KissMeData/043590/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	192500	44771709	980	980	980	980	2607
3	20240618	192400	44771709	980	980	980	980	0
4	20240618	192300	44771709	980	980	980	980	0
5	20240618	192200	44771709	980	980	980	980	0
6	20240618	192100	44771709	980	980	980	980	0
7	20240618	192000	44771709	980	980	980	980	0
8	20240618	191900	44771709	980	980	980	980	0
9	20240618	191800	44771709	980	980	980	980	0
10	20240618	191700	44771709	980	980	980	980	0
11	20240618	191600	44771709	980	980	980	980	0
12	20240618	191500	44771709	980	980	980	980	0
13	20240618	191400	44771709	980	980	980	980	0
14	20240618	191300	44771709	980	980	980	980	0
15	20240618	191200	44771709	980	980	980	980	0
16	20240618	191100	44771709	980	980	980	980	0
17	20240618	191000	44771709	980	980	980	980	0
18	20240618	190900	44771709	980	980	980	980	0
19	20240618	190800	44771709	980	980	980	980	0
20	20240618	190700	44771709	980	980	980	980	0
21	20240618	190600	44771709	980	980	980	980	0
22	20240618	190500	44771709	980	980	980	980	0
23	20240618	190400	44771709	980	980	980	980	0
24	20240618	190300	44771709	980	980	980	980	0
25	20240618	190200	44771709	980	980	980	980	0
26	20240618	190100	44771709	980	980	980	980	0
27	20240618	190000	44771709	980	980	980	980	0
28	20240618	185900	44771709	980	980	980	980	0
29	20240618	185800	44771709	980	980	980	980	0
30	20240618	185700	44771709	980	980	980	980	0
31	20240618	185600	44771709	980	980	980	980	0
32	20240618	185500	44771709	980	980	980	980	2607
33	20240618	185400	44771709	980	980	980	980	0
34	20240618	185300	44771709	980	980	980	980	0
35	20240618	185200	44771709	980	980	980	980	0
36	20240618	185100	44771709	980	980	980	980	0
37	20240618	185000	44771709	980	980	980	980	0
38	20240618	184900	44771709	980	980	980	980	0
39	20240618	184800	44771709	980	980	980	980	0
40	20240618	184700	44771709	980	980	980	980	0
41	20240618	184600	44771709	980	980	980	980	0
42	20240618	184500	44771709	980	980	980	980	0
43	20240618	184400	44771709	980	980	980	980	0
44	20240618	184300	44771709	980	980	980	980	0
45	20240618	184200	44771709	980	980	980	980	0
46	20240618	184100	44771709	980	980	980	980	0
47	20240618	184000	44771709	980	980	980	980	0
48	20240618	183900	44771709	980	980	980	980	0
49	20240618	183800	44771709	980	980	980	980	0
50	20240618	183700	44771709	980	980	980	980	0
51	20240618	183600	44771709	980	980	980	980	0
52	20240618	183500	44771709	980	980	980	980	0
53	20240618	183400	44771709	980	980	980	980	0
54	20240618	183300	44771709	980	980	980	980	0
55	20240618	183200	44771709	980	980	980	980	0
56	20240618	183100	44771709	980	980	980	980	0
57	20240618	183000	44771709	980	980	980	980	0
58	20240618	182900	44771709	980	980	980	980	0
59	20240618	182800	44771709	980	980	980	980	0
60	20240618	182700	44771709	980	980	980	980	0
61	20240618	182600	44771709	980	980	980	980	0
62	20240618	182500	44771709	980	980	980	980	2607
63	20240618	182400	44771709	980	980	980	980	0
64	20240618	182300	44771709	980	980	980	980	0
65	20240618	182200	44771709	980	980	980	980	0
66	20240618	182100	44771709	980	980	980	980	0
67	20240618	182000	44771709	980	980	980	980	0
68	20240618	181900	44771709	980	980	980	980	0
69	20240618	181800	44771709	980	980	980	980	0
70	20240618	181700	44771709	980	980	980	980	0
71	20240618	181600	44771709	980	980	980	980	0
72	20240618	181500	44771709	980	980	980	980	0
73	20240618	181400	44771709	980	980	980	980	0
74	20240618	181300	44771709	980	980	980	980	0
75	20240618	181200	44771709	980	980	980	980	0
76	20240618	181100	44771709	980	980	980	980	0
77	20240618	181000	44771709	980	980	980	980	0
78	20240618	180900	44771709	980	980	980	980	0
79	20240618	180800	44771709	980	980	980	980	0
80	20240618	180700	44771709	980	980	980	980	0
81	20240618	180600	44771709	980	980	980	980	0
82	20240618	180500	44771709	980	980	980	980	0
83	20240618	180400	44771709	980	980	980	980	0
84	20240618	180300	44771709	980	980	980	980	0
85	20240618	180200	44771709	980	980	980	980	0
86	20240618	180100	44771709	980	980	980	980	0
87	20240618	180000	44771709	980	980	980	980	0
88	20240618	175900	44771709	980	980	980	980	0
89	20240618	175800	44771709	980	980	980	980	0
90	20240618	175700	44771709	980	980	980	980	0
91	20240618	175600	44771709	980	980	980	980	0
92	20240618	175500	44771709	980	980	980	980	2607
93	20240618	175400	44771709	980	980	980	980	0
94	20240618	175300	44771709	980	980	980	980	0
95	20240618	175200	44771709	980	980	980	980	0
96	20240618	175100	44771709	980	980	980	980	0
97	20240618	175000	44771709	980	980	980	980	0
98	20240618	174900	44771709	980	980	980	980	0
99	20240618	174800	44771709	980	980	980	980	0
100	20240618	174700	44771709	980	980	980	980	0
101	20240618	174600	44771709	980	980	980	980	0
102	20240618	174500	44771709	980	980	980	980	0
103	20240618	174400	44771709	980	980	980	980	0
104	20240618	174300	44771709	980	980	980	980	0
105	20240618	174200	44771709	980	980	980	980	0
106	20240618	174100	44771709	980	980	980	980	0
107	20240618	174000	44771709	980	980	980	980	0
108	20240618	173900	44771709	980	980	980	980	0
109	20240618	173800	44771709	980	980	980	980	0
110	20240618	173700	44771709	980	980	980	980	0
111	20240618	173600	44771709	980	980	980	980	0
112	20240618	173500	44771709	980	980	980	980	0
113	20240618	173400	44771709	980	980	980	980	0
114	20240618	173300	44771709	980	980	980	980	0
115	20240618	173200	44771709	980	980	980	980	0
116	20240618	173100	44771709	980	980	980	980	0
117	20240618	173000	44771709	980	980	980	980	0
118	20240618	172900	44771709	980	980	980	980	0
119	20240618	172800	44771709	980	980	980	980	0
120	20240618	172700	44771709	980	980	980	980	0
121	20240618	172600	44771709	980	980	980	980	0
122	20240618	172500	44771709	980	980	980	980	2607
123	20240618	172400	44771709	980	980	980	980	0
124	20240618	172300	44771709	980	980	980	980	0
125	20240618	172200	44771709	980	980	980	980	0
126	20240618	172100	44771709	980	980	980	980	0
127	20240618	172000	44771709	980	980	980	980	0
128	20240618	171900	44771709	980	980	980	980	0
129	20240618	171800	44771709	980	980	980	980	0
130	20240618	171700	44771709	980	980	980	980	0
131	20240618	171600	44771709	980	980	980	980	0
132	20240618	171500	44771709	980	980	980	980	0
133	20240618	171400	44771709	980	980	980	980	0
134	20240618	171300	44771709	980	980	980	980	0
135	20240618	171200	44771709	980	980	980	980	0
136	20240618	171100	44771709	980	980	980	980	0
137	20240618	171000	44771709	980	980	980	980	0
138	20240618	170900	44771709	980	980	980	980	0
139	20240618	170800	44771709	980	980	980	980	0
140	20240618	170700	44771709	980	980	980	980	0
141	20240618	170600	44771709	980	980	980	980	0
142	20240618	170500	44771709	980	980	980	980	0
143	20240618	170400	44771709	980	980	980	980	0
144	20240618	170300	44771709	980	980	980	980	0
145	20240618	170200	44771709	980	980	980	980	0
146	20240618	170100	44771709	980	980	980	980	0
147	20240618	170000	44771709	980	980	980	980	0
148	20240618	165900	44771709	980	980	980	980	0
149	20240618	165800	44771709	980	980	980	980	0
150	20240618	165700	44771709	980	980	980	980	0
151	20240618	165600	44771709	980	980	980	980	0
152	20240618	165500	44771709	980	980	980	980	2607
153	20240618	165400	44771709	980	980	980	980	0
154	20240618	165300	44771709	980	980	980	980	0
155	20240618	165200	44771709	980	980	980	980	0
156	20240618	165100	44771709	980	980	980	980	0
157	20240618	165000	44771709	980	980	980	980	0
158	20240618	164900	44771709	980	980	980	980	0
159	20240618	164800	44771709	980	980	980	980	0
160	20240618	164700	44771709	980	980	980	980	0
161	20240618	164600	44771709	980	980	980	980	0
162	20240618	164500	44771709	980	980	980	980	0
163	20240618	164400	44771709	980	980	980	980	0
164	20240618	164300	44771709	980	980	980	980	0
165	20240618	164200	44771709	980	980	980	980	0
166	20240618	164100	44771709	980	980	980	980	0
167	20240618	164000	44771709	980	980	980	980	0
168	20240618	163900	44771709	980	980	980	980	0
169	20240618	163800	44771709	980	980	980	980	0
170	20240618	163700	44771709	980	980	980	980	0
171	20240618	163600	44771709	980	980	980	980	0
172	20240618	163500	44771709	980	980	980	980	0
173	20240618	163400	44771709	980	980	980	980	0
174	20240618	163300	44771709	980	980	980	980	0
175	20240618	163200	44771709	980	980	980	980	0
176	20240618	163100	44771709	980	980	980	980	0
177	20240618	163000	44771709	980	980	980	980	0
178	20240618	162900	44771709	980	980	980	980	0
179	20240618	162800	44771709	980	980	980	980	0
180	20240618	162700	44771709	980	980	980	980	0
181	20240618	162600	44771709	980	980	980	980	0
182	20240618	162500	44771709	980	980	980	980	2607
183	20240618	162400	44771709	980	980	980	980	0
184	20240618	162300	44771709	980	980	980	980	0
185	20240618	162200	44771709	980	980	980	980	0
186	20240618	162100	44771709	980	980	980	980	0
187	20240618	162000	44771709	980	980	980	980	0
188	20240618	161900	44771709	980	980	980	980	0
189	20240618	161800	44771709	980	980	980	980	0
190	20240618	161700	44771709	980	980	980	980	0
191	20240618	161600	44771709	980	980	980	980	0
192	20240618	161500	44771709	980	980	980	980	0
193	20240618	161400	44771709	980	980	980	980	0
194	20240618	161300	44771709	980	980	980	980	0
195	20240618	161200	44771709	980	980	980	980	0
196	20240618	161100	44771709	980	980	980	980	0
197	20240618	161000	44771709	980	980	980	980	0
198	20240618	160900	44771709	980	980	980	980	0
199	20240618	160800	44771709	980	980	980	980	0
200	20240618	160700	44771709	980	980	980	980	0
201	20240618	160600	44771709	980	980	980	980	0
202	20240618	160500	44771709	980	980	980	980	0
203	20240618	160400	44771709	980	980	980	980	0
204	20240618	160300	44771709	980	980	980	980	0
205	20240618	160200	44771709	980	980	980	980	0
206	20240618	160100	44771709	980	980	980	980	0
207	20240618	160000	44771709	980	980	980	980	0
208	20240618	155900	44771709	980	980	980	980	0
209	20240618	155800	44771709	980	980	980	980	0
210	20240618	155700	44771709	980	980	980	980	0
211	20240618	155600	44771709	980	980	980	980	0
212	20240618	155500	44771709	980	980	980	980	2607
213	20240618	155400	44771709	980	980	980	980	0
214	20240618	155300	44771709	980	980	980	980	0
215	20240618	155200	44771709	980	980	980	980	0
216	20240618	155100	44771709	980	980	980	980	0
217	20240618	155000	44771709	980	980	980	980	0
218	20240618	154900	44771709	980	980	980	980	0
219	20240618	154800	44771709	980	980	980	980	0
220	20240618	154700	44771709	980	980	980	980	0
221	20240618	154600	44771709	980	980	980	980	0
222	20240618	154500	44771709	980	980	980	980	0
223	20240618	154400	44771709	980	980	980	980	0
224	20240618	154300	44771709	980	980	980	980	0
225	20240618	154200	44771709	980	980	980	980	0
226	20240618	154100	44771709	980	980	980	980	0
227	20240618	154000	44771709	980	980	980	980	0
228	20240618	153900	44771709	980	980	980	980	0
229	20240618	153800	44771709	980	980	980	980	0
230	20240618	153700	44771709	980	980	980	980	0
231	20240618	153600	44771709	980	980	980	980	0
232	20240618	153500	44771709	980	980	980	980	0
233	20240618	153400	44771709	980	980	980	980	0
234	20240618	153300	44771709	980	980	980	980	0
235	20240618	153200	44771709	980	980	980	980	0
236	20240618	153100	44771709	980	980	980	980	0
237	20240618	153000	44771709	980	980	980	980	2607
238	20240618	152900	42216849	992	992	992	992	0
239	20240618	152800	42216849	992	992	992	992	0
240	20240618	152700	42216849	992	992	992	992	0
241	20240618	152600	42216849	992	992	992	992	0
242	20240618	152500	42216849	992	992	992	992	0
243	20240618	152400	42216849	992	992	992	992	0
244	20240618	152300	42216849	992	992	992	992	0
245	20240618	152200	42216849	992	992	992	992	0
246	20240618	152100	42216849	992	992	992	992	0
247	20240618	152000	42216849	992	992	992	992	0
248	20240618	151900	42216849	992	992	992	992	0
249	20240618	151800	42216849	992	992	992	992	202
250	20240618	151700	42016465	988	988	988	988	0
251	20240618	151600	42016465	988	991	991	988	791
252	20240618	151500	41234930	991	991	991	991	0
253	20240618	151400	41234930	991	991	991	991	167
254	20240618	151300	41069433	991	991	991	991	0
255	20240618	151200	41069433	991	991	991	991	0
256	20240618	151100	41069433	991	991	991	991	0
257	20240618	151000	41069433	991	991	991	991	33
258	20240618	150900	41036730	992	992	992	992	0
259	20240618	150800	41036730	992	992	992	992	0
260	20240618	150700	41036730	992	992	992	992	0
261	20240618	150600	41036730	992	992	992	992	0
262	20240618	150500	41036730	992	992	992	992	2
263	20240618	150400	41034746	995	995	995	995	0
264	20240618	150300	41034746	995	995	995	995	5
265	20240618	150200	41029771	991	991	991	991	1
266	20240618	150100	41028780	991	991	991	991	1003
267	20240618	150000	40034807	989	989	989	989	0
268	20240618	145900	40034807	989	989	989	989	0
269	20240618	145800	40034807	989	989	989	989	0
270	20240618	145700	40034807	989	989	989	989	0
271	20240618	145600	40034807	989	989	989	989	0
272	20240618	145500	40034807	989	989	989	989	0
273	20240618	145400	40034807	989	989	989	989	0
274	20240618	145300	40034807	989	989	989	989	0
275	20240618	145200	40034807	989	989	989	989	0
276	20240618	145100	40034807	989	989	989	989	0
277	20240618	145000	40034807	989	988	989	988	11
278	20240618	144900	40023935	989	989	989	989	0
279	20240618	144800	40023935	989	989	989	989	0
280	20240618	144700	40023935	989	989	989	989	1
281	20240618	144600	40022946	989	989	989	989	4
282	20240618	144500	40018990	989	989	989	989	41
283	20240618	144400	39978441	989	989	989	989	6
284	20240618	144300	39972507	988	988	988	988	0
285	20240618	144200	39972507	988	988	988	988	0
286	20240618	144100	39972507	988	988	988	988	0
287	20240618	144000	39972507	988	988	988	988	0
288	20240618	143900	39972507	988	988	988	988	12
289	20240618	143800	39960651	988	988	988	988	0
290	20240618	143700	39960651	988	988	988	988	49
291	20240618	143600	39912239	989	989	989	989	0
292	20240618	143500	39912239	989	989	989	989	0
293	20240618	143400	39912239	989	989	989	989	835
294	20240618	143300	39086424	989	989	989	989	0
295	20240618	143200	39086424	989	989	989	989	0
296	20240618	143100	39086424	989	989	989	989	0
297	20240618	143000	39086424	989	989	989	989	0
298	20240618	142900	39086424	989	989	989	989	0
299	20240618	142800	39086424	989	989	989	989	165
300	20240618	142700	38923239	989	989	989	989	30
301	20240618	142600	38893569	987	988	988	987	1903
302	20240618	142500	37013485	988	988	989	988	890
303	20240618	142400	36134164	989	989	989	989	1
304	20240618	142300	36133175	991	991	991	991	0
305	20240618	142200	36133175	991	991	991	991	0
306	20240618	142100	36133175	991	991	991	991	0
307	20240618	142000	36133175	991	991	991	991	106
308	20240618	141900	36028129	991	991	991	991	0
309	20240618	141800	36028129	991	991	991	991	1000
310	20240618	141700	35037129	988	989	989	988	1084
311	20240618	141600	33965138	996	996	996	996	0
312	20240618	141500	33965138	996	996	996	996	0
313	20240618	141400	33965138	996	996	996	996	0
314	20240618	141300	33965138	996	996	996	996	0
315	20240618	141200	33965138	996	996	996	996	0
316	20240618	141100	33965138	996	996	996	996	0
317	20240618	141000	33965138	996	996	996	996	0
318	20240618	140900	33965138	996	996	996	996	0
319	20240618	140800	33965138	996	996	996	996	0
320	20240618	140700	33965138	996	996	996	996	0
321	20240618	140600	33965138	996	996	996	996	0
322	20240618	140500	33965138	996	996	996	996	1
323	20240618	140400	33964142	996	996	996	996	0
324	20240618	140300	33964142	996	996	996	996	0
325	20240618	140200	33964142	996	996	996	996	0
326	20240618	140100	33964142	996	996	996	996	0
327	20240618	140000	33964142	996	996	996	996	0
328	20240618	135900	33964142	996	996	996	996	0
329	20240618	135800	33964142	996	996	996	996	0
330	20240618	135700	33964142	996	996	996	996	0
331	20240618	135600	33964142	996	996	996	996	0
332	20240618	135500	33964142	996	995	996	995	1000
333	20240618	135400	32968667	995	995	995	995	0
334	20240618	135300	32968667	995	995	995	995	0
335	20240618	135200	32968667	995	995	995	995	0
336	20240618	135100	32968667	995	995	995	995	15
337	20240618	135000	32953742	987	987	987	987	2
338	20240618	134900	32951768	996	996	996	996	0
339	20240618	134800	32951768	996	996	996	996	0
340	20240618	134700	32951768	996	996	996	996	0
341	20240618	134600	32951768	996	996	996	996	0
342	20240618	134500	32951768	996	996	996	996	0
343	20240618	134400	32951768	996	996	996	996	0
344	20240618	134300	32951768	996	996	996	996	0
345	20240618	134200	32951768	996	996	996	996	0
346	20240618	134100	32951768	996	996	996	996	0
347	20240618	134000	32951768	996	996	996	996	0
348	20240618	133900	32951768	996	986	996	986	1012
349	20240618	133800	31948795	986	986	986	986	41
350	20240618	133700	31908369	986	986	986	986	41
351	20240618	133600	31867943	986	986	986	986	0
352	20240618	133500	31867943	986	977	986	977	618
353	20240618	133400	31260424	976	976	976	976	0
354	20240618	133300	31260424	976	976	976	976	0
355	20240618	133200	31260424	976	976	976	976	21
356	20240618	133100	31239928	975	975	975	975	23
357	20240618	133000	31217503	975	975	975	975	0
358	20240618	132900	31217503	975	975	975	975	0
359	20240618	132800	31217503	975	975	975	975	0
360	20240618	132700	31217503	975	973	975	973	186
361	20240618	132600	31036489	973	972	973	972	397
362	20240618	132500	30650537	970	970	970	970	351
363	20240618	132400	30310067	969	969	969	969	0
364	20240618	132300	30310067	969	969	969	969	0
365	20240618	132200	30310067	969	969	969	969	0
366	20240618	132100	30310067	969	969	969	969	0
367	20240618	132000	30310067	969	969	969	969	5
368	20240618	131900	30305222	970	970	970	970	0
369	20240618	131800	30305222	970	970	970	970	0
370	20240618	131700	30305222	970	970	970	970	0
371	20240618	131600	30305222	970	970	970	970	0
372	20240618	131500	30305222	970	970	970	970	0
373	20240618	131400	30305222	970	970	970	970	0
374	20240618	131300	30305222	970	970	970	970	0
375	20240618	131200	30305222	970	970	970	970	2
376	20240618	131100	30303282	970	970	970	970	0
377	20240618	131000	30303282	970	970	970	970	0
378	20240618	130900	30303282	970	970	970	970	1
379	20240618	130800	30302312	970	970	970	970	0
380	20240618	130700	30302312	970	970	970	970	0
381	20240618	130600	30302312	970	970	970	970	0
382	20240618	130500	30302312	970	970	970	970	0
383	20240618	130400	30302312	970	970	970	970	1320
384	20240618	130300	29021912	972	972	972	972	0
385	20240618	130200	29021912	972	972	972	972	1
386	20240618	130100	29020940	972	972	972	972	0
387	20240618	130000	29020940	972	972	972	972	0
388	20240618	125900	29020940	972	972	972	972	46
389	20240618	125800	28976228	972	972	972	972	0
390	20240618	125700	28976228	972	972	972	972	0
391	20240618	125600	28976228	972	972	972	972	0
392	20240618	125500	28976228	972	972	972	972	10
393	20240618	125400	28966508	972	972	972	972	20
394	20240618	125300	28947068	972	972	972	972	0
395	20240618	125200	28947068	972	972	972	972	10
396	20240618	125100	28937348	972	972	972	972	0
397	20240618	125000	28937348	972	972	972	972	0
398	20240618	124900	28937348	972	972	972	972	0
399	20240618	124800	28937348	972	972	972	972	0
400	20240618	124700	28937348	972	972	972	972	0
401	20240618	124600	28937348	972	972	972	972	0
402	20240618	124500	28937348	972	972	972	972	0
403	20240618	124400	28937348	972	972	972	972	0
404	20240618	124300	28937348	972	972	972	972	0
405	20240618	124200	28937348	972	972	972	972	0
406	20240618	124100	28937348	972	972	972	972	0
407	20240618	124000	28937348	972	972	972	972	0
408	20240618	123900	28937348	972	972	972	972	0
409	20240618	123800	28937348	972	972	972	972	0
410	20240618	123700	28937348	972	972	972	972	0
411	20240618	123600	28937348	972	972	972	972	0
412	20240618	123500	28937348	972	972	972	972	0
413	20240618	123400	28937348	972	972	972	972	0
414	20240618	123300	28937348	972	972	972	972	0
415	20240618	123200	28937348	972	972	972	972	0
416	20240618	123100	28937348	972	972	972	972	0
417	20240618	123000	28937348	972	972	972	972	0
418	20240618	122900	28937348	972	972	972	972	0
419	20240618	122800	28937348	972	972	972	972	0
420	20240618	122700	28937348	972	972	972	972	0
421	20240618	122600	28937348	972	972	972	972	0
422	20240618	122500	28937348	972	972	972	972	0
423	20240618	122400	28937348	972	972	972	972	1
424	20240618	122300	28936376	972	972	972	972	180
425	20240618	122200	28761416	972	972	972	972	0
426	20240618	122100	28761416	972	970	972	970	150
427	20240618	122000	28615833	970	971	971	970	207
428	20240618	121900	28414843	970	970	970	970	0
429	20240618	121800	28414843	970	970	970	970	0
430	20240618	121700	28414843	970	970	970	970	0
431	20240618	121600	28414843	970	970	970	970	0
432	20240618	121500	28414843	970	970	970	970	0
433	20240618	121400	28414843	970	970	970	970	0
434	20240618	121300	28414843	970	970	970	970	0
435	20240618	121200	28414843	970	970	970	970	100
436	20240618	121100	28317843	970	970	970	970	4
437	20240618	121000	28313963	971	971	971	971	0
438	20240618	120900	28313963	971	971	971	971	1
439	20240618	120800	28312992	970	970	970	970	0
440	20240618	120700	28312992	970	969	970	969	584
441	20240618	120600	27746877	968	968	968	968	0
442	20240618	120500	27746877	968	968	968	968	76
443	20240618	120400	27673309	968	968	968	968	37
444	20240618	120300	27637493	968	968	968	968	0
445	20240618	120200	27637493	968	968	968	968	1
446	20240618	120100	27636525	968	968	968	968	100
447	20240618	120000	27539725	968	968	968	968	0
448	20240618	115900	27539725	968	968	968	968	104
449	20240618	115800	27439053	966	966	966	966	0
450	20240618	115700	27439053	966	966	966	966	416
451	20240618	115600	27037197	955	955	955	955	0
452	20240618	115500	27037197	955	955	955	955	0
453	20240618	115400	27037197	955	955	955	955	0
454	20240618	115300	27037197	955	955	955	955	0
455	20240618	115200	27037197	955	955	955	955	0
456	20240618	115100	27037197	955	955	955	955	0
457	20240618	115000	27037197	955	955	955	955	30
458	20240618	114900	27008547	955	955	955	955	0
459	20240618	114800	27008547	955	955	955	955	2
460	20240618	114700	27006637	952	952	952	952	0
461	20240618	114600	27006637	952	960	962	952	3708
462	20240618	114500	23457179	959	970	970	959	850
463	20240618	114400	22639175	970	970	970	970	214
464	20240618	114300	22431595	970	974	974	970	500
465	20240618	114200	21946277	975	976	976	975	310
466	20240618	114100	21643927	975	975	975	975	0
467	20240618	114000	21643927	975	975	975	975	0
468	20240618	113900	21643927	975	975	975	975	0
469	20240618	113800	21643927	975	975	975	975	0
470	20240618	113700	21643927	975	975	975	975	0
471	20240618	113600	21643927	975	975	975	975	0
472	20240618	113500	21643927	975	975	975	975	0
473	20240618	113400	21643927	975	975	975	975	0
474	20240618	113300	21643927	975	975	975	975	0
475	20240618	113200	21643927	975	975	975	975	0
476	20240618	113100	21643927	975	975	975	975	0
477	20240618	113000	21643927	975	975	975	975	0
478	20240618	112900	21643927	975	975	975	975	0
479	20240618	112800	21643927	975	975	975	975	0
480	20240618	112700	21643927	975	975	975	975	335
481	20240618	112600	21317302	975	975	975	975	0
482	20240618	112500	21317302	975	975	975	975	2
483	20240618	112400	21315352	975	984	984	975	700
484	20240618	112300	20632486	986	986	986	986	0
485	20240618	112200	20632486	986	986	986	986	0
486	20240618	112100	20632486	986	986	986	986	0
487	20240618	112000	20632486	986	986	986	986	0
488	20240618	111900	20632486	986	986	986	986	0
489	20240618	111800	20632486	986	986	986	986	0
490	20240618	111700	20632486	986	986	986	986	0
491	20240618	111600	20632486	986	986	986	986	0
492	20240618	111500	20632486	986	986	986	986	0
493	20240618	111400	20632486	986	986	986	986	31
494	20240618	111300	20601920	986	986	986	986	0
495	20240618	111200	20601920	986	986	986	986	0
496	20240618	111100	20601920	986	986	986	986	0
497	20240618	111000	20601920	986	986	986	986	0
498	20240618	110900	20601920	986	986	986	986	39
499	20240618	110800	20563466	986	986	986	986	0
500	20240618	110700	20563466	986	986	986	986	0
501	20240618	110600	20563466	986	986	986	986	30
502	20240618	110500	20533886	982	982	982	982	0
503	20240618	110400	20533886	982	982	982	982	0
504	20240618	110300	20533886	982	982	982	982	0
505	20240618	110200	20533886	982	982	982	982	0
506	20240618	110100	20533886	982	983	983	982	1052
507	20240618	110000	19500821	986	986	986	986	0
508	20240618	105900	19500821	986	985	986	985	25
509	20240618	105800	19476179	985	985	985	985	0
510	20240618	105700	19476179	985	985	985	985	2
511	20240618	105600	19474209	986	986	986	986	0
512	20240618	105500	19474209	986	986	986	986	0
513	20240618	105400	19474209	986	986	986	986	0
514	20240618	105300	19474209	986	986	986	986	0
515	20240618	105200	19474209	986	986	986	986	380
516	20240618	105100	19099529	986	986	986	986	11
517	20240618	105000	19088683	986	986	986	986	110
518	20240618	104900	18980223	986	986	986	986	64
519	20240618	104800	18917119	986	981	986	981	36
520	20240618	104700	18881628	986	986	986	986	0
521	20240618	104600	18881628	986	986	986	986	2
522	20240618	104500	18879656	986	985	986	985	9
523	20240618	104400	18870784	986	986	986	986	0
524	20240618	104300	18870784	986	986	986	986	0
525	20240618	104200	18870784	986	986	986	986	35
526	20240618	104100	18836274	969	969	969	969	0
527	20240618	104000	18836274	969	983	983	969	5500
528	20240618	103900	13454596	983	983	983	983	229
529	20240618	103800	13229489	983	983	983	983	388
530	20240618	103700	12848085	984	984	984	984	0
531	20240618	103600	12848085	984	984	984	984	0
532	20240618	103500	12848085	984	984	984	984	0
533	20240618	103400	12848085	984	984	984	984	0
534	20240618	103300	12848085	984	984	984	984	1001
535	20240618	103200	11863101	984	984	984	984	0
536	20240618	103100	11863101	984	984	984	984	0
537	20240618	103000	11863101	984	985	985	984	1154
538	20240618	102900	10727563	987	987	987	987	0
539	20240618	102800	10727563	987	987	987	987	0
540	20240618	102700	10727563	987	987	987	987	0
541	20240618	102600	10727563	987	987	987	987	0
542	20240618	102500	10727563	987	987	987	987	50
543	20240618	102400	10678213	987	987	987	987	192
544	20240618	102300	10488709	987	987	987	987	734
545	20240618	102200	9764251	985	985	985	985	365
546	20240618	102100	9404726	986	986	986	986	478
547	20240618	102000	8933418	987	987	987	987	0
548	20240618	101900	8933418	987	987	987	987	0
549	20240618	101800	8933418	987	987	987	987	0
550	20240618	101700	8933418	987	987	987	987	1
551	20240618	101600	8932431	987	987	987	987	6
552	20240618	101500	8926509	985	985	985	985	0
553	20240618	101400	8926509	985	985	985	985	0
554	20240618	101300	8926509	985	985	985	985	0
555	20240618	101200	8926509	985	985	985	985	0
556	20240618	101100	8926509	985	985	985	985	0
557	20240618	101000	8926509	985	985	985	985	0
558	20240618	100900	8926509	985	985	985	985	0
559	20240618	100800	8926509	985	985	985	985	0
560	20240618	100700	8926509	985	985	985	985	0
561	20240618	100600	8926509	985	985	985	985	0
562	20240618	100500	8926509	985	987	987	985	10
563	20240618	100400	8916645	989	989	989	989	0
564	20240618	100300	8916645	989	989	989	989	0
565	20240618	100200	8916645	989	989	989	989	1
566	20240618	100100	8915656	989	989	989	989	0
567	20240618	100000	8915656	989	989	989	989	0
568	20240618	095900	8915656	989	989	989	989	0
569	20240618	095800	8915656	989	989	989	989	1227
570	20240618	095700	7702153	989	989	989	989	1
571	20240618	095600	7701164	989	989	989	989	0
572	20240618	095500	7701164	989	989	989	989	1
573	20240618	095400	7700175	987	987	987	987	0
574	20240618	095300	7700175	987	987	987	987	0
575	20240618	095200	7700175	987	987	987	987	0
576	20240618	095100	7700175	987	987	987	987	0
577	20240618	095000	7700175	987	988	988	987	585
578	20240618	094900	7122779	987	987	987	987	0
579	20240618	094800	7122779	987	987	987	987	0
580	20240618	094700	7122779	987	987	987	987	0
581	20240618	094600	7122779	987	987	987	987	0
582	20240618	094500	7122779	987	988	988	987	45
583	20240618	094400	7078351	987	987	987	987	0
584	20240618	094300	7078351	987	987	987	987	0
585	20240618	094200	7078351	987	987	987	987	0
586	20240618	094100	7078351	987	987	987	987	0
587	20240618	094000	7078351	987	987	987	987	86
588	20240618	093900	6993469	987	987	987	987	0
589	20240618	093800	6993469	987	987	987	987	0
590	20240618	093700	6993469	987	987	987	987	0
591	20240618	093600	6993469	987	987	987	987	203
592	20240618	093500	6793108	987	987	987	987	0
593	20240618	093400	6793108	987	987	987	987	0
594	20240618	093300	6793108	987	987	987	987	0
595	20240618	093200	6793108	987	987	987	987	0
596	20240618	093100	6793108	987	987	987	987	0
597	20240618	093000	6793108	987	987	987	987	0
598	20240618	092900	6793108	987	987	987	987	0
599	20240618	092800	6793108	987	987	987	987	0
600	20240618	092700	6793108	987	987	987	987	485
601	20240618	092600	6314413	987	987	987	987	0
602	20240618	092500	6314413	987	987	987	987	10
603	20240618	092400	6304543	987	987	987	987	0
604	20240618	092300	6304543	987	987	987	987	19
605	20240618	092200	6285790	987	987	987	987	303
606	20240618	092100	5986729	987	987	987	987	0
607	20240618	092000	5986729	987	987	987	987	0
608	20240618	091900	5986729	987	987	987	987	0
609	20240618	091800	5986729	987	987	987	987	0
610	20240618	091700	5986729	987	987	987	987	1
611	20240618	091600	5985742	989	990	990	989	322
612	20240618	091500	5666964	990	991	991	990	800
613	20240618	091400	4874787	992	992	992	992	1029
614	20240618	091300	3854019	991	991	991	991	1
615	20240618	091200	3853028	992	992	992	992	55
616	20240618	091100	3798468	992	992	992	992	2
617	20240618	091000	3796484	991	991	991	991	0
618	20240618	090900	3796484	991	991	991	991	0
619	20240618	090800	3796484	991	991	991	991	116
620	20240618	090700	3681528	990	990	990	990	0
621	20240618	090600	3681528	990	990	990	990	0
622	20240618	090500	3681528	990	990	990	990	0
623	20240618	090400	3681528	990	990	990	990	0
624	20240618	090300	3681528	990	990	990	990	0
625	20240618	090200	3681528	990	990	990	990	100
626	20240618	090100	3582528	990	998	1000	990	703
627	20240618	090000	2882880	990	990	990	990	2912