KissMeData/043590/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	192600	65796337	1000	1000	1000	1000	1501
3	20240617	192500	65796337	1000	1000	1000	1000	0
4	20240617	192400	65796337	1000	1000	1000	1000	0
5	20240617	192300	65796337	1000	1000	1000	1000	0
6	20240617	192200	65796337	1000	1000	1000	1000	0
7	20240617	192100	65796337	1000	1000	1000	1000	0
8	20240617	192000	65796337	1000	1000	1000	1000	0
9	20240617	191900	65796337	1000	1000	1000	1000	0
10	20240617	191800	65796337	1000	1000	1000	1000	0
11	20240617	191700	65796337	1000	1000	1000	1000	0
12	20240617	191600	65796337	1000	1000	1000	1000	0
13	20240617	191500	65796337	1000	1000	1000	1000	0
14	20240617	191400	65796337	1000	1000	1000	1000	0
15	20240617	191300	65796337	1000	1000	1000	1000	0
16	20240617	191200	65796337	1000	1000	1000	1000	0
17	20240617	191100	65796337	1000	1000	1000	1000	0
18	20240617	191000	65796337	1000	1000	1000	1000	0
19	20240617	190900	65796337	1000	1000	1000	1000	0
20	20240617	190800	65796337	1000	1000	1000	1000	0
21	20240617	190700	65796337	1000	1000	1000	1000	0
22	20240617	190600	65796337	1000	1000	1000	1000	0
23	20240617	190500	65796337	1000	1000	1000	1000	0
24	20240617	190400	65796337	1000	1000	1000	1000	0
25	20240617	190300	65796337	1000	1000	1000	1000	0
26	20240617	190200	65796337	1000	1000	1000	1000	0
27	20240617	190100	65796337	1000	1000	1000	1000	0
28	20240617	190000	65796337	1000	1000	1000	1000	0
29	20240617	185900	65796337	1000	1000	1000	1000	0
30	20240617	185800	65796337	1000	1000	1000	1000	0
31	20240617	185700	65796337	1000	1000	1000	1000	0
32	20240617	185600	65796337	1000	1000	1000	1000	1501
33	20240617	185500	65796337	1000	1000	1000	1000	0
34	20240617	185400	65796337	1000	1000	1000	1000	0
35	20240617	185300	65796337	1000	1000	1000	1000	0
36	20240617	185200	65796337	1000	1000	1000	1000	0
37	20240617	185100	65796337	1000	1000	1000	1000	0
38	20240617	185000	65796337	1000	1000	1000	1000	0
39	20240617	184900	65796337	1000	1000	1000	1000	0
40	20240617	184800	65796337	1000	1000	1000	1000	0
41	20240617	184700	65796337	1000	1000	1000	1000	0
42	20240617	184600	65796337	1000	1000	1000	1000	0
43	20240617	184500	65796337	1000	1000	1000	1000	0
44	20240617	184400	65796337	1000	1000	1000	1000	0
45	20240617	184300	65796337	1000	1000	1000	1000	0
46	20240617	184200	65796337	1000	1000	1000	1000	0
47	20240617	184100	65796337	1000	1000	1000	1000	0
48	20240617	184000	65796337	1000	1000	1000	1000	0
49	20240617	183900	65796337	1000	1000	1000	1000	0
50	20240617	183800	65796337	1000	1000	1000	1000	0
51	20240617	183700	65796337	1000	1000	1000	1000	0
52	20240617	183600	65796337	1000	1000	1000	1000	0
53	20240617	183500	65796337	1000	1000	1000	1000	0
54	20240617	183400	65796337	1000	1000	1000	1000	0
55	20240617	183300	65796337	1000	1000	1000	1000	0
56	20240617	183200	65796337	1000	1000	1000	1000	0
57	20240617	183100	65796337	1000	1000	1000	1000	0
58	20240617	183000	65796337	1000	1000	1000	1000	0
59	20240617	182900	65796337	1000	1000	1000	1000	0
60	20240617	182800	65796337	1000	1000	1000	1000	0
61	20240617	182700	65796337	1000	1000	1000	1000	0
62	20240617	182600	65796337	1000	1000	1000	1000	1501
63	20240617	182500	65796337	1000	1000	1000	1000	0
64	20240617	182400	65796337	1000	1000	1000	1000	0
65	20240617	182300	65796337	1000	1000	1000	1000	0
66	20240617	182200	65796337	1000	1000	1000	1000	0
67	20240617	182100	65796337	1000	1000	1000	1000	0
68	20240617	182000	65796337	1000	1000	1000	1000	0
69	20240617	181900	65796337	1000	1000	1000	1000	0
70	20240617	181800	65796337	1000	1000	1000	1000	0
71	20240617	181700	65796337	1000	1000	1000	1000	0
72	20240617	181600	65796337	1000	1000	1000	1000	0
73	20240617	181500	65796337	1000	1000	1000	1000	0
74	20240617	181400	65796337	1000	1000	1000	1000	0
75	20240617	181300	65796337	1000	1000	1000	1000	0
76	20240617	181200	65796337	1000	1000	1000	1000	0
77	20240617	181100	65796337	1000	1000	1000	1000	0
78	20240617	181000	65796337	1000	1000	1000	1000	0
79	20240617	180900	65796337	1000	1000	1000	1000	0
80	20240617	180800	65796337	1000	1000	1000	1000	0
81	20240617	180700	65796337	1000	1000	1000	1000	0
82	20240617	180600	65796337	1000	1000	1000	1000	0
83	20240617	180500	65796337	1000	1000	1000	1000	0
84	20240617	180400	65796337	1000	1000	1000	1000	0
85	20240617	180300	65796337	1000	1000	1000	1000	0
86	20240617	180200	65796337	1000	1000	1000	1000	0
87	20240617	180100	65796337	1000	1000	1000	1000	0
88	20240617	180000	65796337	1000	1000	1000	1000	0
89	20240617	175900	65796337	1000	1000	1000	1000	0
90	20240617	175800	65796337	1000	1000	1000	1000	0
91	20240617	175700	65796337	1000	1000	1000	1000	0
92	20240617	175600	65796337	1000	1000	1000	1000	1501
93	20240617	175500	65796337	1000	1000	1000	1000	0
94	20240617	175400	65796337	1000	1000	1000	1000	0
95	20240617	175300	65796337	1000	1000	1000	1000	0
96	20240617	175200	65796337	1000	1000	1000	1000	0
97	20240617	175100	65796337	1000	1000	1000	1000	0
98	20240617	175000	65796337	1000	1000	1000	1000	0
99	20240617	174900	65796337	1000	1000	1000	1000	0
100	20240617	174800	65796337	1000	1000	1000	1000	0
101	20240617	174700	65796337	1000	1000	1000	1000	0
102	20240617	174600	65796337	1000	1000	1000	1000	0
103	20240617	174500	65796337	1000	1000	1000	1000	0
104	20240617	174400	65796337	1000	1000	1000	1000	0
105	20240617	174300	65796337	1000	1000	1000	1000	0
106	20240617	174200	65796337	1000	1000	1000	1000	0
107	20240617	174100	65796337	1000	1000	1000	1000	0
108	20240617	174000	65796337	1000	1000	1000	1000	0
109	20240617	173900	65796337	1000	1000	1000	1000	0
110	20240617	173800	65796337	1000	1000	1000	1000	0
111	20240617	173700	65796337	1000	1000	1000	1000	0
112	20240617	173600	65796337	1000	1000	1000	1000	0
113	20240617	173500	65796337	1000	1000	1000	1000	0
114	20240617	173400	65796337	1000	1000	1000	1000	0
115	20240617	173300	65796337	1000	1000	1000	1000	0
116	20240617	173200	65796337	1000	1000	1000	1000	0
117	20240617	173100	65796337	1000	1000	1000	1000	0
118	20240617	173000	65796337	1000	1000	1000	1000	0
119	20240617	172900	65796337	1000	1000	1000	1000	0
120	20240617	172800	65796337	1000	1000	1000	1000	0
121	20240617	172700	65796337	1000	1000	1000	1000	0
122	20240617	172600	65796337	1000	1000	1000	1000	1501
123	20240617	172500	65796337	1000	1000	1000	1000	0
124	20240617	172400	65796337	1000	1000	1000	1000	0
125	20240617	172300	65796337	1000	1000	1000	1000	0
126	20240617	172200	65796337	1000	1000	1000	1000	0
127	20240617	172100	65796337	1000	1000	1000	1000	0
128	20240617	172000	65796337	1000	1000	1000	1000	0
129	20240617	171900	65796337	1000	1000	1000	1000	0
130	20240617	171800	65796337	1000	1000	1000	1000	0
131	20240617	171700	65796337	1000	1000	1000	1000	0
132	20240617	171600	65796337	1000	1000	1000	1000	0
133	20240617	171500	65796337	1000	1000	1000	1000	0
134	20240617	171400	65796337	1000	1000	1000	1000	0
135	20240617	171300	65796337	1000	1000	1000	1000	0
136	20240617	171200	65796337	1000	1000	1000	1000	0
137	20240617	171100	65796337	1000	1000	1000	1000	0
138	20240617	171000	65796337	1000	1000	1000	1000	0
139	20240617	170900	65796337	1000	1000	1000	1000	0
140	20240617	170800	65796337	1000	1000	1000	1000	0
141	20240617	170700	65796337	1000	1000	1000	1000	0
142	20240617	170600	65796337	1000	1000	1000	1000	0
143	20240617	170500	65796337	1000	1000	1000	1000	0
144	20240617	170400	65796337	1000	1000	1000	1000	0
145	20240617	170300	65796337	1000	1000	1000	1000	0
146	20240617	170200	65796337	1000	1000	1000	1000	0
147	20240617	170100	65796337	1000	1000	1000	1000	0
148	20240617	170000	65796337	1000	1000	1000	1000	0
149	20240617	165900	65796337	1000	1000	1000	1000	0
150	20240617	165800	65796337	1000	1000	1000	1000	0
151	20240617	165700	65796337	1000	1000	1000	1000	0
152	20240617	165600	65796337	1000	1000	1000	1000	1501
153	20240617	165500	65796337	1000	1000	1000	1000	0
154	20240617	165400	65796337	1000	1000	1000	1000	0
155	20240617	165300	65796337	1000	1000	1000	1000	0
156	20240617	165200	65796337	1000	1000	1000	1000	0
157	20240617	165100	65796337	1000	1000	1000	1000	0
158	20240617	165000	65796337	1000	1000	1000	1000	0
159	20240617	164900	65796337	1000	1000	1000	1000	0
160	20240617	164800	65796337	1000	1000	1000	1000	0
161	20240617	164700	65796337	1000	1000	1000	1000	0
162	20240617	164600	65796337	1000	1000	1000	1000	0
163	20240617	164500	65796337	1000	1000	1000	1000	0
164	20240617	164400	65796337	1000	1000	1000	1000	0
165	20240617	164300	65796337	1000	1000	1000	1000	0
166	20240617	164200	65796337	1000	1000	1000	1000	0
167	20240617	164100	65796337	1000	1000	1000	1000	0
168	20240617	164000	65796337	1000	1000	1000	1000	0
169	20240617	163900	65796337	1000	1000	1000	1000	0
170	20240617	163800	65796337	1000	1000	1000	1000	0
171	20240617	163700	65796337	1000	1000	1000	1000	0
172	20240617	163600	65796337	1000	1000	1000	1000	0
173	20240617	163500	65796337	1000	1000	1000	1000	0
174	20240617	163400	65796337	1000	1000	1000	1000	0
175	20240617	163300	65796337	1000	1000	1000	1000	0
176	20240617	163200	65796337	1000	1000	1000	1000	0
177	20240617	163100	65796337	1000	1000	1000	1000	0
178	20240617	163000	65796337	1000	1000	1000	1000	0
179	20240617	162900	65796337	1000	1000	1000	1000	0
180	20240617	162800	65796337	1000	1000	1000	1000	0
181	20240617	162700	65796337	1000	1000	1000	1000	0
182	20240617	162600	65796337	1000	1000	1000	1000	1501
183	20240617	162500	65796337	1000	1000	1000	1000	0
184	20240617	162400	65796337	1000	1000	1000	1000	0
185	20240617	162300	65796337	1000	1000	1000	1000	0
186	20240617	162200	65796337	1000	1000	1000	1000	0
187	20240617	162100	65796337	1000	1000	1000	1000	0
188	20240617	162000	65796337	1000	1000	1000	1000	0
189	20240617	161900	65796337	1000	1000	1000	1000	0
190	20240617	161800	65796337	1000	1000	1000	1000	0
191	20240617	161700	65796337	1000	1000	1000	1000	0
192	20240617	161600	65796337	1000	1000	1000	1000	0
193	20240617	161500	65796337	1000	1000	1000	1000	0
194	20240617	161400	65796337	1000	1000	1000	1000	0
195	20240617	161300	65796337	1000	1000	1000	1000	0
196	20240617	161200	65796337	1000	1000	1000	1000	0
197	20240617	161100	65796337	1000	1000	1000	1000	0
198	20240617	161000	65796337	1000	1000	1000	1000	0
199	20240617	160900	65796337	1000	1000	1000	1000	0
200	20240617	160800	65796337	1000	1000	1000	1000	0
201	20240617	160700	65796337	1000	1000	1000	1000	0
202	20240617	160600	65796337	1000	1000	1000	1000	0
203	20240617	160500	65796337	1000	1000	1000	1000	0
204	20240617	160400	65796337	1000	1000	1000	1000	0
205	20240617	160300	65796337	1000	1000	1000	1000	0
206	20240617	160200	65796337	1000	1000	1000	1000	0
207	20240617	160100	65796337	1000	1000	1000	1000	0
208	20240617	160000	65796337	1000	1000	1000	1000	0
209	20240617	155900	65796337	1000	1000	1000	1000	0
210	20240617	155800	65796337	1000	1000	1000	1000	0
211	20240617	155700	65796337	1000	1000	1000	1000	0
212	20240617	155600	65796337	1000	1000	1000	1000	1501
213	20240617	155500	65796337	1000	1000	1000	1000	0
214	20240617	155400	65796337	1000	1000	1000	1000	0
215	20240617	155300	65796337	1000	1000	1000	1000	0
216	20240617	155200	65796337	1000	1000	1000	1000	0
217	20240617	155100	65796337	1000	1000	1000	1000	0
218	20240617	155000	65796337	1000	1000	1000	1000	0
219	20240617	154900	65796337	1000	1000	1000	1000	0
220	20240617	154800	65796337	1000	1000	1000	1000	0
221	20240617	154700	65796337	1000	1000	1000	1000	0
222	20240617	154600	65796337	1000	1000	1000	1000	0
223	20240617	154500	65796337	1000	1000	1000	1000	0
224	20240617	154400	65796337	1000	1000	1000	1000	0
225	20240617	154300	65796337	1000	1000	1000	1000	0
226	20240617	154200	65796337	1000	1000	1000	1000	0
227	20240617	154100	65796337	1000	1000	1000	1000	0
228	20240617	154000	65796337	1000	1000	1000	1000	0
229	20240617	153900	65796337	1000	1000	1000	1000	0
230	20240617	153800	65796337	1000	1000	1000	1000	0
231	20240617	153700	65796337	1000	1000	1000	1000	0
232	20240617	153600	65796337	1000	1000	1000	1000	0
233	20240617	153500	65796337	1000	1000	1000	1000	0
234	20240617	153400	65796337	1000	1000	1000	1000	0
235	20240617	153300	65796337	1000	1000	1000	1000	0
236	20240617	153200	65796337	1000	1000	1000	1000	0
237	20240617	153100	65796337	1000	1000	1000	1000	0
238	20240617	153000	65796337	1000	1000	1000	1000	1501
239	20240617	152900	64295337	997	997	997	997	0
240	20240617	152800	64295337	997	997	997	997	0
241	20240617	152700	64295337	997	997	997	997	0
242	20240617	152600	64295337	997	997	997	997	0
243	20240617	152500	64295337	997	997	997	997	0
244	20240617	152400	64295337	997	997	997	997	0
245	20240617	152300	64295337	997	997	997	997	0
246	20240617	152200	64295337	997	997	997	997	0
247	20240617	152100	64295337	997	997	997	997	0
248	20240617	152000	64295337	997	997	997	997	0
249	20240617	151900	64295337	997	997	997	997	3
250	20240617	151800	64292346	996	996	996	996	0
251	20240617	151700	64292346	996	996	996	996	0
252	20240617	151600	64292346	996	996	996	996	0
253	20240617	151500	64292346	996	996	996	996	20
254	20240617	151400	64272426	997	997	997	997	0
255	20240617	151300	64272426	997	997	997	997	1
256	20240617	151200	64271429	996	996	996	996	0
257	20240617	151100	64271429	996	996	996	996	7
258	20240617	151000	64264457	996	996	996	996	0
259	20240617	150900	64264457	996	996	996	996	0
260	20240617	150800	64264457	996	996	996	996	58
261	20240617	150700	64206689	997	997	997	997	0
262	20240617	150600	64206689	997	997	997	997	0
263	20240617	150500	64206689	997	997	997	997	0
264	20240617	150400	64206689	997	997	997	997	0
265	20240617	150300	64206689	997	997	997	997	0
266	20240617	150200	64206689	997	990	997	990	22
267	20240617	150100	64184762	996	996	996	996	200
268	20240617	150000	63985562	984	984	984	984	0
269	20240617	145900	63985562	984	984	984	984	0
270	20240617	145800	63985562	984	984	984	984	0
271	20240617	145700	63985562	984	996	996	984	401
272	20240617	145600	63589329	996	996	997	996	105
273	20240617	145500	63484651	998	998	998	998	0
274	20240617	145400	63484651	998	998	998	998	0
275	20240617	145300	63484651	998	998	998	998	0
276	20240617	145200	63484651	998	998	998	998	0
277	20240617	145100	63484651	998	998	998	998	0
278	20240617	145000	63484651	998	998	998	998	0
279	20240617	144900	63484651	998	998	998	998	0
280	20240617	144800	63484651	998	997	998	997	40
281	20240617	144700	63444733	992	992	992	992	0
282	20240617	144600	63444733	992	992	992	992	0
283	20240617	144500	63444733	992	992	992	992	0
284	20240617	144400	63444733	992	992	992	992	0
285	20240617	144300	63444733	992	992	992	992	0
286	20240617	144200	63444733	992	992	992	992	0
287	20240617	144100	63444733	992	992	992	992	0
288	20240617	144000	63444733	992	992	992	992	0
289	20240617	143900	63444733	992	992	992	992	0
290	20240617	143800	63444733	992	992	992	992	0
291	20240617	143700	63444733	992	992	992	992	0
292	20240617	143600	63444733	992	992	992	992	0
293	20240617	143500	63444733	992	992	992	992	100
294	20240617	143400	63345533	992	992	992	992	0
295	20240617	143300	63345533	992	992	992	992	0
296	20240617	143200	63345533	992	992	992	992	0
297	20240617	143100	63345533	992	992	992	992	0
298	20240617	143000	63345533	992	985	999	985	2172
299	20240617	142900	61190934	985	985	985	985	0
300	20240617	142800	61190934	985	985	985	985	2
301	20240617	142700	61188964	986	986	986	986	0
302	20240617	142600	61188964	986	986	986	986	0
303	20240617	142500	61188964	986	986	986	986	0
304	20240617	142400	61188964	986	986	986	986	0
305	20240617	142300	61188964	986	986	986	986	0
306	20240617	142200	61188964	986	986	986	986	0
307	20240617	142100	61188964	986	986	986	986	100
308	20240617	142000	61090364	985	985	985	985	0
309	20240617	141900	61090364	985	985	985	985	0
310	20240617	141800	61090364	985	985	985	985	0
311	20240617	141700	61090364	985	985	985	985	0
312	20240617	141600	61090364	985	985	985	985	200
313	20240617	141500	60893364	979	979	979	979	0
314	20240617	141400	60893364	979	979	979	979	0
315	20240617	141300	60893364	979	979	979	979	0
316	20240617	141200	60893364	979	983	983	979	152
317	20240617	141100	60744515	986	986	986	986	0
318	20240617	141000	60744515	986	986	986	986	0
319	20240617	140900	60744515	986	986	986	986	0
320	20240617	140800	60744515	986	986	986	986	0
321	20240617	140700	60744515	986	986	986	986	0
322	20240617	140600	60744515	986	986	986	986	0
323	20240617	140500	60744515	986	986	986	986	0
324	20240617	140400	60744515	986	986	986	986	0
325	20240617	140300	60744515	986	986	986	986	0
326	20240617	140200	60744515	986	986	986	986	0
327	20240617	140100	60744515	986	986	986	986	0
328	20240617	140000	60744515	986	986	986	986	25
329	20240617	135900	60719865	983	983	983	983	0
330	20240617	135800	60719865	983	985	985	983	67
331	20240617	135700	60653984	985	985	985	985	198
332	20240617	135600	60458954	985	985	985	985	0
333	20240617	135500	60458954	985	983	985	983	793
334	20240617	135400	59677906	983	983	983	983	0
335	20240617	135300	59677906	983	983	983	983	1
336	20240617	135200	59676923	983	983	983	983	1
337	20240617	135100	59675940	983	983	983	983	1
338	20240617	135000	59674957	982	982	982	982	0
339	20240617	134900	59674957	982	982	982	982	0
340	20240617	134800	59674957	982	982	982	982	0
341	20240617	134700	59674957	982	982	982	982	0
342	20240617	134600	59674957	982	982	982	982	0
343	20240617	134500	59674957	982	982	982	982	0
344	20240617	134400	59674957	982	982	982	982	0
345	20240617	134300	59674957	982	982	982	982	5
346	20240617	134200	59670047	982	982	982	982	0
347	20240617	134100	59670047	982	982	982	982	0
348	20240617	134000	59670047	982	982	982	982	0
349	20240617	133900	59670047	982	982	982	982	20
350	20240617	133800	59650407	982	982	982	982	3
351	20240617	133700	59647461	982	982	982	982	0
352	20240617	133600	59647461	982	982	982	982	0
353	20240617	133500	59647461	982	982	982	982	0
354	20240617	133400	59647461	982	982	982	982	0
355	20240617	133300	59647461	982	982	982	982	0
356	20240617	133200	59647461	982	982	982	982	0
357	20240617	133100	59647461	982	980	982	980	12
358	20240617	133000	59635680	980	980	980	980	0
359	20240617	132900	59635680	980	980	980	980	0
360	20240617	132800	59635680	980	980	980	980	0
361	20240617	132700	59635680	980	980	980	980	0
362	20240617	132600	59635680	980	980	980	980	0
363	20240617	132500	59635680	980	980	980	980	1
364	20240617	132400	59634700	982	982	982	982	0
365	20240617	132300	59634700	982	982	982	982	0
366	20240617	132200	59634700	982	982	982	982	0
367	20240617	132100	59634700	982	982	982	982	1
368	20240617	132000	59633718	980	980	980	980	0
369	20240617	131900	59633718	980	980	980	980	0
370	20240617	131800	59633718	980	980	980	980	0
371	20240617	131700	59633718	980	980	980	980	0
372	20240617	131600	59633718	980	980	980	980	0
373	20240617	131500	59633718	980	980	980	980	0
374	20240617	131400	59633718	980	980	980	980	0
375	20240617	131300	59633718	980	976	980	976	445
376	20240617	131200	59197835	976	978	979	976	63
377	20240617	131100	59136259	978	978	978	978	18
378	20240617	131000	59118655	977	977	977	977	1346
379	20240617	130900	57803613	977	977	977	977	5
380	20240617	130800	57798728	977	977	977	977	60
381	20240617	130700	57740108	977	977	977	977	0
382	20240617	130600	57740108	977	977	977	977	0
383	20240617	130500	57740108	977	977	977	977	0
384	20240617	130400	57740108	977	977	977	977	0
385	20240617	130300	57740108	977	977	977	977	204
386	20240617	130200	57540800	977	977	977	977	113
387	20240617	130100	57430399	977	976	977	976	116
388	20240617	130000	57317182	975	975	975	975	0
389	20240617	125900	57317182	975	975	975	975	0
390	20240617	125800	57317182	975	975	975	975	0
391	20240617	125700	57317182	975	975	975	975	0
392	20240617	125600	57317182	975	974	975	974	148
393	20240617	125500	57173006	974	974	974	974	0
394	20240617	125400	57173006	974	974	974	974	0
395	20240617	125300	57173006	974	974	974	974	0
396	20240617	125200	57173006	974	974	974	974	200
397	20240617	125100	56978206	973	973	973	973	300
398	20240617	125000	56686306	974	974	974	974	0
399	20240617	124900	56686306	974	974	974	974	79
400	20240617	124800	56609360	974	974	974	974	6
401	20240617	124700	56603516	974	974	974	974	0
402	20240617	124600	56603516	974	974	974	974	0
403	20240617	124500	56603516	974	974	974	974	0
404	20240617	124400	56603516	974	974	974	974	57
405	20240617	124300	56547998	974	970	974	969	757
406	20240617	124200	55812028	974	974	974	974	0
407	20240617	124100	55812028	974	974	974	974	100
408	20240617	124000	55714628	974	974	974	974	0
409	20240617	123900	55714628	974	974	974	974	0
410	20240617	123800	55714628	974	974	974	974	0
411	20240617	123700	55714628	974	974	974	974	0
412	20240617	123600	55714628	974	974	974	974	30
413	20240617	123500	55685408	969	969	969	969	40
414	20240617	123400	55646648	969	969	969	969	0
415	20240617	123300	55646648	969	969	969	969	1099
416	20240617	123200	54581717	969	972	972	969	360
417	20240617	123100	54232515	972	973	973	972	72
418	20240617	123000	54162470	973	974	974	973	1107
419	20240617	122900	53084843	974	974	974	974	0
420	20240617	122800	53084843	974	974	974	974	1
421	20240617	122700	53083869	974	974	974	974	1
422	20240617	122600	53082895	975	975	975	975	5
423	20240617	122500	53078020	975	975	975	975	0
424	20240617	122400	53078020	975	975	975	975	0
425	20240617	122300	53078020	975	975	975	975	1
426	20240617	122200	53077045	974	976	976	974	50
427	20240617	122100	53028252	976	976	976	976	1
428	20240617	122000	53027276	977	979	979	977	11
429	20240617	121900	53016509	976	976	976	976	0
430	20240617	121800	53016509	976	976	976	976	100
431	20240617	121700	52918909	976	980	980	976	2
432	20240617	121600	52916953	980	980	980	980	0
433	20240617	121500	52916953	980	980	980	980	0
434	20240617	121400	52916953	980	980	980	980	0
435	20240617	121300	52916953	980	980	980	980	0
436	20240617	121200	52916953	980	980	980	980	1
437	20240617	121100	52915973	981	981	981	981	620
438	20240617	121000	52307753	981	981	981	981	0
439	20240617	120900	52307753	981	981	981	981	398
440	20240617	120800	51917315	982	981	982	981	34
441	20240617	120700	51883960	981	981	981	981	0
442	20240617	120600	51883960	981	981	981	981	0
443	20240617	120500	51883960	981	981	981	981	0
444	20240617	120400	51883960	981	981	981	981	0
445	20240617	120300	51883960	981	981	981	981	0
446	20240617	120200	51883960	981	981	981	981	0
447	20240617	120100	51883960	981	981	981	981	100
448	20240617	120000	51785860	981	980	981	980	3
449	20240617	115900	51782919	973	973	973	973	1392
450	20240617	115800	50428503	968	968	968	968	0
451	20240617	115700	50428503	968	968	968	968	2
452	20240617	115600	50426567	962	974	975	962	5596
453	20240617	115500	45011374	977	978	978	974	78
454	20240617	115400	44935104	978	978	978	978	2508
455	20240617	115300	42482280	940	940	940	940	0
456	20240617	115200	42482280	940	995	995	940	17136
457	20240617	115100	25593701	995	997	997	995	1940
458	20240617	115000	23660554	997	997	997	997	0
459	20240617	114900	23660554	997	997	997	997	3
460	20240617	114800	23657563	997	997	997	997	0
461	20240617	114700	23657563	997	997	997	997	0
462	20240617	114600	23657563	997	997	997	997	1
463	20240617	114500	23656566	999	999	999	999	1
464	20240617	114400	23655567	997	997	997	997	0
465	20240617	114300	23655567	997	997	997	997	3
466	20240617	114200	23652576	997	997	997	997	0
467	20240617	114100	23652576	997	997	997	997	0
468	20240617	114000	23652576	997	997	997	997	0
469	20240617	113900	23652576	997	997	997	997	0
470	20240617	113800	23652576	997	997	997	997	0
471	20240617	113700	23652576	997	997	997	997	3
472	20240617	113600	23649585	997	997	997	997	0
473	20240617	113500	23649585	997	997	997	997	0
474	20240617	113400	23649585	997	997	997	997	0
475	20240617	113300	23649585	997	997	997	997	0
476	20240617	113200	23649585	997	997	997	997	3
477	20240617	113100	23646594	997	997	997	997	0
478	20240617	113000	23646594	997	997	997	997	0
479	20240617	112900	23646594	997	997	997	997	0
480	20240617	112800	23646594	997	997	997	997	0
481	20240617	112700	23646594	997	997	997	997	0
482	20240617	112600	23646594	997	997	997	997	3
483	20240617	112500	23643603	997	997	997	997	0
484	20240617	112400	23643603	997	1000	1000	997	62
485	20240617	112300	23581783	997	997	997	997	0
486	20240617	112200	23581783	997	997	997	997	0
487	20240617	112100	23581783	997	997	997	997	0
488	20240617	112000	23581783	997	997	997	997	3
489	20240617	111900	23578792	997	997	997	997	0
490	20240617	111800	23578792	997	997	997	997	0
491	20240617	111700	23578792	997	997	997	997	0
492	20240617	111600	23578792	997	997	997	997	0
493	20240617	111500	23578792	997	999	999	997	103
494	20240617	111400	23475901	999	999	999	999	0
495	20240617	111300	23475901	999	998	999	998	20
496	20240617	111200	23455922	997	997	997	997	0
497	20240617	111100	23455922	997	997	997	997	1624
498	20240617	111000	21836794	997	998	998	997	109
499	20240617	110900	21728080	1000	1000	1000	1000	365
500	20240617	110800	21363080	1000	1000	1000	1000	0
501	20240617	110700	21363080	1000	1000	1000	1000	0
502	20240617	110600	21363080	1000	1000	1000	1000	0
503	20240617	110500	21363080	1000	1000	1000	1000	0
504	20240617	110400	21363080	1000	1000	1000	1000	0
505	20240617	110300	21363080	1000	1000	1000	1000	3
506	20240617	110200	21360080	1000	1000	1000	1000	0
507	20240617	110100	21360080	1000	1000	1000	1000	0
508	20240617	110000	21360080	1000	1000	1000	1000	0
509	20240617	105900	21360080	1000	1000	1000	1000	0
510	20240617	105800	21360080	1000	1001	1001	1000	3
511	20240617	105700	21357079	1000	1000	1000	1000	0
512	20240617	105600	21357079	1000	1000	1000	1000	0
513	20240617	105500	21357079	1000	1000	1000	1000	0
514	20240617	105400	21357079	1000	1000	1000	1000	0
515	20240617	105300	21357079	1000	1000	1000	1000	0
516	20240617	105200	21357079	1000	1000	1000	1000	3
517	20240617	105100	21354079	1000	1000	1000	1000	0
518	20240617	105000	21354079	1000	1000	1000	1000	0
519	20240617	104900	21354079	1000	1000	1000	1000	0
520	20240617	104800	21354079	1000	1000	1000	1000	0
521	20240617	104700	21354079	1000	1000	1000	1000	0
522	20240617	104600	21354079	1000	1000	1000	1000	3
523	20240617	104500	21351079	1000	1000	1000	1000	0
524	20240617	104400	21351079	1000	1000	1000	1000	0
525	20240617	104300	21351079	1000	1000	1000	1000	0
526	20240617	104200	21351079	1000	1000	1000	1000	0
527	20240617	104100	21351079	1000	1000	1000	1000	3
528	20240617	104000	21348079	1000	1000	1000	1000	0
529	20240617	103900	21348079	1000	1000	1000	1000	0
530	20240617	103800	21348079	1000	1000	1000	1000	0
531	20240617	103700	21348079	1000	1000	1000	1000	0
532	20240617	103600	21348079	1000	1000	1000	1000	0
533	20240617	103500	21348079	1000	1000	1000	1000	3
534	20240617	103400	21345079	1002	1002	1002	1002	0
535	20240617	103300	21345079	1002	1002	1002	1002	0
536	20240617	103200	21345079	1002	1002	1002	1002	0
537	20240617	103100	21345079	1002	1002	1002	1002	50
538	20240617	103000	21294979	1002	1002	1002	1002	50
539	20240617	102900	21244879	1000	1000	1000	1000	4
540	20240617	102800	21240879	1001	1002	1002	1001	10
541	20240617	102700	21230860	1002	998	1002	998	6
542	20240617	102600	21224858	997	997	997	997	0
543	20240617	102500	21224858	997	997	997	997	1
544	20240617	102400	21223861	997	995	997	995	5
545	20240617	102300	21218883	995	994	995	994	278
546	20240617	102200	20942550	994	994	994	994	2017
547	20240617	102100	18937652	994	994	994	994	8
548	20240617	102000	18929700	994	993	994	993	317
549	20240617	101900	18614719	994	993	994	993	20
550	20240617	101800	18594840	993	992	993	992	5
551	20240617	101700	18589879	992	992	992	992	19
552	20240617	101600	18571031	992	991	992	991	167
553	20240617	101500	18405417	992	992	992	991	1057
554	20240617	101400	17357566	994	994	994	994	4
555	20240617	101300	17353590	994	994	994	994	0
556	20240617	101200	17353590	994	994	994	993	39
557	20240617	101100	17314827	994	994	994	994	0
558	20240617	101000	17314827	994	994	994	994	220
559	20240617	100900	17096147	994	994	994	994	1
560	20240617	100800	17095153	992	992	992	992	239
561	20240617	100700	16858065	992	992	992	992	1
562	20240617	100600	16857073	991	992	992	991	348
563	20240617	100500	16511860	992	992	992	992	5
564	20240617	100400	16506900	992	992	992	992	156
565	20240617	100300	16352148	992	992	992	992	121
566	20240617	100200	16232116	991	991	991	991	0
567	20240617	100100	16232116	991	992	992	991	5
568	20240617	100000	16227160	992	992	992	992	615
569	20240617	095900	15617080	993	994	994	993	4
570	20240617	095800	15613106	992	1000	1000	992	1815
571	20240617	095700	13805190	1000	1002	1003	1000	5254
572	20240617	095600	8550688	1002	1002	1002	1002	0
573	20240617	095500	8550688	1002	1002	1002	1002	3
574	20240617	095400	8547682	1003	1002	1003	1002	202
575	20240617	095300	8345277	1001	1002	1002	1001	1219
576	20240617	095200	7124938	1003	1004	1004	1003	992
577	20240617	095100	6129211	1004	1004	1004	1004	0
578	20240617	095000	6129211	1004	1005	1005	1004	390
579	20240617	094900	5737530	1006	1006	1006	1006	163
580	20240617	094800	5573552	1007	1008	1008	1007	467
581	20240617	094700	5102979	1008	1008	1008	1008	88
582	20240617	094600	5014275	1009	1009	1009	1009	0
583	20240617	094500	5014275	1009	1009	1009	1009	200
584	20240617	094400	4812475	1008	1008	1008	1008	4
585	20240617	094300	4808443	1009	1009	1009	1009	95
586	20240617	094200	4712588	1009	1009	1009	1009	0
587	20240617	094100	4712588	1009	1009	1009	1009	0
588	20240617	094000	4712588	1009	1009	1009	1009	0
589	20240617	093900	4712588	1009	1009	1009	1009	0
590	20240617	093800	4712588	1009	1010	1010	1009	4
591	20240617	093700	4708551	1014	1014	1014	1014	0
592	20240617	093600	4708551	1014	1014	1014	1014	0
593	20240617	093500	4708551	1014	1014	1014	1014	0
594	20240617	093400	4708551	1014	1014	1014	1014	550
595	20240617	093300	4150851	1009	1009	1009	1009	4
596	20240617	093200	4146815	1008	1008	1008	1008	0
597	20240617	093100	4146815	1008	1008	1008	1008	0
598	20240617	093000	4146815	1008	1008	1008	1008	0
599	20240617	092900	4146815	1008	1008	1008	1008	0
600	20240617	092800	4146815	1008	1008	1008	1008	0
601	20240617	092700	4146815	1008	1008	1008	1008	4
602	20240617	092600	4142783	1014	1014	1014	1014	0
603	20240617	092500	4142783	1014	1014	1014	1014	7
604	20240617	092400	4135685	1009	1008	1009	1008	572
605	20240617	092300	3558717	1009	1009	1009	1009	0
606	20240617	092200	3558717	1009	1009	1009	1009	127
607	20240617	092100	3430574	1009	1009	1009	1009	4
608	20240617	092000	3426538	1008	1008	1008	1008	0
609	20240617	091900	3426538	1008	1008	1008	1008	0
610	20240617	091800	3426538	1008	1008	1008	1008	0
611	20240617	091700	3426538	1008	1011	1011	1008	200
612	20240617	091600	3224802	1011	1011	1011	1011	4
613	20240617	091500	3220758	1020	1020	1020	1020	0
614	20240617	091400	3220758	1020	1018	1020	1009	23
615	20240617	091300	3197369	1018	1018	1018	1018	4
616	20240617	091200	3193297	1018	1018	1018	1018	0
617	20240617	091100	3193297	1018	1018	1018	1018	1
618	20240617	091000	3192279	1010	1013	1013	1010	4
619	20240617	090900	3188230	1013	1012	1021	1011	82
620	20240617	090800	3105056	1011	1010	1011	1010	37
621	20240617	090700	3067664	1009	1008	1009	1008	25
622	20240617	090600	3042449	1008	1008	1008	1008	61
623	20240617	090500	2980961	1009	1012	1012	1008	47
624	20240617	090400	2933558	1009	1008	1009	1008	92
625	20240617	090300	2840820	1008	1010	1010	1008	105
626	20240617	090200	2734823	1011	1012	1012	1011	732
627	20240617	090100	1994590	1012	1012	1012	1012	600
628	20240617	090000	1387390	1013	1015	1015	1013	1367