KissMeData/001520/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	183400	145702343	886	886	886	886	2154
3	20240620	183300	145702343	886	886	886	886	0
4	20240620	183200	145702343	886	886	886	886	0
5	20240620	183100	145702343	886	886	886	886	0
6	20240620	183000	145702343	886	886	886	886	0
7	20240620	182900	145702343	886	886	886	886	0
8	20240620	182800	145702343	886	886	886	886	0
9	20240620	182700	145702343	886	886	886	886	0
10	20240620	182600	145702343	886	886	886	886	0
11	20240620	182500	145702343	886	886	886	886	0
12	20240620	182400	145702343	886	886	886	886	0
13	20240620	182300	145702343	886	886	886	886	0
14	20240620	182200	145702343	886	886	886	886	0
15	20240620	182100	145702343	886	886	886	886	0
16	20240620	182000	145702343	886	886	886	886	0
17	20240620	181900	145702343	886	886	886	886	0
18	20240620	181800	145702343	886	886	886	886	0
19	20240620	181700	145702343	886	886	886	886	0
20	20240620	181600	145702343	886	886	886	886	0
21	20240620	181500	145702343	886	886	886	886	0
22	20240620	181400	145702343	886	886	886	886	0
23	20240620	181300	145702343	886	886	886	886	0
24	20240620	181200	145702343	886	886	886	886	0
25	20240620	181100	145702343	886	886	886	886	0
26	20240620	181000	145702343	886	886	886	886	0
27	20240620	180900	145702343	886	886	886	886	0
28	20240620	180800	145702343	886	886	886	886	0
29	20240620	180700	145702343	886	886	886	886	0
30	20240620	180600	145702343	886	886	886	886	0
31	20240620	180500	145702343	886	886	886	886	0
32	20240620	180400	145702343	886	886	886	886	2154
33	20240620	180300	145702343	886	886	886	886	0
34	20240620	180200	145702343	886	886	886	886	0
35	20240620	180100	145702343	886	886	886	886	0
36	20240620	180000	145702343	886	886	886	886	0
37	20240620	175900	145702343	886	886	886	886	0
38	20240620	175800	145702343	886	886	886	886	0
39	20240620	175700	145702343	886	886	886	886	0
40	20240620	175600	145702343	886	886	886	886	0
41	20240620	175500	145702343	886	886	886	886	0
42	20240620	175400	145702343	886	886	886	886	0
43	20240620	175300	145702343	886	886	886	886	0
44	20240620	175200	145702343	886	886	886	886	0
45	20240620	175100	145702343	886	886	886	886	0
46	20240620	175000	145702343	886	886	886	886	0
47	20240620	174900	145702343	886	886	886	886	0
48	20240620	174800	145702343	886	886	886	886	0
49	20240620	174700	145702343	886	886	886	886	0
50	20240620	174600	145702343	886	886	886	886	0
51	20240620	174500	145702343	886	886	886	886	0
52	20240620	174400	145702343	886	886	886	886	0
53	20240620	174300	145702343	886	886	886	886	0
54	20240620	174200	145702343	886	886	886	886	0
55	20240620	174100	145702343	886	886	886	886	0
56	20240620	174000	145702343	886	886	886	886	0
57	20240620	173900	145702343	886	886	886	886	0
58	20240620	173800	145702343	886	886	886	886	0
59	20240620	173700	145702343	886	886	886	886	0
60	20240620	173600	145702343	886	886	886	886	0
61	20240620	173500	145702343	886	886	886	886	0
62	20240620	173400	145702343	886	886	886	886	2154
63	20240620	173300	145702343	886	886	886	886	0
64	20240620	173200	145702343	886	886	886	886	0
65	20240620	173100	145702343	886	886	886	886	0
66	20240620	173000	145702343	886	886	886	886	0
67	20240620	172900	145702343	886	886	886	886	0
68	20240620	172800	145702343	886	886	886	886	0
69	20240620	172700	145702343	886	886	886	886	0
70	20240620	172600	145702343	886	886	886	886	0
71	20240620	172500	145702343	886	886	886	886	0
72	20240620	172400	145702343	886	886	886	886	0
73	20240620	172300	145702343	886	886	886	886	0
74	20240620	172200	145702343	886	886	886	886	0
75	20240620	172100	145702343	886	886	886	886	0
76	20240620	172000	145702343	886	886	886	886	0
77	20240620	171900	145702343	886	886	886	886	0
78	20240620	171800	145702343	886	886	886	886	0
79	20240620	171700	145702343	886	886	886	886	0
80	20240620	171600	145702343	886	886	886	886	0
81	20240620	171500	145702343	886	886	886	886	0
82	20240620	171400	145702343	886	886	886	886	0
83	20240620	171300	145702343	886	886	886	886	0
84	20240620	171200	145702343	886	886	886	886	0
85	20240620	171100	145702343	886	886	886	886	0
86	20240620	171000	145702343	886	886	886	886	0
87	20240620	170900	145702343	886	886	886	886	0
88	20240620	170800	145702343	886	886	886	886	0
89	20240620	170700	145702343	886	886	886	886	0
90	20240620	170600	145702343	886	886	886	886	0
91	20240620	170500	145702343	886	886	886	886	0
92	20240620	170400	145702343	886	886	886	886	2154
93	20240620	170300	145702343	886	886	886	886	0
94	20240620	170200	145702343	886	886	886	886	0
95	20240620	170100	145702343	886	886	886	886	0
96	20240620	170000	145702343	886	886	886	886	0
97	20240620	165900	145702343	886	886	886	886	0
98	20240620	165800	145702343	886	886	886	886	0
99	20240620	165700	145702343	886	886	886	886	0
100	20240620	165600	145702343	886	886	886	886	0
101	20240620	165500	145702343	886	886	886	886	0
102	20240620	165400	145702343	886	886	886	886	0
103	20240620	165300	145702343	886	886	886	886	0
104	20240620	165200	145702343	886	886	886	886	0
105	20240620	165100	145702343	886	886	886	886	0
106	20240620	165000	145702343	886	886	886	886	0
107	20240620	164900	145702343	886	886	886	886	0
108	20240620	164800	145702343	886	886	886	886	0
109	20240620	164700	145702343	886	886	886	886	0
110	20240620	164600	145702343	886	886	886	886	0
111	20240620	164500	145702343	886	886	886	886	0
112	20240620	164400	145702343	886	886	886	886	0
113	20240620	164300	145702343	886	886	886	886	0
114	20240620	164200	145702343	886	886	886	886	0
115	20240620	164100	145702343	886	886	886	886	0
116	20240620	164000	145702343	886	886	886	886	0
117	20240620	163900	145702343	886	886	886	886	0
118	20240620	163800	145702343	886	886	886	886	0
119	20240620	163700	145702343	886	886	886	886	0
120	20240620	163600	145702343	886	886	886	886	0
121	20240620	163500	145702343	886	886	886	886	0
122	20240620	163400	145702343	886	886	886	886	2154
123	20240620	163300	145702343	886	886	886	886	0
124	20240620	163200	145702343	886	886	886	886	0
125	20240620	163100	145702343	886	886	886	886	0
126	20240620	163000	145702343	886	886	886	886	0
127	20240620	162900	145702343	886	886	886	886	0
128	20240620	162800	145702343	886	886	886	886	0
129	20240620	162700	145702343	886	886	886	886	0
130	20240620	162600	145702343	886	886	886	886	0
131	20240620	162500	145702343	886	886	886	886	0
132	20240620	162400	145702343	886	886	886	886	0
133	20240620	162300	145702343	886	886	886	886	0
134	20240620	162200	145702343	886	886	886	886	0
135	20240620	162100	145702343	886	886	886	886	0
136	20240620	162000	145702343	886	886	886	886	0
137	20240620	161900	145702343	886	886	886	886	0
138	20240620	161800	145702343	886	886	886	886	0
139	20240620	161700	145702343	886	886	886	886	0
140	20240620	161600	145702343	886	886	886	886	0
141	20240620	161500	145702343	886	886	886	886	0
142	20240620	161400	145702343	886	886	886	886	0
143	20240620	161300	145702343	886	886	886	886	0
144	20240620	161200	145702343	886	886	886	886	0
145	20240620	161100	145702343	886	886	886	886	0
146	20240620	161000	145702343	886	886	886	886	0
147	20240620	160900	145702343	886	886	886	886	0
148	20240620	160800	145702343	886	886	886	886	0
149	20240620	160700	145702343	886	886	886	886	0
150	20240620	160600	145702343	886	886	886	886	0
151	20240620	160500	145702343	886	886	886	886	0
152	20240620	160400	145702343	886	886	886	886	2154
153	20240620	160300	145702343	886	886	886	886	0
154	20240620	160200	145702343	886	886	886	886	0
155	20240620	160100	145702343	886	886	886	886	0
156	20240620	160000	145702343	886	886	886	886	0
157	20240620	155900	145702343	886	886	886	886	0
158	20240620	155800	145702343	886	886	886	886	0
159	20240620	155700	145702343	886	886	886	886	0
160	20240620	155600	145702343	886	886	886	886	0
161	20240620	155500	145702343	886	886	886	886	0
162	20240620	155400	145702343	886	886	886	886	0
163	20240620	155300	145702343	886	886	886	886	0
164	20240620	155200	145702343	886	886	886	886	0
165	20240620	155100	145702343	886	886	886	886	0
166	20240620	155000	145702343	886	886	886	886	0
167	20240620	154900	145702343	886	886	886	886	0
168	20240620	154800	145702343	886	886	886	886	0
169	20240620	154700	145702343	886	886	886	886	0
170	20240620	154600	145702343	886	886	886	886	0
171	20240620	154500	145702343	886	886	886	886	0
172	20240620	154400	145702343	886	886	886	886	0
173	20240620	154300	145702343	886	886	886	886	0
174	20240620	154200	145702343	886	886	886	886	0
175	20240620	154100	145702343	886	886	886	886	0
176	20240620	154000	145702343	886	886	886	886	0
177	20240620	153900	145702343	886	886	886	886	0
178	20240620	153800	145702343	886	886	886	886	0
179	20240620	153700	145702343	886	886	886	886	0
180	20240620	153600	145702343	886	886	886	886	0
181	20240620	153500	145702343	886	886	886	886	0
182	20240620	153400	145702343	886	886	886	886	2154
183	20240620	153300	145702343	886	886	886	886	0
184	20240620	153200	145702343	886	886	886	886	0
185	20240620	153100	145702343	886	886	886	886	0
186	20240620	153000	145702343	886	886	886	886	2154
187	20240620	152900	143793899	885	885	885	885	0
188	20240620	152800	143793899	885	885	885	885	0
189	20240620	152700	143793899	885	885	885	885	0
190	20240620	152600	143793899	885	885	885	885	0
191	20240620	152500	143793899	885	885	885	885	0
192	20240620	152400	143793899	885	885	885	885	0
193	20240620	152300	143793899	885	885	885	885	0
194	20240620	152200	143793899	885	885	885	885	0
195	20240620	152100	143793899	885	885	885	885	0
196	20240620	152000	143793899	885	885	885	885	0
197	20240620	151900	143793899	885	885	885	885	0
198	20240620	151800	143793899	885	885	885	885	0
199	20240620	151700	143793899	885	885	885	885	5
200	20240620	151600	143789474	885	885	885	885	7
201	20240620	151500	143783279	885	885	885	885	1
202	20240620	151400	143782394	886	886	886	886	0
203	20240620	151300	143782394	886	886	886	886	5
204	20240620	151200	143777964	886	886	886	886	0
205	20240620	151100	143777964	886	886	886	886	16
206	20240620	151000	143763788	885	885	885	885	0
207	20240620	150900	143763788	885	885	885	885	0
208	20240620	150800	143763788	885	885	885	885	1369
209	20240620	150700	142552223	885	885	885	885	0
210	20240620	150600	142552223	885	885	885	885	0
211	20240620	150500	142552223	885	885	885	885	0
212	20240620	150400	142552223	885	885	885	885	0
213	20240620	150300	142552223	885	885	885	885	2
214	20240620	150200	142550453	884	884	884	884	0
215	20240620	150100	142550453	884	884	884	884	630
216	20240620	150000	141993533	884	884	884	884	100
217	20240620	145900	141905133	884	884	884	884	0
218	20240620	145800	141905133	884	886	886	884	2262
219	20240620	145700	139905508	887	887	887	887	1
220	20240620	145600	139904621	888	888	888	888	0
221	20240620	145500	139904621	888	888	888	888	88
222	20240620	145400	139826477	888	888	888	887	5
223	20240620	145300	139822039	887	887	888	887	6
224	20240620	145200	139816713	888	888	888	888	0
225	20240620	145100	139816713	888	888	888	888	0
226	20240620	145000	139816713	888	888	888	888	0
227	20240620	144900	139816713	888	886	888	886	2260
228	20240620	144800	137814351	884	884	884	884	0
229	20240620	144700	137814351	884	884	884	884	0
230	20240620	144600	137814351	884	884	884	884	0
231	20240620	144500	137814351	884	886	886	884	1680
232	20240620	144400	136329229	889	887	889	887	3
233	20240620	144300	136326564	888	886	889	886	55
234	20240620	144200	136277725	888	886	888	886	210
235	20240620	144100	136091271	886	886	886	886	0
236	20240620	144000	136091271	886	886	886	886	0
237	20240620	143900	136091271	886	886	886	886	0
238	20240620	143800	136091271	886	886	886	886	2
239	20240620	143700	136089499	885	885	885	885	0
240	20240620	143600	136089499	885	885	885	885	80
241	20240620	143500	136018699	885	885	885	885	2014
242	20240620	143400	134236309	883	883	883	883	0
243	20240620	143300	134236309	883	883	883	883	0
244	20240620	143200	134236309	883	883	883	883	2887
245	20240620	143100	131687088	883	884	884	883	1000
246	20240620	143000	130804079	885	885	885	885	0
247	20240620	142900	130804079	885	885	885	885	4
248	20240620	142800	130800539	887	887	887	887	0
249	20240620	142700	130800539	887	887	887	887	0
250	20240620	142600	130800539	887	886	888	886	81
251	20240620	142500	130728770	884	884	884	884	1000
252	20240620	142400	129844770	884	884	884	884	0
253	20240620	142300	129844770	884	887	887	884	4025
254	20240620	142200	126286654	888	888	888	888	51
255	20240620	142100	126241366	889	889	889	889	0
256	20240620	142000	126241366	889	888	889	888	258
257	20240620	141900	126012012	888	888	888	888	0
258	20240620	141800	126012012	888	888	888	888	0
259	20240620	141700	126012012	888	888	888	888	0
260	20240620	141600	126012012	888	888	888	888	100
261	20240620	141500	125923212	888	888	888	888	2
262	20240620	141400	125921436	889	888	889	887	2086
263	20240620	141300	124068109	888	886	888	886	3511
264	20240620	141200	120955296	883	883	883	883	900
265	20240620	141100	120160596	883	883	883	883	0
266	20240620	141000	120160596	883	883	883	883	0
267	20240620	140900	120160596	883	884	884	883	2028
268	20240620	140800	118369738	884	885	885	884	400
269	20240620	140700	118016107	885	885	885	885	6
270	20240620	140600	118010797	884	884	884	884	0
271	20240620	140500	118010797	884	884	884	884	1
272	20240620	140400	118009913	884	884	884	884	0
273	20240620	140300	118009913	884	884	884	884	1587
274	20240620	140200	116607005	884	884	884	884	0
275	20240620	140100	116607005	884	884	884	884	0
276	20240620	140000	116607005	884	884	884	884	0
277	20240620	135900	116607005	884	884	884	884	1300
278	20240620	135800	115457805	884	886	887	884	2111
279	20240620	135700	113591470	886	886	886	886	0
280	20240620	135600	113591470	886	886	886	886	0
281	20240620	135500	113591470	886	886	886	886	2
282	20240620	135400	113589698	886	887	887	886	501
283	20240620	135300	113145312	887	887	887	887	0
284	20240620	135200	113145312	887	887	887	887	0
285	20240620	135100	113145312	887	887	887	887	0
286	20240620	135000	113145312	887	887	887	887	1
287	20240620	134900	113144425	887	885	887	885	2822
288	20240620	134800	110644147	884	886	886	884	2707
289	20240620	134700	108251063	887	887	887	887	0
290	20240620	134600	108251063	887	887	887	887	0
291	20240620	134500	108251063	887	887	887	887	0
292	20240620	134400	108251063	887	887	887	887	2
293	20240620	134300	108249289	888	888	888	888	0
294	20240620	134200	108249289	888	888	888	888	1000
295	20240620	134100	107361289	888	888	888	888	0
296	20240620	134000	107361289	888	888	888	888	0
297	20240620	133900	107361289	888	888	888	888	1000
298	20240620	133800	106473289	888	888	888	888	0
299	20240620	133700	106473289	888	888	888	888	0
300	20240620	133600	106473289	888	885	888	885	6251
301	20240620	133500	100925291	883	887	887	883	26788
302	20240620	133400	77257608	889	887	889	887	816
303	20240620	133300	76532186	886	886	886	886	0
304	20240620	133200	76532186	886	886	886	886	2
305	20240620	133100	76530414	885	887	889	885	112
306	20240620	133000	76431243	887	887	887	887	0
307	20240620	132900	76431243	887	887	887	887	1
308	20240620	132800	76430356	889	889	889	889	0
309	20240620	132700	76430356	889	889	889	889	0
310	20240620	132600	76430356	889	887	889	887	4
311	20240620	132500	76426803	889	889	889	888	37
312	20240620	132400	76393911	889	887	889	887	377
313	20240620	132300	76059119	888	887	889	887	1298
314	20240620	132200	74905349	889	888	889	888	6874
315	20240620	132100	68801236	888	888	888	888	12
316	20240620	132000	68790580	888	888	888	888	0
317	20240620	131900	68790580	888	888	888	888	1000
318	20240620	131800	67902580	888	888	888	888	0
319	20240620	131700	67902580	888	888	888	888	0
320	20240620	131600	67902580	888	888	888	888	0
321	20240620	131500	67902580	888	888	888	888	0
322	20240620	131400	67902580	888	888	888	888	0
323	20240620	131300	67902580	888	888	888	888	6
324	20240620	131200	67897252	888	888	888	888	10
325	20240620	131100	67888372	888	888	888	888	0
326	20240620	131000	67888372	888	888	888	887	1637
327	20240620	130900	66434838	887	887	887	887	1798
328	20240620	130800	64840012	887	887	887	887	0
329	20240620	130700	64840012	887	887	887	887	0
330	20240620	130600	64840012	887	887	887	887	0
331	20240620	130500	64840012	887	887	887	887	0
332	20240620	130400	64840012	887	887	887	887	0
333	20240620	130300	64840012	887	887	887	887	0
334	20240620	130200	64840012	887	887	887	887	0
335	20240620	130100	64840012	887	887	887	887	0
336	20240620	130000	64840012	887	887	887	887	0
337	20240620	125900	64840012	887	887	887	887	0
338	20240620	125800	64840012	887	887	887	887	3
339	20240620	125700	64837351	887	887	887	887	0
340	20240620	125600	64837351	887	887	887	887	0
341	20240620	125500	64837351	887	887	887	887	5
342	20240620	125400	64832916	887	887	887	887	303
343	20240620	125300	64564155	887	887	887	887	0
344	20240620	125200	64564155	887	887	887	887	0
345	20240620	125100	64564155	887	887	887	887	100
346	20240620	125000	64475455	887	887	887	887	103
347	20240620	124900	64384094	887	887	887	887	109
348	20240620	124800	64287411	888	888	888	888	0
349	20240620	124700	64287411	888	888	888	888	528
350	20240620	124600	63818547	887	887	887	887	450
351	20240620	124500	63419397	887	887	887	887	0
352	20240620	124400	63419397	887	888	888	887	433
353	20240620	124300	63035043	888	888	888	888	0
354	20240620	124200	63035043	888	888	888	888	0
355	20240620	124100	63035043	888	888	888	888	0
356	20240620	124000	63035043	888	888	888	888	4
357	20240620	123900	63031491	888	888	888	888	2
358	20240620	123800	63029715	887	887	887	887	299
359	20240620	123700	62764502	888	888	888	888	0
360	20240620	123600	62764502	888	888	888	888	9
361	20240620	123500	62756510	888	888	888	888	9
362	20240620	123400	62748518	888	888	888	888	0
363	20240620	123300	62748518	888	888	888	888	0
364	20240620	123200	62748518	888	888	888	888	0
365	20240620	123100	62748518	888	888	888	888	0
366	20240620	123000	62748518	888	888	888	888	0
367	20240620	122900	62748518	888	888	888	888	0
368	20240620	122800	62748518	888	887	888	887	12
369	20240620	122700	62737872	888	888	888	888	0
370	20240620	122600	62737872	888	888	888	888	0
371	20240620	122500	62737872	888	888	888	888	0
372	20240620	122400	62737872	888	888	888	888	0
373	20240620	122300	62737872	888	888	888	888	0
374	20240620	122200	62737872	888	888	888	888	5
375	20240620	122100	62733432	888	888	888	888	2
376	20240620	122000	62731656	887	887	887	887	0
377	20240620	121900	62731656	887	887	887	887	0
378	20240620	121800	62731656	887	887	887	887	0
379	20240620	121700	62731656	887	887	887	887	0
380	20240620	121600	62731656	887	887	887	887	0
381	20240620	121500	62731656	887	887	887	887	0
382	20240620	121400	62731656	887	887	887	887	0
383	20240620	121300	62731656	887	887	887	887	0
384	20240620	121200	62731656	887	887	887	887	0
385	20240620	121100	62731656	887	887	887	887	1
386	20240620	121000	62730769	887	888	888	887	1571
387	20240620	120900	61335842	887	887	887	887	1347
388	20240620	120800	60141053	887	887	887	887	0
389	20240620	120700	60141053	887	887	887	887	0
390	20240620	120600	60141053	887	887	887	887	0
391	20240620	120500	60141053	887	887	887	887	0
392	20240620	120400	60141053	887	886	887	886	115
393	20240620	120300	60039054	886	886	886	886	0
394	20240620	120200	60039054	886	886	886	886	0
395	20240620	120100	60039054	886	886	886	886	1
396	20240620	120000	60038168	885	885	885	885	0
397	20240620	115900	60038168	885	885	885	885	0
398	20240620	115800	60038168	885	885	885	885	0
399	20240620	115700	60038168	885	885	885	885	0
400	20240620	115600	60038168	885	885	885	885	0
401	20240620	115500	60038168	885	885	885	885	0
402	20240620	115400	60038168	885	886	886	885	1000
403	20240620	115300	59153144	886	886	886	886	0
404	20240620	115200	59153144	886	886	886	886	0
405	20240620	115100	59153144	886	886	886	886	1
406	20240620	115000	59152258	887	887	887	887	0
407	20240620	114900	59152258	887	887	887	887	0
408	20240620	114800	59152258	887	887	887	887	0
409	20240620	114700	59152258	887	887	887	887	10
410	20240620	114600	59143388	887	887	887	887	0
411	20240620	114500	59143388	887	887	887	887	399
412	20240620	114400	58789475	887	887	887	887	0
413	20240620	114300	58789475	887	887	887	887	7
414	20240620	114200	58783266	887	887	887	887	16
415	20240620	114100	58769074	887	887	887	887	0
416	20240620	114000	58769074	887	887	887	887	0
417	20240620	113900	58769074	887	887	887	887	0
418	20240620	113800	58769074	887	887	887	887	1
419	20240620	113700	58768187	887	887	887	887	15
420	20240620	113600	58754882	887	887	887	887	0
421	20240620	113500	58754882	887	887	887	887	0
422	20240620	113400	58754882	887	887	887	887	200
423	20240620	113300	58577482	887	886	887	886	6
424	20240620	113200	58572161	885	885	885	885	0
425	20240620	113100	58572161	885	885	885	885	3
426	20240620	113000	58569506	885	885	885	885	6
427	20240620	112900	58564196	886	886	886	886	1
428	20240620	112800	58563310	887	887	887	887	239
429	20240620	112700	58351317	887	887	887	887	5
430	20240620	112600	58346882	887	886	887	886	3
431	20240620	112500	58344222	885	885	885	885	0
432	20240620	112400	58344222	885	885	885	885	0
433	20240620	112300	58344222	885	885	885	885	0
434	20240620	112200	58344222	885	885	885	885	0
435	20240620	112100	58344222	885	885	885	885	0
436	20240620	112000	58344222	885	885	885	885	0
437	20240620	111900	58344222	885	885	885	885	0
438	20240620	111800	58344222	885	885	885	885	0
439	20240620	111700	58344222	885	885	885	885	0
440	20240620	111600	58344222	885	886	886	885	1309
441	20240620	111500	57185500	886	886	886	886	1000
442	20240620	111400	56299500	887	887	887	887	0
443	20240620	111300	56299500	887	887	887	887	0
444	20240620	111200	56299500	887	887	887	887	0
445	20240620	111100	56299500	887	887	887	887	0
446	20240620	111000	56299500	887	886	887	886	1498
447	20240620	110900	54970966	885	885	885	885	430
448	20240620	110800	54590416	885	885	885	885	0
449	20240620	110700	54590416	885	885	885	885	0
450	20240620	110600	54590416	885	885	885	885	77
451	20240620	110500	54522271	885	885	885	885	3
452	20240620	110400	54519616	885	885	885	885	0
453	20240620	110300	54519616	885	885	885	885	56
454	20240620	110200	54470056	885	885	885	885	0
455	20240620	110100	54470056	885	885	885	885	57
456	20240620	110000	54419611	883	883	883	883	0
457	20240620	105900	54419611	883	883	883	883	0
458	20240620	105800	54419611	883	883	883	883	0
459	20240620	105700	54419611	883	883	883	883	0
460	20240620	105600	54419611	883	884	884	883	1001
461	20240620	105500	53535588	885	885	885	885	12
462	20240620	105400	53524968	885	885	885	885	2
463	20240620	105300	53523198	885	884	885	884	62
464	20240620	105200	53468333	885	885	885	885	0
465	20240620	105100	53468333	885	885	885	885	0
466	20240620	105000	53468333	885	885	885	885	1
467	20240620	104900	53467448	885	885	885	885	0
468	20240620	104800	53467448	885	885	885	885	1001
469	20240620	104700	52581563	884	884	884	884	0
470	20240620	104600	52581563	884	884	884	884	23
471	20240620	104500	52561231	884	884	884	884	0
472	20240620	104400	52561231	884	884	884	884	7
473	20240620	104300	52555043	884	884	884	884	210
474	20240620	104200	52369403	884	884	884	884	492
475	20240620	104100	51934475	884	884	884	884	101
476	20240620	104000	51845191	884	884	884	884	58
477	20240620	103900	51793919	885	884	885	884	2
478	20240620	103800	51792150	884	884	884	884	0
479	20240620	103700	51792150	884	884	884	884	20
480	20240620	103600	51774470	884	884	884	884	0
481	20240620	103500	51774470	884	884	884	884	358
482	20240620	103400	51457998	885	885	885	885	0
483	20240620	103300	51457998	885	885	885	885	0
484	20240620	103200	51457998	885	885	885	885	0
485	20240620	103100	51457998	885	885	885	885	0
486	20240620	103000	51457998	885	885	885	885	0
487	20240620	102900	51457998	885	884	885	884	3
488	20240620	102800	51455345	884	884	884	884	0
489	20240620	102700	51455345	884	884	884	884	0
490	20240620	102600	51455345	884	884	884	884	57
491	20240620	102500	51404957	883	883	883	883	0
492	20240620	102400	51404957	883	883	883	883	3
493	20240620	102300	51402308	884	884	884	884	3
494	20240620	102200	51399656	884	884	884	884	0
495	20240620	102100	51399656	884	884	884	884	77
496	20240620	102000	51331588	884	884	884	884	5
497	20240620	101900	51327168	884	884	884	884	2
498	20240620	101800	51325400	884	883	884	883	710
499	20240620	101700	50698460	884	884	884	884	0
500	20240620	101600	50698460	884	884	884	883	27
501	20240620	101500	50674614	885	885	885	885	5
502	20240620	101400	50670189	885	885	885	885	398
503	20240620	101300	50317959	885	883	885	883	18
504	20240620	101200	50302063	883	883	883	883	0
505	20240620	101100	50302063	883	885	885	883	5000
506	20240620	101000	45881851	887	885	887	885	127
507	20240620	100900	45769446	886	884	887	884	138
508	20240620	100800	45647179	886	886	887	884	251
509	20240620	100700	45424795	886	883	886	882	1795
510	20240620	100600	43838330	882	885	885	882	17365
511	20240620	100500	28520707	885	886	886	885	2
512	20240620	100400	28518936	885	885	885	885	11
513	20240620	100300	28509201	883	886	886	883	3180
514	20240620	100200	25700794	886	886	886	886	4
515	20240620	100100	25697250	886	885	886	885	2
516	20240620	100000	25695479	886	884	886	883	273
517	20240620	095900	25454410	883	885	885	883	216
518	20240620	095800	25263626	886	886	886	886	0
519	20240620	095700	25263626	886	887	887	886	4
520	20240620	095600	25260080	886	885	887	885	13
521	20240620	095500	25248562	884	886	886	884	250
522	20240620	095400	25027555	888	886	888	885	1947
523	20240620	095300	23303684	888	888	888	888	1
524	20240620	095200	23302796	887	888	888	887	6
525	20240620	095100	23297471	888	886	888	886	4
526	20240620	095000	23293922	889	888	889	888	34
527	20240620	094900	23263698	888	888	888	888	75
528	20240620	094800	23197098	888	888	888	888	300
529	20240620	094700	22930698	888	888	888	888	0
530	20240620	094600	22930698	888	887	888	887	1663
531	20240620	094500	21454056	888	888	888	887	204
532	20240620	094400	21272906	888	889	889	887	244
533	20240620	094300	21056229	889	889	889	889	10
534	20240620	094200	21047339	888	888	888	888	2
535	20240620	094100	21045563	888	887	888	887	115
536	20240620	094000	20943444	888	888	888	888	0
537	20240620	093900	20943444	888	887	888	887	2
538	20240620	093800	20941669	888	888	888	887	34
539	20240620	093700	20911478	889	889	889	889	1
540	20240620	093600	20910589	889	888	889	888	134
541	20240620	093500	20791483	889	889	889	889	0
542	20240620	093400	20791483	889	889	889	889	18
543	20240620	093300	20775481	889	889	889	889	78
544	20240620	093200	20706139	889	889	889	889	0
545	20240620	093100	20706139	889	889	889	889	6
546	20240620	093000	20700805	889	889	890	889	118
547	20240620	092900	20595899	888	888	888	888	0
548	20240620	092800	20595899	888	888	888	888	0
549	20240620	092700	20595899	888	888	888	888	0
550	20240620	092600	20595899	888	888	888	888	0
551	20240620	092500	20595899	888	888	888	888	0
552	20240620	092400	20595899	888	888	888	888	0
553	20240620	092300	20595899	888	889	890	888	2004
554	20240620	092200	18816340	888	888	890	888	3705
555	20240620	092100	15522213	888	888	888	888	0
556	20240620	092000	15522213	888	888	888	888	0
557	20240620	091900	15522213	888	888	888	888	0
558	20240620	091800	15522213	888	888	888	888	0
559	20240620	091700	15522213	888	888	888	888	0
560	20240620	091600	15522213	888	888	888	888	1
561	20240620	091500	15521325	889	887	889	887	66
562	20240620	091400	15462721	888	888	888	888	2500
563	20240620	091300	13242721	888	888	888	888	300
564	20240620	091200	12976321	889	889	889	889	0
565	20240620	091100	12976321	889	889	889	889	100
566	20240620	091000	12887421	889	885	889	885	1039
567	20240620	090900	11965572	885	885	885	885	0
568	20240620	090800	11965572	885	885	885	885	1
569	20240620	090700	11964687	885	883	885	883	211
570	20240620	090600	11778370	888	888	888	888	1
571	20240620	090500	11777482	888	888	888	888	0
572	20240620	090400	11777482	888	888	888	888	187
573	20240620	090300	11611426	888	890	890	888	1655
574	20240620	090200	10140935	889	888	889	888	2288
575	20240620	090100	8108101	887	883	887	883	300
576	20240620	090000	7842662	881	881	881	881	8902