KissMeData/138360/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	202000	221800006	910	910	910	910	1
3	20240619	201900	221800006	910	910	910	910	0
4	20240619	201800	221800006	910	910	910	910	0
5	20240619	201700	221800006	910	910	910	910	0
6	20240619	201600	221800006	910	910	910	910	0
7	20240619	201500	221800006	910	910	910	910	0
8	20240619	201400	221800006	910	910	910	910	0
9	20240619	201300	221800006	910	910	910	910	0
10	20240619	201200	221800006	910	910	910	910	0
11	20240619	201100	221800006	910	910	910	910	0
12	20240619	201000	221800006	910	910	910	910	0
13	20240619	200900	221800006	910	910	910	910	0
14	20240619	200800	221800006	910	910	910	910	0
15	20240619	200700	221800006	910	910	910	910	0
16	20240619	200600	221800006	910	910	910	910	0
17	20240619	200500	221800006	910	910	910	910	0
18	20240619	200400	221800006	910	910	910	910	0
19	20240619	200300	221800006	910	910	910	910	0
20	20240619	200200	221800006	910	910	910	910	0
21	20240619	200100	221800006	910	910	910	910	0
22	20240619	200000	221800006	910	910	910	910	0
23	20240619	195900	221800006	910	910	910	910	0
24	20240619	195800	221800006	910	910	910	910	0
25	20240619	195700	221800006	910	910	910	910	0
26	20240619	195600	221800006	910	910	910	910	0
27	20240619	195500	221800006	910	910	910	910	0
28	20240619	195400	221800006	910	910	910	910	0
29	20240619	195300	221800006	910	910	910	910	0
30	20240619	195200	221800006	910	910	910	910	0
31	20240619	195100	221800006	910	910	910	910	0
32	20240619	195000	221800006	910	910	910	910	1
33	20240619	194900	221800006	910	910	910	910	0
34	20240619	194800	221800006	910	910	910	910	0
35	20240619	194700	221800006	910	910	910	910	0
36	20240619	194600	221800006	910	910	910	910	0
37	20240619	194500	221800006	910	910	910	910	0
38	20240619	194400	221800006	910	910	910	910	0
39	20240619	194300	221800006	910	910	910	910	0
40	20240619	194200	221800006	910	910	910	910	0
41	20240619	194100	221800006	910	910	910	910	0
42	20240619	194000	221800006	910	910	910	910	0
43	20240619	193900	221800006	910	910	910	910	0
44	20240619	193800	221800006	910	910	910	910	0
45	20240619	193700	221800006	910	910	910	910	0
46	20240619	193600	221800006	910	910	910	910	0
47	20240619	193500	221800006	910	910	910	910	0
48	20240619	193400	221800006	910	910	910	910	0
49	20240619	193300	221800006	910	910	910	910	0
50	20240619	193200	221800006	910	910	910	910	0
51	20240619	193100	221800006	910	910	910	910	0
52	20240619	193000	221800006	910	910	910	910	0
53	20240619	192900	221800006	910	910	910	910	0
54	20240619	192800	221800006	910	910	910	910	0
55	20240619	192700	221800006	910	910	910	910	0
56	20240619	192600	221800006	910	910	910	910	0
57	20240619	192500	221800006	910	910	910	910	0
58	20240619	192400	221800006	910	910	910	910	0
59	20240619	192300	221800006	910	910	910	910	0
60	20240619	192200	221800006	910	910	910	910	0
61	20240619	192100	221800006	910	910	910	910	0
62	20240619	192000	221800006	910	910	910	910	1
63	20240619	191900	221800006	910	910	910	910	0
64	20240619	191800	221800006	910	910	910	910	0
65	20240619	191700	221800006	910	910	910	910	0
66	20240619	191600	221800006	910	910	910	910	0
67	20240619	191500	221800006	910	910	910	910	0
68	20240619	191400	221800006	910	910	910	910	0
69	20240619	191300	221800006	910	910	910	910	0
70	20240619	191200	221800006	910	910	910	910	0
71	20240619	191100	221800006	910	910	910	910	0
72	20240619	191000	221800006	910	910	910	910	0
73	20240619	190900	221800006	910	910	910	910	0
74	20240619	190800	221800006	910	910	910	910	0
75	20240619	190700	221800006	910	910	910	910	0
76	20240619	190600	221800006	910	910	910	910	0
77	20240619	190500	221800006	910	910	910	910	0
78	20240619	190400	221800006	910	910	910	910	0
79	20240619	190300	221800006	910	910	910	910	0
80	20240619	190200	221800006	910	910	910	910	0
81	20240619	190100	221800006	910	910	910	910	0
82	20240619	190000	221800006	910	910	910	910	0
83	20240619	185900	221800006	910	910	910	910	0
84	20240619	185800	221800006	910	910	910	910	0
85	20240619	185700	221800006	910	910	910	910	0
86	20240619	185600	221800006	910	910	910	910	0
87	20240619	185500	221800006	910	910	910	910	0
88	20240619	185400	221800006	910	910	910	910	0
89	20240619	185300	221800006	910	910	910	910	0
90	20240619	185200	221800006	910	910	910	910	0
91	20240619	185100	221800006	910	910	910	910	0
92	20240619	185000	221800006	910	910	910	910	1
93	20240619	184900	221800006	910	910	910	910	0
94	20240619	184800	221800006	910	910	910	910	0
95	20240619	184700	221800006	910	910	910	910	0
96	20240619	184600	221800006	910	910	910	910	0
97	20240619	184500	221800006	910	910	910	910	0
98	20240619	184400	221800006	910	910	910	910	0
99	20240619	184300	221800006	910	910	910	910	0
100	20240619	184200	221800006	910	910	910	910	0
101	20240619	184100	221800006	910	910	910	910	0
102	20240619	184000	221800006	910	910	910	910	0
103	20240619	183900	221800006	910	910	910	910	0
104	20240619	183800	221800006	910	910	910	910	0
105	20240619	183700	221800006	910	910	910	910	0
106	20240619	183600	221800006	910	910	910	910	0
107	20240619	183500	221800006	910	910	910	910	0
108	20240619	183400	221800006	910	910	910	910	0
109	20240619	183300	221800006	910	910	910	910	0
110	20240619	183200	221800006	910	910	910	910	0
111	20240619	183100	221800006	910	910	910	910	0
112	20240619	183000	221800006	910	910	910	910	0
113	20240619	182900	221800006	910	910	910	910	0
114	20240619	182800	221800006	910	910	910	910	0
115	20240619	182700	221800006	910	910	910	910	0
116	20240619	182600	221800006	910	910	910	910	0
117	20240619	182500	221800006	910	910	910	910	0
118	20240619	182400	221800006	910	910	910	910	0
119	20240619	182300	221800006	910	910	910	910	0
120	20240619	182200	221800006	910	910	910	910	0
121	20240619	182100	221800006	910	910	910	910	0
122	20240619	182000	221800006	910	910	910	910	1
123	20240619	181900	221800006	910	910	910	910	0
124	20240619	181800	221800006	910	910	910	910	0
125	20240619	181700	221800006	910	910	910	910	0
126	20240619	181600	221800006	910	910	910	910	0
127	20240619	181500	221800006	910	910	910	910	0
128	20240619	181400	221800006	910	910	910	910	0
129	20240619	181300	221800006	910	910	910	910	0
130	20240619	181200	221800006	910	910	910	910	0
131	20240619	181100	221800006	910	910	910	910	0
132	20240619	181000	221800006	910	910	910	910	0
133	20240619	180900	221800006	910	910	910	910	0
134	20240619	180800	221800006	910	910	910	910	0
135	20240619	180700	221800006	910	910	910	910	0
136	20240619	180600	221800006	910	910	910	910	0
137	20240619	180500	221800006	910	910	910	910	0
138	20240619	180400	221800006	910	910	910	910	0
139	20240619	180300	221800006	910	910	910	910	0
140	20240619	180200	221800006	910	910	910	910	0
141	20240619	180100	221800006	910	910	910	910	0
142	20240619	180000	221800006	910	910	910	910	0
143	20240619	175900	221800006	910	910	910	910	0
144	20240619	175800	221800006	910	910	910	910	0
145	20240619	175700	221800006	910	910	910	910	0
146	20240619	175600	221800006	910	910	910	910	0
147	20240619	175500	221800006	910	910	910	910	0
148	20240619	175400	221800006	910	910	910	910	0
149	20240619	175300	221800006	910	910	910	910	0
150	20240619	175200	221800006	910	910	910	910	0
151	20240619	175100	221800006	910	910	910	910	0
152	20240619	175000	221800006	910	910	910	910	1
153	20240619	174900	221800006	910	910	910	910	0
154	20240619	174800	221800006	910	910	910	910	0
155	20240619	174700	221800006	910	910	910	910	0
156	20240619	174600	221800006	910	910	910	910	0
157	20240619	174500	221800006	910	910	910	910	0
158	20240619	174400	221800006	910	910	910	910	0
159	20240619	174300	221800006	910	910	910	910	0
160	20240619	174200	221800006	910	910	910	910	0
161	20240619	174100	221800006	910	910	910	910	0
162	20240619	174000	221800006	910	910	910	910	0
163	20240619	173900	221800006	910	910	910	910	0
164	20240619	173800	221800006	910	910	910	910	0
165	20240619	173700	221800006	910	910	910	910	0
166	20240619	173600	221800006	910	910	910	910	0
167	20240619	173500	221800006	910	910	910	910	0
168	20240619	173400	221800006	910	910	910	910	0
169	20240619	173300	221800006	910	910	910	910	0
170	20240619	173200	221800006	910	910	910	910	0
171	20240619	173100	221800006	910	910	910	910	0
172	20240619	173000	221800006	910	910	910	910	0
173	20240619	172900	221800006	910	910	910	910	0
174	20240619	172800	221800006	910	910	910	910	0
175	20240619	172700	221800006	910	910	910	910	0
176	20240619	172600	221800006	910	910	910	910	0
177	20240619	172500	221800006	910	910	910	910	0
178	20240619	172400	221800006	910	910	910	910	0
179	20240619	172300	221800006	910	910	910	910	0
180	20240619	172200	221800006	910	910	910	910	0
181	20240619	172100	221800006	910	910	910	910	0
182	20240619	172000	221800006	910	910	910	910	1
183	20240619	171900	221800006	910	910	910	910	0
184	20240619	171800	221800006	910	910	910	910	0
185	20240619	171700	221800006	910	910	910	910	0
186	20240619	171600	221800006	910	910	910	910	0
187	20240619	171500	221800006	910	910	910	910	0
188	20240619	171400	221800006	910	910	910	910	0
189	20240619	171300	221800006	910	910	910	910	0
190	20240619	171200	221800006	910	910	910	910	0
191	20240619	171100	221800006	910	910	910	910	0
192	20240619	171000	221800006	910	910	910	910	0
193	20240619	170900	221800006	910	910	910	910	0
194	20240619	170800	221800006	910	910	910	910	0
195	20240619	170700	221800006	910	910	910	910	0
196	20240619	170600	221800006	910	910	910	910	0
197	20240619	170500	221800006	910	910	910	910	0
198	20240619	170400	221800006	910	910	910	910	0
199	20240619	170300	221800006	910	910	910	910	0
200	20240619	170200	221800006	910	910	910	910	0
201	20240619	170100	221800006	910	910	910	910	0
202	20240619	170000	221800006	910	910	910	910	0
203	20240619	165900	221800006	910	910	910	910	0
204	20240619	165800	221800006	910	910	910	910	0
205	20240619	165700	221800006	910	910	910	910	0
206	20240619	165600	221800006	910	910	910	910	0
207	20240619	165500	221800006	910	910	910	910	0
208	20240619	165400	221800006	910	910	910	910	0
209	20240619	165300	221800006	910	910	910	910	0
210	20240619	165200	221800006	910	910	910	910	0
211	20240619	165100	221800006	910	910	910	910	0
212	20240619	165000	221800006	910	910	910	910	1
213	20240619	164900	221800006	910	910	910	910	0
214	20240619	164800	221800006	910	910	910	910	0
215	20240619	164700	221800006	910	910	910	910	0
216	20240619	164600	221800006	910	910	910	910	0
217	20240619	164500	221800006	910	910	910	910	0
218	20240619	164400	221800006	910	910	910	910	0
219	20240619	164300	221800006	910	910	910	910	0
220	20240619	164200	221800006	910	910	910	910	0
221	20240619	164100	221800006	910	910	910	910	0
222	20240619	164000	221800006	910	910	910	910	0
223	20240619	163900	221800006	910	910	910	910	0
224	20240619	163800	221800006	910	910	910	910	0
225	20240619	163700	221800006	910	910	910	910	0
226	20240619	163600	221800006	910	910	910	910	0
227	20240619	163500	221800006	910	910	910	910	0
228	20240619	163400	221800006	910	910	910	910	0
229	20240619	163300	221800006	910	910	910	910	0
230	20240619	163200	221800006	910	910	910	910	0
231	20240619	163100	221800006	910	910	910	910	0
232	20240619	163000	221800006	910	910	910	910	0
233	20240619	162900	221800006	910	910	910	910	0
234	20240619	162800	221800006	910	910	910	910	0
235	20240619	162700	221800006	910	910	910	910	0
236	20240619	162600	221800006	910	910	910	910	0
237	20240619	162500	221800006	910	910	910	910	0
238	20240619	162400	221800006	910	910	910	910	0
239	20240619	162300	221800006	910	910	910	910	0
240	20240619	162200	221800006	910	910	910	910	0
241	20240619	162100	221800006	910	910	910	910	0
242	20240619	162000	221800006	910	910	910	910	1
243	20240619	161900	221800006	910	910	910	910	0
244	20240619	161800	221800006	910	910	910	910	0
245	20240619	161700	221800006	910	910	910	910	0
246	20240619	161600	221800006	910	910	910	910	0
247	20240619	161500	221800006	910	910	910	910	0
248	20240619	161400	221800006	910	910	910	910	0
249	20240619	161300	221800006	910	910	910	910	0
250	20240619	161200	221800006	910	910	910	910	0
251	20240619	161100	221800006	910	910	910	910	0
252	20240619	161000	221800006	910	910	910	910	0
253	20240619	160900	221800006	910	910	910	910	0
254	20240619	160800	221800006	910	910	910	910	0
255	20240619	160700	221800006	910	910	910	910	0
256	20240619	160600	221800006	910	910	910	910	0
257	20240619	160500	221800006	910	910	910	910	0
258	20240619	160400	221800006	910	910	910	910	0
259	20240619	160300	221800006	910	910	910	910	0
260	20240619	160200	221800006	910	910	910	910	0
261	20240619	160100	221800006	910	910	910	910	0
262	20240619	160000	221800006	910	910	910	910	0
263	20240619	155900	221800006	910	910	910	910	0
264	20240619	155800	221800006	910	910	910	910	0
265	20240619	155700	221800006	910	910	910	910	0
266	20240619	155600	221800006	910	910	910	910	0
267	20240619	155500	221800006	910	910	910	910	0
268	20240619	155400	221800006	910	910	910	910	0
269	20240619	155300	221800006	910	910	910	910	0
270	20240619	155200	221800006	910	910	910	910	0
271	20240619	155100	221800006	910	910	910	910	0
272	20240619	155000	221800006	910	910	910	910	1
273	20240619	154900	221800006	910	910	910	910	0
274	20240619	154800	221800006	910	910	910	910	0
275	20240619	154700	221800006	910	910	910	910	0
276	20240619	154600	221800006	910	910	910	910	0
277	20240619	154500	221800006	910	910	910	910	0
278	20240619	154400	221800006	910	910	910	910	0
279	20240619	154300	221800006	910	910	910	910	0
280	20240619	154200	221800006	910	910	910	910	0
281	20240619	154100	221800006	910	910	910	910	0
282	20240619	154000	221800006	910	910	910	910	0
283	20240619	153900	221800006	910	910	910	910	0
284	20240619	153800	221800006	910	910	910	910	0
285	20240619	153700	221800006	910	910	910	910	0
286	20240619	153600	221800006	910	910	910	910	0
287	20240619	153500	221800006	910	910	910	910	0
288	20240619	153400	221800006	910	910	910	910	0
289	20240619	153300	221800006	910	910	910	910	0
290	20240619	153200	221800006	910	910	910	910	0
291	20240619	153100	221800006	910	910	910	910	0
292	20240619	153000	221800006	910	910	910	910	1
293	20240619	152900	221799096	911	911	911	911	0
294	20240619	152800	221799096	911	911	911	911	0
295	20240619	152700	221799096	911	911	911	911	0
296	20240619	152600	221799096	911	911	911	911	0
297	20240619	152500	221799096	911	911	911	911	0
298	20240619	152400	221799096	911	911	911	911	0
299	20240619	152300	221799096	911	911	911	911	0
300	20240619	152200	221799096	911	911	911	911	0
301	20240619	152100	221799096	911	911	911	911	0
302	20240619	152000	221799096	911	911	911	911	0
303	20240619	151900	221799096	911	911	911	911	1
304	20240619	151800	221798185	905	905	905	905	499
305	20240619	151700	221346590	905	907	907	905	252
306	20240619	151600	221118528	907	912	912	907	2023
307	20240619	151500	219283662	912	912	912	912	0
308	20240619	151400	219283662	912	912	912	912	0
309	20240619	151300	219283662	912	910	912	910	1099
310	20240619	151200	218283570	907	910	910	907	263
311	20240619	151100	218044774	912	912	912	912	0
312	20240619	151000	218044774	912	912	912	912	2
313	20240619	150900	218042950	912	912	912	912	0
314	20240619	150800	218042950	912	912	912	912	0
315	20240619	150700	218042950	912	912	912	912	0
316	20240619	150600	218042950	912	912	912	912	2
317	20240619	150500	218041126	912	912	912	912	0
318	20240619	150400	218041126	912	910	912	910	1001
319	20240619	150300	217130214	913	912	913	910	2170
320	20240619	150200	215153750	914	914	914	914	206
321	20240619	150100	214965466	915	915	915	915	0
322	20240619	150000	214965466	915	915	915	915	0
323	20240619	145900	214965466	915	915	915	915	0
324	20240619	145800	214965466	915	915	915	915	0
325	20240619	145700	214965466	915	915	915	915	10
326	20240619	145600	214956316	915	915	915	915	12
327	20240619	145500	214945336	915	915	915	915	24
328	20240619	145400	214923376	915	913	915	913	200
329	20240619	145300	214740476	915	915	915	915	250
330	20240619	145200	214511726	915	915	915	915	0
331	20240619	145100	214511726	915	915	915	915	0
332	20240619	145000	214511726	915	914	915	914	606
333	20240619	144900	213957841	914	914	914	914	1
334	20240619	144800	213956927	914	914	914	908	1091
335	20240619	144700	212959765	914	914	914	914	0
336	20240619	144600	212959765	914	913	914	913	1001
337	20240619	144500	212045851	913	913	913	913	0
338	20240619	144400	212045851	913	913	913	913	1000
339	20240619	144300	211132851	914	914	914	914	0
340	20240619	144200	211132851	914	914	914	914	0
341	20240619	144100	211132851	914	914	914	914	0
342	20240619	144000	211132851	914	915	915	910	3113
343	20240619	143900	208285013	915	905	915	905	24890
344	20240619	143800	185659089	902	902	902	902	22
345	20240619	143700	185639245	905	904	905	903	5513
346	20240619	143600	180655504	906	906	906	906	0
347	20240619	143500	180655504	906	906	906	906	0
348	20240619	143400	180655504	906	906	906	906	0
349	20240619	143300	180655504	906	906	906	906	10
350	20240619	143200	180646444	906	906	906	906	0
351	20240619	143100	180646444	906	906	906	906	0
352	20240619	143000	180646444	906	906	906	906	1
353	20240619	142900	180645538	904	904	904	904	11
354	20240619	142800	180635594	906	906	906	906	0
355	20240619	142700	180635594	906	906	906	906	0
356	20240619	142600	180635594	906	906	906	906	1
357	20240619	142500	180634688	905	905	905	905	0
358	20240619	142400	180634688	905	904	905	904	3500
359	20240619	142300	177467252	904	904	904	904	0
360	20240619	142200	177467252	904	904	904	904	0
361	20240619	142100	177467252	904	904	904	904	0
362	20240619	142000	177467252	904	904	904	904	0
363	20240619	141900	177467252	904	902	904	902	4157
364	20240619	141800	173715354	902	902	902	902	3000
365	20240619	141700	171009354	902	902	902	902	0
366	20240619	141600	171009354	902	902	902	902	0
367	20240619	141500	171009354	902	902	902	902	0
368	20240619	141400	171009354	902	902	902	902	0
369	20240619	141300	171009354	902	902	902	901	5004
370	20240619	141200	166500746	901	901	901	901	0
371	20240619	141100	166500746	901	901	901	901	3
372	20240619	141000	166498043	900	900	900	900	0
373	20240619	140900	166498043	900	900	900	900	0
374	20240619	140800	166498043	900	900	900	900	0
375	20240619	140700	166498043	900	900	900	900	585
376	20240619	140600	165971543	900	900	900	900	0
377	20240619	140500	165971543	900	900	900	900	0
378	20240619	140400	165971543	900	900	900	900	0
379	20240619	140300	165971543	900	897	900	897	6000
380	20240619	140200	160574462	897	897	897	897	0
381	20240619	140100	160574462	897	897	897	897	0
382	20240619	140000	160574462	897	897	897	897	0
383	20240619	135900	160574462	897	897	897	897	0
384	20240619	135800	160574462	897	897	897	897	0
385	20240619	135700	160574462	897	897	897	897	0
386	20240619	135600	160574462	897	897	897	897	0
387	20240619	135500	160574462	897	897	897	897	0
388	20240619	135400	160574462	897	897	897	897	0
389	20240619	135300	160574462	897	897	897	897	0
390	20240619	135200	160574462	897	897	897	897	0
391	20240619	135100	160574462	897	897	897	897	1073
392	20240619	135000	159611981	897	897	897	897	0
393	20240619	134900	159611981	897	897	897	897	0
394	20240619	134800	159611981	897	897	897	897	0
395	20240619	134700	159611981	897	897	897	897	5
396	20240619	134600	159607496	896	896	896	896	2000
397	20240619	134500	157815496	895	895	895	895	1000
398	20240619	134400	156920496	892	892	892	892	0
399	20240619	134300	156920496	892	892	892	892	0
400	20240619	134200	156920496	892	892	892	892	49
401	20240619	134100	156876788	892	892	892	892	231
402	20240619	134000	156670736	892	892	892	892	194
403	20240619	133900	156497688	893	893	893	893	0
404	20240619	133800	156497688	893	893	893	893	0
405	20240619	133700	156497688	893	893	893	893	0
406	20240619	133600	156497688	893	893	893	893	1000
407	20240619	133500	155604688	894	894	894	894	575
408	20240619	133400	155090638	894	894	894	894	0
409	20240619	133300	155090638	894	894	894	894	0
410	20240619	133200	155090638	894	894	894	894	0
411	20240619	133100	155090638	894	894	894	894	0
412	20240619	133000	155090638	894	894	894	894	0
413	20240619	132900	155090638	894	894	894	894	0
414	20240619	132800	155090638	894	894	894	894	425
415	20240619	132700	154710688	890	891	891	890	2000
416	20240619	132600	152929688	894	894	894	894	1000
417	20240619	132500	152035688	894	894	894	894	10
418	20240619	132400	152026748	894	894	894	894	0
419	20240619	132300	152026748	894	894	894	894	0
420	20240619	132200	152026748	894	894	894	894	0
421	20240619	132100	152026748	894	894	894	894	0
422	20240619	132000	152026748	894	894	894	894	20
423	20240619	131900	152008868	894	894	894	894	100
424	20240619	131800	151919468	889	893	893	889	10008
425	20240619	131700	143021988	894	894	894	894	0
426	20240619	131600	143021988	894	894	894	894	0
427	20240619	131500	143021988	894	894	894	894	10
428	20240619	131400	143013048	890	890	890	890	12000
429	20240619	131300	132333048	890	890	890	890	2800
430	20240619	131200	129841048	890	890	890	890	0
431	20240619	131100	129841048	890	890	890	890	0
432	20240619	131000	129841048	890	890	890	890	0
433	20240619	130900	129841048	890	890	890	890	0
434	20240619	130800	129841048	890	890	890	890	1000
435	20240619	130700	128951048	893	893	893	893	20
436	20240619	130600	128933188	893	893	893	893	256
437	20240619	130500	128704580	890	890	890	890	0
438	20240619	130400	128704580	890	890	890	890	0
439	20240619	130300	128704580	890	890	890	890	0
440	20240619	130200	128704580	890	890	890	890	0
441	20240619	130100	128704580	890	890	890	890	0
442	20240619	130000	128704580	890	890	890	890	0
443	20240619	125900	128704580	890	890	890	890	0
444	20240619	125800	128704580	890	890	890	890	0
445	20240619	125700	128704580	890	890	890	890	0
446	20240619	125600	128704580	890	890	890	890	0
447	20240619	125500	128704580	890	890	890	890	0
448	20240619	125400	128704580	890	890	890	890	0
449	20240619	125300	128704580	890	890	890	890	0
450	20240619	125200	128704580	890	890	890	890	0
451	20240619	125100	128704580	890	890	890	890	290
452	20240619	125000	128446480	890	890	890	890	4000
453	20240619	124900	124886480	890	890	890	890	0
454	20240619	124800	124886480	890	890	890	890	0
455	20240619	124700	124886480	890	890	890	890	1000
456	20240619	124600	123996480	893	893	893	893	0
457	20240619	124500	123996480	893	893	893	893	0
458	20240619	124400	123996480	893	893	893	893	0
459	20240619	124300	123996480	893	893	893	893	0
460	20240619	124200	123996480	893	893	893	893	0
461	20240619	124100	123996480	893	893	893	893	0
462	20240619	124000	123996480	893	893	893	893	0
463	20240619	123900	123996480	893	893	893	893	4
464	20240619	123800	123992908	894	894	894	894	0
465	20240619	123700	123992908	894	894	894	894	10
466	20240619	123600	123983968	890	890	890	890	700
467	20240619	123500	123360968	894	894	894	894	0
468	20240619	123400	123360968	894	894	894	894	0
469	20240619	123300	123360968	894	894	894	894	23
470	20240619	123200	123340406	893	893	893	893	10
471	20240619	123100	123331476	889	889	889	889	0
472	20240619	123000	123331476	889	889	889	889	0
473	20240619	122900	123331476	889	889	889	889	0
474	20240619	122800	123331476	889	889	889	889	0
475	20240619	122700	123331476	889	889	889	889	0
476	20240619	122600	123331476	889	889	889	889	0
477	20240619	122500	123331476	889	889	889	889	0
478	20240619	122400	123331476	889	889	889	889	0
479	20240619	122300	123331476	889	889	889	889	0
480	20240619	122200	123331476	889	889	889	889	0
481	20240619	122100	123331476	889	889	889	889	0
482	20240619	122000	123331476	889	889	889	889	20
483	20240619	121900	123313696	889	889	889	889	180
484	20240619	121800	123153676	894	894	894	894	0
485	20240619	121700	123153676	894	894	894	894	0
486	20240619	121600	123153676	894	894	894	894	0
487	20240619	121500	123153676	894	894	894	894	24
488	20240619	121400	123132220	894	894	894	894	0
489	20240619	121300	123132220	894	894	894	894	50
490	20240619	121200	123087520	894	894	894	894	10
491	20240619	121100	123078580	888	888	888	888	0
492	20240619	121000	123078580	888	888	888	888	0
493	20240619	120900	123078580	888	888	888	888	0
494	20240619	120800	123078580	888	888	888	888	0
495	20240619	120700	123078580	888	888	888	888	0
496	20240619	120600	123078580	888	888	888	888	0
497	20240619	120500	123078580	888	888	888	888	0
498	20240619	120400	123078580	888	888	888	888	0
499	20240619	120300	123078580	888	888	888	888	0
500	20240619	120200	123078580	888	888	888	888	0
501	20240619	120100	123078580	888	888	888	888	0
502	20240619	120000	123078580	888	888	888	888	0
503	20240619	115900	123078580	888	888	888	888	0
504	20240619	115800	123078580	888	888	888	888	0
505	20240619	115700	123078580	888	888	888	888	16
506	20240619	115600	123064372	888	888	888	888	0
507	20240619	115500	123064372	888	888	888	888	1
508	20240619	115400	123063484	888	888	888	888	0
509	20240619	115300	123063484	888	888	888	888	1290
510	20240619	115200	121917964	888	888	888	888	85
511	20240619	115100	121842484	894	894	894	894	49
512	20240619	115000	121798678	887	887	887	887	0
513	20240619	114900	121798678	887	887	887	887	0
514	20240619	114800	121798678	887	887	887	887	0
515	20240619	114700	121798678	887	887	887	887	0
516	20240619	114600	121798678	887	887	887	887	0
517	20240619	114500	121798678	887	887	887	887	0
518	20240619	114400	121798678	887	887	887	887	0
519	20240619	114300	121798678	887	887	887	887	0
520	20240619	114200	121798678	887	887	887	887	0
521	20240619	114100	121798678	887	887	887	887	0
522	20240619	114000	121798678	887	887	887	887	50
523	20240619	113900	121754328	887	887	887	887	0
524	20240619	113800	121754328	887	887	887	887	500
525	20240619	113700	121310828	887	887	887	887	0
526	20240619	113600	121310828	887	887	887	887	0
527	20240619	113500	121310828	887	887	887	887	0
528	20240619	113400	121310828	887	887	887	887	0
529	20240619	113300	121310828	887	887	887	887	0
530	20240619	113200	121310828	887	887	887	887	6
531	20240619	113100	121305506	887	887	887	887	0
532	20240619	113000	121305506	887	887	887	887	1024
533	20240619	112900	120397218	887	887	887	887	0
534	20240619	112800	120397218	887	887	887	887	0
535	20240619	112700	120397218	887	887	887	887	1
536	20240619	112600	120396331	887	887	887	887	100
537	20240619	112500	120307631	895	895	895	895	0
538	20240619	112400	120307631	895	895	895	895	0
539	20240619	112300	120307631	895	895	895	895	0
540	20240619	112200	120307631	895	895	895	895	0
541	20240619	112100	120307631	895	895	895	895	0
542	20240619	112000	120307631	895	895	895	895	0
543	20240619	111900	120307631	895	895	895	895	1
544	20240619	111800	120306736	887	887	887	887	0
545	20240619	111700	120306736	887	888	888	887	8988
546	20240619	111600	112328362	888	891	891	888	7700
547	20240619	111500	105481426	891	891	891	891	0
548	20240619	111400	105481426	891	891	891	891	777
549	20240619	111300	104789119	891	891	891	891	1736
550	20240619	111200	103242343	891	891	891	891	2000
551	20240619	111100	101460343	895	895	895	895	0
552	20240619	111000	101460343	895	895	895	895	0
553	20240619	110900	101460343	895	895	895	895	0
554	20240619	110800	101460343	895	895	895	895	0
555	20240619	110700	101460343	895	895	895	895	19
556	20240619	110600	101443338	895	895	895	895	0
557	20240619	110500	101443338	895	895	895	895	230
558	20240619	110400	101237488	895	895	895	895	0
559	20240619	110300	101237488	895	895	895	895	100
560	20240619	110200	101147988	897	897	897	897	0
561	20240619	110100	101147988	897	897	897	897	0
562	20240619	110000	101147988	897	897	897	897	0
563	20240619	105900	101147988	897	897	897	897	0
564	20240619	105800	101147988	897	897	897	897	0
565	20240619	105700	101147988	897	897	897	897	0
566	20240619	105600	101147988	897	897	897	897	0
567	20240619	105500	101147988	897	897	897	897	0
568	20240619	105400	101147988	897	897	897	897	0
569	20240619	105300	101147988	897	897	897	897	52
570	20240619	105200	101101344	896	896	896	896	0
571	20240619	105100	101101344	896	896	896	896	989
572	20240619	105000	100215200	896	896	896	896	0
573	20240619	104900	100215200	896	896	896	896	0
574	20240619	104800	100215200	896	896	896	896	1000
575	20240619	104700	99319200	896	896	896	896	0
576	20240619	104600	99319200	896	896	896	896	0
577	20240619	104500	99319200	896	896	896	896	0
578	20240619	104400	99319200	896	896	896	896	0
579	20240619	104300	99319200	896	896	896	896	10
580	20240619	104200	99310240	896	896	896	896	0
581	20240619	104100	99310240	896	896	896	896	0
582	20240619	104000	99310240	896	896	896	896	0
583	20240619	103900	99310240	896	896	896	896	0
584	20240619	103800	99310240	896	896	896	896	0
585	20240619	103700	99310240	896	896	896	896	0
586	20240619	103600	99310240	896	896	896	896	1
587	20240619	103500	99309344	891	891	891	891	0
588	20240619	103400	99309344	891	891	891	891	490
589	20240619	103300	98872754	896	896	896	896	9
590	20240619	103200	98864690	894	891	894	891	2010
591	20240619	103100	97073750	897	897	897	897	50
592	20240619	103000	97028900	897	896	897	896	770
593	20240619	102900	96338960	897	897	897	897	0
594	20240619	102800	96338960	897	897	897	897	0
595	20240619	102700	96338960	897	897	897	897	0
596	20240619	102600	96338960	897	897	897	897	0
597	20240619	102500	96338960	897	897	897	897	0
598	20240619	102400	96338960	897	897	897	897	0
599	20240619	102300	96338960	897	897	897	897	0
600	20240619	102200	96338960	897	897	897	897	0
601	20240619	102100	96338960	897	897	897	897	100
602	20240619	102000	96249260	898	898	898	898	0
603	20240619	101900	96249260	898	898	898	898	0
604	20240619	101800	96249260	898	898	898	898	0
605	20240619	101700	96249260	898	894	898	894	4000
606	20240619	101600	92659052	888	888	888	888	0
607	20240619	101500	92659052	888	888	888	888	0
608	20240619	101400	92659052	888	888	888	888	0
609	20240619	101300	92659052	888	888	888	888	0
610	20240619	101200	92659052	888	888	888	888	0
611	20240619	101100	92659052	888	888	888	888	0
612	20240619	101000	92659052	888	888	888	888	1000
613	20240619	100900	91771052	889	889	889	889	500
614	20240619	100800	91326552	888	888	888	888	0
615	20240619	100700	91326552	888	889	889	888	3566
616	20240619	100600	88156878	890	890	890	890	0
617	20240619	100500	88156878	890	890	890	890	0
618	20240619	100400	88156878	890	895	895	890	29233
619	20240619	100300	62110988	895	895	895	895	0
620	20240619	100200	62110988	895	895	895	895	0
621	20240619	100100	62110988	895	895	895	895	0
622	20240619	100000	62110988	895	895	895	895	0
623	20240619	095900	62110988	895	896	896	895	2001
624	20240619	095800	60319498	896	900	900	896	21
625	20240619	095700	60300678	900	900	900	900	10
626	20240619	095600	60291678	902	902	902	902	0
627	20240619	095500	60291678	902	902	902	902	0
628	20240619	095400	60291678	902	902	902	902	0
629	20240619	095300	60291678	902	902	902	902	0
630	20240619	095200	60291678	902	902	902	902	0
631	20240619	095100	60291678	902	902	902	902	0
632	20240619	095000	60291678	902	902	902	902	0
633	20240619	094900	60291678	902	902	902	902	0
634	20240619	094800	60291678	902	902	902	902	5
635	20240619	094700	60287168	896	896	896	896	0
636	20240619	094600	60287168	896	898	898	896	2000
637	20240619	094500	58494450	899	899	899	899	349
638	20240619	094400	58180699	898	899	899	898	1651
639	20240619	094300	56697450	899	899	899	899	0
640	20240619	094200	56697450	899	899	899	899	20
641	20240619	094100	56679470	906	906	906	906	0
642	20240619	094000	56679470	906	906	906	906	0
643	20240619	093900	56679470	906	906	906	906	0
644	20240619	093800	56679470	906	906	906	906	0
645	20240619	093700	56679470	906	906	906	906	0
646	20240619	093600	56679470	906	906	906	906	0
647	20240619	093500	56679470	906	906	906	906	0
648	20240619	093400	56679470	906	906	906	906	0
649	20240619	093300	56679470	906	906	906	906	0
650	20240619	093200	56679470	906	906	906	906	0
651	20240619	093100	56679470	906	906	906	906	0
652	20240619	093000	56679470	906	906	906	906	0
653	20240619	092900	56679470	906	906	906	906	0
654	20240619	092800	56679470	906	899	906	899	1072
655	20240619	092700	55715238	900	900	900	900	1000
656	20240619	092600	54815238	904	904	904	904	2
657	20240619	092500	54813430	899	899	899	899	1
658	20240619	092400	54812531	901	901	901	901	0
659	20240619	092300	54812531	901	901	901	901	3000
660	20240619	092200	52109531	905	905	905	905	0
661	20240619	092100	52109531	905	904	905	904	1000
662	20240619	092000	51204541	905	905	905	905	0
663	20240619	091900	51204541	905	905	905	905	10
664	20240619	091800	51195491	897	901	901	897	980
665	20240619	091700	50315676	901	901	901	901	0
666	20240619	091600	50315676	901	901	901	901	1
667	20240619	091500	50314775	899	899	899	899	0
668	20240619	091400	50314775	899	899	899	899	0
669	20240619	091300	50314775	899	899	899	899	13423
670	20240619	091200	38247498	899	899	899	899	25
671	20240619	091100	38225023	899	899	899	899	530
672	20240619	091000	37748553	899	896	899	896	85
673	20240619	090900	37672363	896	896	896	896	0
674	20240619	090800	37672363	896	895	896	895	2063
675	20240619	090700	35824015	894	890	894	890	1921
676	20240619	090600	34107433	889	887	889	884	3623
677	20240619	090500	30894466	887	887	889	886	1939
678	20240619	090400	29174476	887	887	887	887	0
679	20240619	090300	29174476	887	886	887	886	2802
680	20240619	090200	26690835	886	886	886	886	1
681	20240619	090100	26689949	886	886	886	884	2694
682	20240619	090000	24307812	888	880	892	880	27616