KissMeData/023790/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	190700	54078803	979	979	979	979	500
3	20240619	190600	54078803	979	979	979	979	0
4	20240619	190500	54078803	979	979	979	979	0
5	20240619	190400	54078803	979	979	979	979	0
6	20240619	190300	54078803	979	979	979	979	0
7	20240619	190200	54078803	979	979	979	979	0
8	20240619	190100	54078803	979	979	979	979	0
9	20240619	190000	54078803	979	979	979	979	0
10	20240619	185900	54078803	979	979	979	979	0
11	20240619	185800	54078803	979	979	979	979	0
12	20240619	185700	54078803	979	979	979	979	0
13	20240619	185600	54078803	979	979	979	979	0
14	20240619	185500	54078803	979	979	979	979	0
15	20240619	185400	54078803	979	979	979	979	0
16	20240619	185300	54078803	979	979	979	979	0
17	20240619	185200	54078803	979	979	979	979	0
18	20240619	185100	54078803	979	979	979	979	0
19	20240619	185000	54078803	979	979	979	979	0
20	20240619	184900	54078803	979	979	979	979	0
21	20240619	184800	54078803	979	979	979	979	0
22	20240619	184700	54078803	979	979	979	979	0
23	20240619	184600	54078803	979	979	979	979	0
24	20240619	184500	54078803	979	979	979	979	0
25	20240619	184400	54078803	979	979	979	979	0
26	20240619	184300	54078803	979	979	979	979	0
27	20240619	184200	54078803	979	979	979	979	0
28	20240619	184100	54078803	979	979	979	979	0
29	20240619	184000	54078803	979	979	979	979	0
30	20240619	183900	54078803	979	979	979	979	0
31	20240619	183800	54078803	979	979	979	979	0
32	20240619	183700	54078803	979	979	979	979	500
33	20240619	183600	54078803	979	979	979	979	0
34	20240619	183500	54078803	979	979	979	979	0
35	20240619	183400	54078803	979	979	979	979	0
36	20240619	183300	54078803	979	979	979	979	0
37	20240619	183200	54078803	979	979	979	979	0
38	20240619	183100	54078803	979	979	979	979	0
39	20240619	183000	54078803	979	979	979	979	0
40	20240619	182900	54078803	979	979	979	979	0
41	20240619	182800	54078803	979	979	979	979	0
42	20240619	182700	54078803	979	979	979	979	0
43	20240619	182600	54078803	979	979	979	979	0
44	20240619	182500	54078803	979	979	979	979	0
45	20240619	182400	54078803	979	979	979	979	0
46	20240619	182300	54078803	979	979	979	979	0
47	20240619	182200	54078803	979	979	979	979	0
48	20240619	182100	54078803	979	979	979	979	0
49	20240619	182000	54078803	979	979	979	979	0
50	20240619	181900	54078803	979	979	979	979	0
51	20240619	181800	54078803	979	979	979	979	0
52	20240619	181700	54078803	979	979	979	979	0
53	20240619	181600	54078803	979	979	979	979	0
54	20240619	181500	54078803	979	979	979	979	0
55	20240619	181400	54078803	979	979	979	979	0
56	20240619	181300	54078803	979	979	979	979	0
57	20240619	181200	54078803	979	979	979	979	0
58	20240619	181100	54078803	979	979	979	979	0
59	20240619	181000	54078803	979	979	979	979	0
60	20240619	180900	54078803	979	979	979	979	0
61	20240619	180800	54078803	979	979	979	979	0
62	20240619	180700	54078803	979	979	979	979	500
63	20240619	180600	54078803	979	979	979	979	0
64	20240619	180500	54078803	979	979	979	979	0
65	20240619	180400	54078803	979	979	979	979	0
66	20240619	180300	54078803	979	979	979	979	0
67	20240619	180200	54078803	979	979	979	979	0
68	20240619	180100	54078803	979	979	979	979	0
69	20240619	180000	54078803	979	979	979	979	0
70	20240619	175900	54078803	979	979	979	979	0
71	20240619	175800	54078803	979	979	979	979	0
72	20240619	175700	54078803	979	979	979	979	0
73	20240619	175600	54078803	979	979	979	979	0
74	20240619	175500	54078803	979	979	979	979	0
75	20240619	175400	54078803	979	979	979	979	0
76	20240619	175300	54078803	979	979	979	979	0
77	20240619	175200	54078803	979	979	979	979	0
78	20240619	175100	54078803	979	979	979	979	0
79	20240619	175000	54078803	979	979	979	979	0
80	20240619	174900	54078803	979	979	979	979	0
81	20240619	174800	54078803	979	979	979	979	0
82	20240619	174700	54078803	979	979	979	979	0
83	20240619	174600	54078803	979	979	979	979	0
84	20240619	174500	54078803	979	979	979	979	0
85	20240619	174400	54078803	979	979	979	979	0
86	20240619	174300	54078803	979	979	979	979	0
87	20240619	174200	54078803	979	979	979	979	0
88	20240619	174100	54078803	979	979	979	979	0
89	20240619	174000	54078803	979	979	979	979	0
90	20240619	173900	54078803	979	979	979	979	0
91	20240619	173800	54078803	979	979	979	979	0
92	20240619	173700	54078803	979	979	979	979	500
93	20240619	173600	54078803	979	979	979	979	0
94	20240619	173500	54078803	979	979	979	979	0
95	20240619	173400	54078803	979	979	979	979	0
96	20240619	173300	54078803	979	979	979	979	0
97	20240619	173200	54078803	979	979	979	979	0
98	20240619	173100	54078803	979	979	979	979	0
99	20240619	173000	54078803	979	979	979	979	0
100	20240619	172900	54078803	979	979	979	979	0
101	20240619	172800	54078803	979	979	979	979	0
102	20240619	172700	54078803	979	979	979	979	0
103	20240619	172600	54078803	979	979	979	979	0
104	20240619	172500	54078803	979	979	979	979	0
105	20240619	172400	54078803	979	979	979	979	0
106	20240619	172300	54078803	979	979	979	979	0
107	20240619	172200	54078803	979	979	979	979	0
108	20240619	172100	54078803	979	979	979	979	0
109	20240619	172000	54078803	979	979	979	979	0
110	20240619	171900	54078803	979	979	979	979	0
111	20240619	171800	54078803	979	979	979	979	0
112	20240619	171700	54078803	979	979	979	979	0
113	20240619	171600	54078803	979	979	979	979	0
114	20240619	171500	54078803	979	979	979	979	0
115	20240619	171400	54078803	979	979	979	979	0
116	20240619	171300	54078803	979	979	979	979	0
117	20240619	171200	54078803	979	979	979	979	0
118	20240619	171100	54078803	979	979	979	979	0
119	20240619	171000	54078803	979	979	979	979	0
120	20240619	170900	54078803	979	979	979	979	0
121	20240619	170800	54078803	979	979	979	979	0
122	20240619	170700	54078803	979	979	979	979	500
123	20240619	170600	54078803	979	979	979	979	0
124	20240619	170500	54078803	979	979	979	979	0
125	20240619	170400	54078803	979	979	979	979	0
126	20240619	170300	54078803	979	979	979	979	0
127	20240619	170200	54078803	979	979	979	979	0
128	20240619	170100	54078803	979	979	979	979	0
129	20240619	170000	54078803	979	979	979	979	0
130	20240619	165900	54078803	979	979	979	979	0
131	20240619	165800	54078803	979	979	979	979	0
132	20240619	165700	54078803	979	979	979	979	0
133	20240619	165600	54078803	979	979	979	979	0
134	20240619	165500	54078803	979	979	979	979	0
135	20240619	165400	54078803	979	979	979	979	0
136	20240619	165300	54078803	979	979	979	979	0
137	20240619	165200	54078803	979	979	979	979	0
138	20240619	165100	54078803	979	979	979	979	0
139	20240619	165000	54078803	979	979	979	979	0
140	20240619	164900	54078803	979	979	979	979	0
141	20240619	164800	54078803	979	979	979	979	0
142	20240619	164700	54078803	979	979	979	979	0
143	20240619	164600	54078803	979	979	979	979	0
144	20240619	164500	54078803	979	979	979	979	0
145	20240619	164400	54078803	979	979	979	979	0
146	20240619	164300	54078803	979	979	979	979	0
147	20240619	164200	54078803	979	979	979	979	0
148	20240619	164100	54078803	979	979	979	979	0
149	20240619	164000	54078803	979	979	979	979	0
150	20240619	163900	54078803	979	979	979	979	0
151	20240619	163800	54078803	979	979	979	979	0
152	20240619	163700	54078803	979	979	979	979	500
153	20240619	163600	54078803	979	979	979	979	0
154	20240619	163500	54078803	979	979	979	979	0
155	20240619	163400	54078803	979	979	979	979	0
156	20240619	163300	54078803	979	979	979	979	0
157	20240619	163200	54078803	979	979	979	979	0
158	20240619	163100	54078803	979	979	979	979	0
159	20240619	163000	54078803	979	979	979	979	0
160	20240619	162900	54078803	979	979	979	979	0
161	20240619	162800	54078803	979	979	979	979	0
162	20240619	162700	54078803	979	979	979	979	0
163	20240619	162600	54078803	979	979	979	979	0
164	20240619	162500	54078803	979	979	979	979	0
165	20240619	162400	54078803	979	979	979	979	0
166	20240619	162300	54078803	979	979	979	979	0
167	20240619	162200	54078803	979	979	979	979	0
168	20240619	162100	54078803	979	979	979	979	0
169	20240619	162000	54078803	979	979	979	979	0
170	20240619	161900	54078803	979	979	979	979	0
171	20240619	161800	54078803	979	979	979	979	0
172	20240619	161700	54078803	979	979	979	979	0
173	20240619	161600	54078803	979	979	979	979	0
174	20240619	161500	54078803	979	979	979	979	0
175	20240619	161400	54078803	979	979	979	979	0
176	20240619	161300	54078803	979	979	979	979	0
177	20240619	161200	54078803	979	979	979	979	0
178	20240619	161100	54078803	979	979	979	979	0
179	20240619	161000	54078803	979	979	979	979	0
180	20240619	160900	54078803	979	979	979	979	0
181	20240619	160800	54078803	979	979	979	979	0
182	20240619	160700	54078803	979	979	979	979	500
183	20240619	160600	54078803	979	979	979	979	0
184	20240619	160500	54078803	979	979	979	979	0
185	20240619	160400	54078803	979	979	979	979	0
186	20240619	160300	54078803	979	979	979	979	0
187	20240619	160200	54078803	979	979	979	979	0
188	20240619	160100	54078803	979	979	979	979	0
189	20240619	160000	54078803	979	979	979	979	0
190	20240619	155900	54078803	979	979	979	979	0
191	20240619	155800	54078803	979	979	979	979	0
192	20240619	155700	54078803	979	979	979	979	0
193	20240619	155600	54078803	979	979	979	979	0
194	20240619	155500	54078803	979	979	979	979	0
195	20240619	155400	54078803	979	979	979	979	0
196	20240619	155300	54078803	979	979	979	979	0
197	20240619	155200	54078803	979	979	979	979	0
198	20240619	155100	54078803	979	979	979	979	0
199	20240619	155000	54078803	979	979	979	979	0
200	20240619	154900	54078803	979	979	979	979	0
201	20240619	154800	54078803	979	979	979	979	0
202	20240619	154700	54078803	979	979	979	979	0
203	20240619	154600	54078803	979	979	979	979	0
204	20240619	154500	54078803	979	979	979	979	0
205	20240619	154400	54078803	979	979	979	979	0
206	20240619	154300	54078803	979	979	979	979	0
207	20240619	154200	54078803	979	979	979	979	0
208	20240619	154100	54078803	979	979	979	979	0
209	20240619	154000	54078803	979	979	979	979	0
210	20240619	153900	54078803	979	979	979	979	0
211	20240619	153800	54078803	979	979	979	979	0
212	20240619	153700	54078803	979	979	979	979	500
213	20240619	153600	54078803	979	979	979	979	0
214	20240619	153500	54078803	979	979	979	979	0
215	20240619	153400	54078803	979	979	979	979	0
216	20240619	153300	54078803	979	979	979	979	0
217	20240619	153200	54078803	979	979	979	979	0
218	20240619	153100	54078803	979	979	979	979	0
219	20240619	153000	54078803	979	979	979	979	500
220	20240619	152900	53589303	973	973	973	973	0
221	20240619	152800	53589303	973	973	973	973	0
222	20240619	152700	53589303	973	973	973	973	0
223	20240619	152600	53589303	973	973	973	973	0
224	20240619	152500	53589303	973	973	973	973	0
225	20240619	152400	53589303	973	973	973	973	0
226	20240619	152300	53589303	973	973	973	973	0
227	20240619	152200	53589303	973	973	973	973	0
228	20240619	152100	53589303	973	973	973	973	0
229	20240619	152000	53589303	973	973	973	973	0
230	20240619	151900	53589303	973	973	973	973	0
231	20240619	151800	53589303	973	973	973	973	0
232	20240619	151700	53589303	973	973	973	973	0
233	20240619	151600	53589303	973	973	973	973	0
234	20240619	151500	53589303	973	977	977	973	1037
235	20240619	151400	52576614	977	977	977	977	28
236	20240619	151300	52549258	977	977	977	977	50
237	20240619	151200	52500408	979	979	979	979	950
238	20240619	151100	51570358	981	981	981	981	29
239	20240619	151000	51541909	981	981	981	981	1
240	20240619	150900	51540928	979	979	979	979	0
241	20240619	150800	51540928	979	979	979	979	0
242	20240619	150700	51540928	979	979	979	979	0
243	20240619	150600	51540928	979	979	979	979	0
244	20240619	150500	51540928	979	979	979	979	0
245	20240619	150400	51540928	979	979	979	979	141
246	20240619	150300	51402889	977	977	977	977	0
247	20240619	150200	51402889	977	977	977	977	169
248	20240619	150100	51237776	975	975	975	975	151
249	20240619	150000	51090551	975	975	975	975	0
250	20240619	145900	51090551	975	975	975	975	0
251	20240619	145800	51090551	975	975	975	975	0
252	20240619	145700	51090551	975	975	975	975	10
253	20240619	145600	51080801	977	977	977	977	0
254	20240619	145500	51080801	977	977	977	977	0
255	20240619	145400	51080801	977	977	977	977	0
256	20240619	145300	51080801	977	977	977	977	0
257	20240619	145200	51080801	977	977	977	977	10
258	20240619	145100	51071031	979	979	979	979	0
259	20240619	145000	51071031	979	979	979	979	0
260	20240619	144900	51071031	979	979	979	979	0
261	20240619	144800	51071031	979	979	979	979	0
262	20240619	144700	51071031	979	979	979	979	0
263	20240619	144600	51071031	979	979	979	979	1
264	20240619	144500	51070052	979	979	979	979	0
265	20240619	144400	51070052	979	979	979	979	0
266	20240619	144300	51070052	979	979	979	979	0
267	20240619	144200	51070052	979	979	979	979	0
268	20240619	144100	51070052	979	979	979	979	0
269	20240619	144000	51070052	979	979	979	979	0
270	20240619	143900	51070052	979	979	979	979	0
271	20240619	143800	51070052	979	979	979	979	0
272	20240619	143700	51070052	979	979	979	979	0
273	20240619	143600	51070052	979	979	979	979	0
274	20240619	143500	51070052	979	977	979	977	2
275	20240619	143400	51068096	971	971	971	971	0
276	20240619	143300	51068096	971	971	971	971	0
277	20240619	143200	51068096	971	971	971	971	0
278	20240619	143100	51068096	971	971	971	971	0
279	20240619	143000	51068096	971	971	971	971	0
280	20240619	142900	51068096	971	971	971	971	0
281	20240619	142800	51068096	971	971	971	971	0
282	20240619	142700	51068096	971	971	971	971	0
283	20240619	142600	51068096	971	972	972	971	750
284	20240619	142500	50339806	978	978	978	978	0
285	20240619	142400	50339806	978	978	978	978	0
286	20240619	142300	50339806	978	978	978	978	0
287	20240619	142200	50339806	978	978	978	978	0
288	20240619	142100	50339806	978	978	978	978	0
289	20240619	142000	50339806	978	978	978	978	0
290	20240619	141900	50339806	978	978	978	978	0
291	20240619	141800	50339806	978	978	978	978	300
292	20240619	141700	50046406	978	974	978	971	6964
293	20240619	141600	43272299	976	976	976	976	0
294	20240619	141500	43272299	976	976	976	976	0
295	20240619	141400	43272299	976	976	976	976	0
296	20240619	141300	43272299	976	976	976	976	0
297	20240619	141200	43272299	976	976	976	976	1000
298	20240619	141100	42296299	977	977	977	977	0
299	20240619	141000	42296299	977	977	977	977	0
300	20240619	140900	42296299	977	977	977	977	0
301	20240619	140800	42296299	977	977	977	977	0
302	20240619	140700	42296299	977	977	977	977	0
303	20240619	140600	42296299	977	977	977	977	0
304	20240619	140500	42296299	977	977	977	977	0
305	20240619	140400	42296299	977	977	977	977	0
306	20240619	140300	42296299	977	977	977	977	0
307	20240619	140200	42296299	977	977	977	977	0
308	20240619	140100	42296299	977	977	977	977	0
309	20240619	140000	42296299	977	977	977	977	0
310	20240619	135900	42296299	977	977	977	977	0
311	20240619	135800	42296299	977	977	977	977	0
312	20240619	135700	42296299	977	977	977	977	10
313	20240619	135600	42286529	977	977	977	977	0
314	20240619	135500	42286529	977	977	977	977	0
315	20240619	135400	42286529	977	977	977	977	0
316	20240619	135300	42286529	977	977	977	977	10
317	20240619	135200	42276759	978	978	978	978	1000
318	20240619	135100	41298759	979	979	979	979	0
319	20240619	135000	41298759	979	979	979	979	0
320	20240619	134900	41298759	979	979	979	979	0
321	20240619	134800	41298759	979	979	979	979	0
322	20240619	134700	41298759	979	979	979	979	0
323	20240619	134600	41298759	979	979	979	979	0
324	20240619	134500	41298759	979	979	979	979	36
325	20240619	134400	41263515	979	979	979	979	0
326	20240619	134300	41263515	979	979	979	979	0
327	20240619	134200	41263515	979	979	979	979	3
328	20240619	134100	41260578	979	979	979	979	0
329	20240619	134000	41260578	979	979	979	979	0
330	20240619	133900	41260578	979	979	979	979	0
331	20240619	133800	41260578	979	979	979	979	818
332	20240619	133700	40459756	980	980	980	980	0
333	20240619	133600	40459756	980	980	980	980	0
334	20240619	133500	40459756	980	980	980	980	0
335	20240619	133400	40459756	980	980	980	980	0
336	20240619	133300	40459756	980	980	980	980	0
337	20240619	133200	40459756	980	980	980	980	0
338	20240619	133100	40459756	980	980	980	980	0
339	20240619	133000	40459756	980	980	980	980	0
340	20240619	132900	40459756	980	980	980	980	0
341	20240619	132800	40459756	980	980	980	980	0
342	20240619	132700	40459756	980	980	980	980	20
343	20240619	132600	40440156	980	980	980	980	0
344	20240619	132500	40440156	980	980	980	980	3
345	20240619	132400	40437216	980	980	980	980	0
346	20240619	132300	40437216	980	980	980	980	0
347	20240619	132200	40437216	980	980	980	980	0
348	20240619	132100	40437216	980	980	980	980	0
349	20240619	132000	40437216	980	980	980	980	0
350	20240619	131900	40437216	980	980	980	980	100
351	20240619	131800	40339216	981	981	981	981	1
352	20240619	131700	40338235	982	982	982	982	0
353	20240619	131600	40338235	982	982	982	982	0
354	20240619	131500	40338235	982	982	982	982	0
355	20240619	131400	40338235	982	982	982	982	0
356	20240619	131300	40338235	982	982	982	982	425
357	20240619	131200	39920885	983	983	983	983	0
358	20240619	131100	39920885	983	983	983	983	0
359	20240619	131000	39920885	983	983	983	983	0
360	20240619	130900	39920885	983	983	983	983	0
361	20240619	130800	39920885	983	983	983	983	0
362	20240619	130700	39920885	983	983	983	983	0
363	20240619	130600	39920885	983	983	983	983	0
364	20240619	130500	39920885	983	983	983	983	0
365	20240619	130400	39920885	983	983	983	983	0
366	20240619	130300	39920885	983	983	983	983	0
367	20240619	130200	39920885	983	983	983	983	9
368	20240619	130100	39912038	983	983	983	983	10
369	20240619	130000	39902208	983	983	983	983	0
370	20240619	125900	39902208	983	983	983	983	0
371	20240619	125800	39902208	983	983	983	983	0
372	20240619	125700	39902208	983	983	983	983	0
373	20240619	125600	39902208	983	983	983	983	0
374	20240619	125500	39902208	983	983	983	983	0
375	20240619	125400	39902208	983	983	983	983	0
376	20240619	125300	39902208	983	983	983	983	0
377	20240619	125200	39902208	983	983	983	983	0
378	20240619	125100	39902208	983	983	983	983	0
379	20240619	125000	39902208	983	985	985	983	2551
380	20240619	124900	37391873	988	988	988	988	38
381	20240619	124800	37354329	985	985	985	985	0
382	20240619	124700	37354329	985	985	985	985	0
383	20240619	124600	37354329	985	985	985	985	0
384	20240619	124500	37354329	985	985	985	985	0
385	20240619	124400	37354329	985	985	985	985	139
386	20240619	124300	37217414	983	983	983	983	0
387	20240619	124200	37217414	983	983	983	983	0
388	20240619	124100	37217414	983	983	983	983	0
389	20240619	124000	37217414	983	983	983	983	0
390	20240619	123900	37217414	983	983	983	983	0
391	20240619	123800	37217414	983	983	983	983	0
392	20240619	123700	37217414	983	983	983	983	100
393	20240619	123600	37119114	982	982	982	982	0
394	20240619	123500	37119114	982	982	982	982	586
395	20240619	123400	36543662	985	985	985	985	0
396	20240619	123300	36543662	985	985	985	985	0
397	20240619	123200	36543662	985	985	985	985	0
398	20240619	123100	36543662	985	985	985	985	29
399	20240619	123000	36515097	987	987	987	987	0
400	20240619	122900	36515097	987	987	987	987	0
401	20240619	122800	36515097	987	987	987	987	4
402	20240619	122700	36511149	986	986	986	986	0
403	20240619	122600	36511149	986	986	986	986	0
404	20240619	122500	36511149	986	986	986	986	0
405	20240619	122400	36511149	986	986	986	986	10
406	20240619	122300	36501289	982	982	982	982	0
407	20240619	122200	36501289	982	981	982	981	257
408	20240619	122100	36248940	983	983	983	983	1
409	20240619	122000	36247957	977	977	977	977	0
410	20240619	121900	36247957	977	977	977	977	0
411	20240619	121800	36247957	977	977	977	977	0
412	20240619	121700	36247957	977	977	977	977	0
413	20240619	121600	36247957	977	977	977	977	0
414	20240619	121500	36247957	977	977	977	977	0
415	20240619	121400	36247957	977	977	977	977	0
416	20240619	121300	36247957	977	977	977	977	0
417	20240619	121200	36247957	977	977	977	977	0
418	20240619	121100	36247957	977	977	977	977	0
419	20240619	121000	36247957	977	977	977	977	0
420	20240619	120900	36247957	977	977	977	977	0
421	20240619	120800	36247957	977	977	977	977	0
422	20240619	120700	36247957	977	977	977	977	0
423	20240619	120600	36247957	977	977	977	977	0
424	20240619	120500	36247957	977	983	983	977	59
425	20240619	120400	36190308	988	988	988	988	0
426	20240619	120300	36190308	988	988	988	988	0
427	20240619	120200	36190308	988	988	988	988	0
428	20240619	120100	36190308	988	988	988	988	0
429	20240619	120000	36190308	988	988	988	988	0
430	20240619	115900	36190308	988	988	988	988	0
431	20240619	115800	36190308	988	988	988	988	0
432	20240619	115700	36190308	988	988	988	988	0
433	20240619	115600	36190308	988	988	988	988	0
434	20240619	115500	36190308	988	988	988	988	0
435	20240619	115400	36190308	988	988	988	988	0
436	20240619	115300	36190308	988	988	988	988	0
437	20240619	115200	36190308	988	988	988	988	0
438	20240619	115100	36190308	988	988	988	988	0
439	20240619	115000	36190308	988	988	988	988	0
440	20240619	114900	36190308	988	988	988	988	0
441	20240619	114800	36190308	988	988	988	988	0
442	20240619	114700	36190308	988	988	988	988	4
443	20240619	114600	36186356	982	982	982	982	89
444	20240619	114500	36098958	982	982	982	982	0
445	20240619	114400	36098958	982	982	982	982	0
446	20240619	114300	36098958	982	982	982	982	0
447	20240619	114200	36098958	982	982	982	982	0
448	20240619	114100	36098958	982	982	982	982	0
449	20240619	114000	36098958	982	982	982	982	1
450	20240619	113900	36097976	975	975	975	975	0
451	20240619	113800	36097976	975	975	975	975	0
452	20240619	113700	36097976	975	975	975	975	0
453	20240619	113600	36097976	975	975	975	975	0
454	20240619	113500	36097976	975	975	975	975	0
455	20240619	113400	36097976	975	975	975	975	11
456	20240619	113300	36087251	986	986	986	986	0
457	20240619	113200	36087251	986	986	986	986	0
458	20240619	113100	36087251	986	986	986	986	0
459	20240619	113000	36087251	986	986	986	986	0
460	20240619	112900	36087251	986	986	986	986	0
461	20240619	112800	36087251	986	986	986	986	0
462	20240619	112700	36087251	986	973	986	973	6540
463	20240619	112600	29723168	973	974	974	973	1511
464	20240619	112500	28252665	973	973	973	973	0
465	20240619	112400	28252665	973	973	973	973	1
466	20240619	112300	28251692	973	976	976	973	3000
467	20240619	112200	25326192	988	988	988	988	0
468	20240619	112100	25326192	988	988	988	988	0
469	20240619	112000	25326192	988	988	988	988	0
470	20240619	111900	25326192	988	988	988	988	0
471	20240619	111800	25326192	988	988	988	988	4
472	20240619	111700	25322240	972	979	979	972	3000
473	20240619	111600	22398579	992	992	992	992	0
474	20240619	111500	22398579	992	979	992	976	2002
475	20240619	111400	20441175	989	986	989	986	193
476	20240619	111300	20250586	986	986	986	986	4
477	20240619	111200	20246642	978	978	978	978	100
478	20240619	111100	20148842	993	993	993	993	0
479	20240619	111000	20148842	993	993	993	993	0
480	20240619	110900	20148842	993	983	993	976	1620
481	20240619	110800	18565360	997	997	997	997	0
482	20240619	110700	18565360	997	997	997	997	0
483	20240619	110600	18565360	997	997	997	997	0
484	20240619	110500	18565360	997	997	997	997	1284
485	20240619	110400	17285212	1003	1003	1003	1003	0
486	20240619	110300	17285212	1003	1003	1003	1003	0
487	20240619	110200	17285212	1003	1003	1003	1003	0
488	20240619	110100	17285212	1003	1003	1003	1003	0
489	20240619	110000	17285212	1003	1003	1003	1003	0
490	20240619	105900	17285212	1003	1003	1003	1003	0
491	20240619	105800	17285212	1003	997	1003	997	34
492	20240619	105700	17251308	997	997	997	997	0
493	20240619	105600	17251308	997	992	998	992	406
494	20240619	105500	16846870	998	998	998	998	0
495	20240619	105400	16846870	998	998	998	998	0
496	20240619	105300	16846870	998	998	998	998	0
497	20240619	105200	16846870	998	998	998	998	0
498	20240619	105100	16846870	998	998	998	998	0
499	20240619	105000	16846870	998	998	998	998	0
500	20240619	104900	16846870	998	998	998	998	28
501	20240619	104800	16818926	983	983	983	983	0
502	20240619	104700	16818926	983	983	983	983	2
503	20240619	104600	16816960	992	992	992	992	0
504	20240619	104500	16816960	992	992	992	992	0
505	20240619	104400	16816960	992	992	992	992	0
506	20240619	104300	16816960	992	992	992	992	0
507	20240619	104200	16816960	992	992	992	992	0
508	20240619	104100	16816960	992	992	992	992	539
509	20240619	104000	16282272	992	992	992	992	0
510	20240619	103900	16282272	992	992	992	992	0
511	20240619	103800	16282272	992	992	992	992	0
512	20240619	103700	16282272	992	992	992	992	0
513	20240619	103600	16282272	992	992	992	992	100
514	20240619	103500	16183072	982	982	982	982	0
515	20240619	103400	16183072	982	982	982	982	0
516	20240619	103300	16183072	982	982	982	982	0
517	20240619	103200	16183072	982	982	982	982	696
518	20240619	103100	15499600	982	982	982	982	0
519	20240619	103000	15499600	982	982	982	982	0
520	20240619	102900	15499600	982	982	982	982	0
521	20240619	102800	15499600	982	982	982	982	0
522	20240619	102700	15499600	982	983	983	982	100
523	20240619	102600	15401330	982	982	982	982	0
524	20240619	102500	15401330	982	982	982	982	0
525	20240619	102400	15401330	982	982	982	982	0
526	20240619	102300	15401330	982	982	982	982	1
527	20240619	102200	15400348	1004	1004	1005	1004	5178
528	20240619	102100	10201198	1004	1004	1004	1004	0
529	20240619	102000	10201198	1004	977	1004	977	4148
530	20240619	101900	6069059	977	977	977	977	0
531	20240619	101800	6069059	977	977	977	977	0
532	20240619	101700	6069059	977	977	977	977	0
533	20240619	101600	6069059	977	977	977	977	46
534	20240619	101500	6024117	977	977	977	977	38
535	20240619	101400	5986991	977	977	977	977	0
536	20240619	101300	5986991	977	977	977	977	26
537	20240619	101200	5961589	981	981	981	981	0
538	20240619	101100	5961589	981	981	981	981	0
539	20240619	101000	5961589	981	981	981	981	0
540	20240619	100900	5961589	981	981	981	981	0
541	20240619	100800	5961589	981	981	981	981	3
542	20240619	100700	5958646	979	979	979	979	0
543	20240619	100600	5958646	979	979	979	979	1
544	20240619	100500	5957667	994	994	994	994	0
545	20240619	100400	5957667	994	994	994	994	0
546	20240619	100300	5957667	994	994	994	994	0
547	20240619	100200	5957667	994	994	994	994	0
548	20240619	100100	5957667	994	994	994	994	0
549	20240619	100000	5957667	994	994	994	994	0
550	20240619	095900	5957667	994	994	994	994	0
551	20240619	095800	5957667	994	979	994	979	6
552	20240619	095700	5951763	979	976	979	976	197
553	20240619	095600	5759317	982	976	982	976	89
554	20240619	095500	5672431	972	972	972	972	0
555	20240619	095400	5672431	972	972	972	972	0
556	20240619	095300	5672431	972	972	972	972	0
557	20240619	095200	5672431	972	972	972	972	0
558	20240619	095100	5672431	972	972	972	972	0
559	20240619	095000	5672431	972	972	972	972	0
560	20240619	094900	5672431	972	991	991	970	4706
561	20240619	094800	1075725	991	991	991	991	500
562	20240619	094700	580225	991	991	991	991	0
563	20240619	094600	580225	991	991	991	991	0
564	20240619	094500	580225	991	991	991	991	0
565	20240619	094400	580225	991	991	991	991	0
566	20240619	094300	580225	991	991	991	991	0
567	20240619	094200	580225	991	991	991	991	0
568	20240619	094100	580225	991	991	991	991	0
569	20240619	094000	580225	991	991	991	991	0
570	20240619	093900	580225	991	991	991	991	0
571	20240619	093800	580225	991	991	991	991	0
572	20240619	093700	580225	991	991	991	991	100
573	20240619	093600	481125	998	998	998	998	1
574	20240619	093500	480127	999	999	999	999	0
575	20240619	093400	480127	999	999	999	999	0
576	20240619	093300	480127	999	999	999	999	0
577	20240619	093200	480127	999	999	999	999	0
578	20240619	093100	480127	999	999	999	999	0
579	20240619	093000	480127	999	999	999	999	0
580	20240619	092900	480127	999	999	999	999	0
581	20240619	092800	480127	999	999	999	999	0
582	20240619	092700	480127	999	999	999	999	0
583	20240619	092600	480127	999	999	999	999	0
584	20240619	092500	480127	999	999	999	999	0
585	20240619	092400	480127	999	999	999	999	0
586	20240619	092300	480127	999	999	999	999	0
587	20240619	092200	480127	999	999	999	999	0
588	20240619	092100	480127	999	999	1000	999	274
589	20240619	092000	206344	999	999	999	999	0
590	20240619	091900	206344	999	999	999	999	0
591	20240619	091800	206344	999	999	999	999	0
592	20240619	091700	206344	999	999	999	999	0
593	20240619	091600	206344	999	999	999	999	0
594	20240619	091500	206344	999	999	999	999	1
595	20240619	091400	205345	989	989	989	989	0
596	20240619	091300	205345	989	989	989	989	0
597	20240619	091200	205345	989	989	989	989	0
598	20240619	091100	205345	989	989	989	989	0
599	20240619	091000	205345	989	991	991	989	4
600	20240619	090900	201383	991	991	991	991	0
601	20240619	090800	201383	991	991	991	991	0
602	20240619	090700	201383	991	992	992	991	202
603	20240619	090600	1000	1000	1000	1000	1000	0
604	20240619	090500	1000	1000	1000	1000	1000	0
605	20240619	090400	1000	1000	1000	1000	1000	0
606	20240619	090300	1000	1000	1000	1000	1000	0
607	20240619	090200	1000	1000	1000	1000	1000	0
608	20240619	090100	1000	1000	1000	1000	1000	0
609	20240619	090000	1000	1000	1000	1000	1000	1