	916	916	0
482	20240618	115100	43220475	916	916	916	916	0
483	20240618	115000	43220475	916	916	916	916	0
484	20240618	114900	43220475	916	916	916	916	0
485	20240618	114800	43220475	916	916	916	916	0
486	20240618	114700	43220475	916	916	916	916	1
487	20240618	114600	43219559	917	917	917	917	0
488	20240618	114500	43219559	917	917	917	917	0
489	20240618	114400	43219559	917	917	917	917	0
490	20240618	114300	43219559	917	917	917	917	7
491	20240618	114200	43213140	917	917	917	917	0
492	20240618	114100	43213140	917	917	917	917	0
493	20240618	114000	43213140	917	917	917	917	0
494	20240618	113900	43213140	917	917	917	917	0
495	20240618	113800	43213140	917	917	917	917	0
496	20240618	113700	43213140	917	917	917	917	0
497	20240618	113600	43213140	917	917	917	917	0
498	20240618	113500	43213140	917	917	917	917	3
499	20240618	113400	43210389	917	917	917	917	0
500	20240618	113300	43210389	917	917	917	917	2
501	20240618	113200	43208555	910	910	910	910	0
502	20240618	113100	43208555	910	917	917	910	71
503	20240618	113000	43143932	916	916	916	916	1
504	20240618	112900	43143016	917	917	917	917	0
505	20240618	112800	43143016	917	917	917	917	0
506	20240618	112700	43143016	917	917	917	917	3
507	20240618	112600	43140265	913	913	913	913	0
508	20240618	112500	43140265	913	913	913	913	20
509	20240618	112400	43122005	918	913	918	913	83
510	20240618	112300	43046211	913	913	913	913	100
511	20240618	112200	42954911	913	913	913	913	100
512	20240618	112100	42863611	913	909	913	909	41
513	20240618	112000	42826283	909	909	909	909	0
514	20240618	111900	42826283	909	909	909	909	0
515	20240618	111800	42826283	909	908	909	908	80
516	20240618	111700	42753613	908	908	908	908	10
517	20240618	111600	42744533	909	909	909	909	313
518	20240618	111500	42460016	908	908	908	908	0
519	20240618	111400	42460016	908	908	908	908	2868
520	20240618	111300	39855872	908	908	908	908	0
521	20240618	111200	39855872	908	908	908	908	1
522	20240618	111100	39854964	908	909	909	908	3417
523	20240618	111000	36752139	908	908	908	908	2000
524	20240618	110900	34936139	908	911	911	908	9238
525	20240618	110800	26544151	911	911	911	911	0
526	20240618	110700	26544151	911	911	911	911	40
527	20240618	110600	26507711	911	911	911	911	200
528	20240618	110500	26325511	913	913	913	913	18
529	20240618	110400	26309077	913	913	913	913	0
530	20240618	110300	26309077	913	913	913	913	0
531	20240618	110200	26309077	913	913	913	913	0
532	20240618	110100	26309077	913	913	913	913	2
533	20240618	110000	26307251	912	912	912	912	0
534	20240618	105900	26307251	912	912	912	912	0
535	20240618	105800	26307251	912	912	912	912	0
536	20240618	105700	26307251	912	913	913	912	259
537	20240618	105600	26070785	913	913	913	913	0
538	20240618	105500	26070785	913	913	913	913	0
539	20240618	105400	26070785	913	913	913	913	0
540	20240618	105300	26070785	913	913	913	913	0
541	20240618	105200	26070785	913	913	913	913	0
542	20240618	105100	26070785	913	914	914	913	300
543	20240618	105000	25796685	918	918	918	918	0
544	20240618	104900	25796685	918	918	918	918	2
545	20240618	104800	25794849	918	918	918	918	1
546	20240618	104700	25793931	920	920	920	920	0
547	20240618	104600	25793931	920	920	920	920	0
548	20240618	104500	25793931	920	920	920	920	0
549	20240618	104400	25793931	920	920	920	920	0
550	20240618	104300	25793931	920	920	920	920	0
551	20240618	104200	25793931	920	920	920	920	0
552	20240618	104100	25793931	920	920	920	920	0
553	20240618	104000	25793931	920	920	920	920	10
554	20240618	103900	25784731	922	922	922	922	0
555	20240618	103800	25784731	922	922	922	922	0
556	20240618	103700	25784731	922	922	922	922	0
557	20240618	103600	25784731	922	922	922	922	0
558	20240618	103500	25784731	922	922	922	922	0
559	20240618	103400	25784731	922	922	922	922	0
560	20240618	103300	25784731	922	922	922	922	0
561	20240618	103200	25784731	922	922	922	922	0
562	20240618	103100	25784731	922	922	922	922	10
563	20240618	103000	25775511	922	914	922	914	1322
564	20240618	102900	24567123	913	913	913	913	179
565	20240618	102800	24403696	911	911	911	911	0
566	20240618	102700	24403696	911	911	911	911	0
567	20240618	102600	24403696	911	911	911	911	0
568	20240618	102500	24403696	911	911	911	911	0
569	20240618	102400	24403696	911	911	911	911	3
570	20240618	102300	24400963	913	913	913	913	0
571	20240618	102200	24400963	913	913	913	913	0
572	20240618	102100	24400963	913	913	913	913	0
573	20240618	102000	24400963	913	913	913	913	0
574	20240618	101900	24400963	913	913	913	913	0
575	20240618	101800	24400963	913	913	913	913	1
576	20240618	101700	24400050	913	913	913	913	961
577	20240618	101600	23522657	913	913	913	913	12
578	20240618	101500	23511701	913	913	913	913	27
579	20240618	101400	23487050	910	911	911	910	1356
580	20240618	101300	22252412	911	911	911	911	0
581	20240618	101200	22252412	911	911	911	911	0
582	20240618	101100	22252412	911	911	911	911	58
583	20240618	101000	22199574	911	911	911	911	0
584	20240618	100900	22199574	911	911	911	911	0
585	20240618	100800	22199574	911	911	911	911	427
586	20240618	100700	21810577	911	911	911	911	0
587	20240618	100600	21810577	911	911	911	911	2
588	20240618	100500	21808755	914	914	914	914	0
589	20240618	100400	21808755	914	914	914	914	0
590	20240618	100300	21808755	914	914	914	914	0
591	20240618	100200	21808755	914	914	914	914	1000
592	20240618	100100	20894755	914	914	914	914	0
593	20240618	100000	20894755	914	914	914	914	0
594	20240618	095900	20894755	914	914	914	914	5
595	20240618	095800	20890185	914	914	914	914	0
596	20240618	095700	20890185	914	914	914	914	0
597	20240618	095600	20890185	914	914	914	914	0
598	20240618	095500	20890185	914	914	914	914	0
599	20240618	095400	20890185	914	914	914	914	0
600	20240618	095300	20890185	914	914	914	914	6
601	20240618	095200	20884701	914	914	914	914	0
602	20240618	095100	20884701	914	914	914	914	0
603	20240618	095000	20884701	914	914	914	914	0
604	20240618	094900	20884701	914	914	914	910	568
605	20240618	094800	20367282	914	915	915	914	357
606	20240618	094700	20040677	915	915	915	915	0
607	20240618	094600	20040677	915	915	915	915	0
608	20240618	094500	20040677	915	915	915	915	0
609	20240618	094400	20040677	915	915	915	915	0
610	20240618	094300	20040677	915	915	915	915	752
611	20240618	094200	19352597	923	923	923	923	0
612	20240618	094100	19352597	923	922	923	922	26
613	20240618	094000	19328621	923	923	923	923	0
614	20240618	093900	19328621	923	922	923	922	10
615	20240618	093800	19319400	915	916	916	915	500
616	20240618	093700	18861569	916	916	916	916	330
617	20240618	093600	18559289	923	923	923	923	0
618	20240618	093500	18559289	923	923	923	923	0
619	20240618	093400	18559289	923	923	923	923	0
620	20240618	093300	18559289	923	923	923	923	0
621	20240618	093200	18559289	923	923	923	923	0
622	20240618	093100	18559289	923	923	923	923	0
623	20240618	093000	18559289	923	923	923	923	0
624	20240618	092900	18559289	923	922	923	922	1900
625	20240618	092800	16805776	915	915	915	915	3500
626	20240618	092700	13603276	923	923	923	923	0
627	20240618	092600	13603276	923	923	923	923	1
628	20240618	092500	13602353	915	916	916	915	3000
629	20240618	092400	10856604	916	916	916	916	34
630	20240618	092300	10825460	923	923	923	923	1
631	20240618	092200	10824537	916	916	916	916	10
632	20240618	092100	10815377	916	917	917	916	353
633	20240618	092000	10491879	924	923	924	923	90
634	20240618	091900	10408808	923	923	923	923	11
635	20240618	091800	10398655	923	923	923	923	2
636	20240618	091700	10396809	923	923	923	923	0
637	20240618	091600	10396809	923	916	923	916	77
638	20240618	091500	10326270	916	925	925	916	1390
639	20240618	091400	9047684	925	925	925	925	0
640	20240618	091300	9047684	925	925	925	925	0
641	20240618	091200	9047684	925	925	925	925	1
642	20240618	091100	9046759	915	921	921	915	951
643	20240618	091000	8175232	921	921	921	921	100
644	20240618	090900	8083132	921	925	925	921	250
645	20240618	090800	7852382	925	925	925	925	0
646	20240618	090700	7852382	925	925	925	925	0
647	20240618	090600	7852382	925	925	925	925	2
648	20240618	090500	7850532	923	923	923	923	194
649	20240618	090400	7671470	923	923	923	923	0
650	20240618	090300	7671470	923	923	923	923	3
651	20240618	090200	7668701	923	918	923	918	717
652	20240618	090100	7010486	918	909	918	890	3513
653	20240618	090000	3826242	908	908	908	905	3966