KissMeData/044480/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	192600	112169429	965	965	965	965	1771
3	20240613	192500	112169429	965	965	965	965	0
4	20240613	192400	112169429	965	965	965	965	0
5	20240613	192300	112169429	965	965	965	965	0
6	20240613	192200	112169429	965	965	965	965	0
7	20240613	192100	112169429	965	965	965	965	0
8	20240613	192000	112169429	965	965	965	965	0
9	20240613	191900	112169429	965	965	965	965	0
10	20240613	191800	112169429	965	965	965	965	0
11	20240613	191700	112169429	965	965	965	965	0
12	20240613	191600	112169429	965	965	965	965	0
13	20240613	191500	112169429	965	965	965	965	0
14	20240613	191400	112169429	965	965	965	965	0
15	20240613	191300	112169429	965	965	965	965	0
16	20240613	191200	112169429	965	965	965	965	0
17	20240613	191100	112169429	965	965	965	965	0
18	20240613	191000	112169429	965	965	965	965	0
19	20240613	190900	112169429	965	965	965	965	0
20	20240613	190800	112169429	965	965	965	965	0
21	20240613	190700	112169429	965	965	965	965	0
22	20240613	190600	112169429	965	965	965	965	0
23	20240613	190500	112169429	965	965	965	965	0
24	20240613	190400	112169429	965	965	965	965	0
25	20240613	190300	112169429	965	965	965	965	0
26	20240613	190200	112169429	965	965	965	965	0
27	20240613	190100	112169429	965	965	965	965	0
28	20240613	190000	112169429	965	965	965	965	0
29	20240613	185900	112169429	965	965	965	965	0
30	20240613	185800	112169429	965	965	965	965	0
31	20240613	185700	112169429	965	965	965	965	0
32	20240613	185600	112169429	965	965	965	965	1771
33	20240613	185500	112169429	965	965	965	965	0
34	20240613	185400	112169429	965	965	965	965	0
35	20240613	185300	112169429	965	965	965	965	0
36	20240613	185200	112169429	965	965	965	965	0
37	20240613	185100	112169429	965	965	965	965	0
38	20240613	185000	112169429	965	965	965	965	0
39	20240613	184900	112169429	965	965	965	965	0
40	20240613	184800	112169429	965	965	965	965	0
41	20240613	184700	112169429	965	965	965	965	0
42	20240613	184600	112169429	965	965	965	965	0
43	20240613	184500	112169429	965	965	965	965	0
44	20240613	184400	112169429	965	965	965	965	0
45	20240613	184300	112169429	965	965	965	965	0
46	20240613	184200	112169429	965	965	965	965	0
47	20240613	184100	112169429	965	965	965	965	0
48	20240613	184000	112169429	965	965	965	965	0
49	20240613	183900	112169429	965	965	965	965	0
50	20240613	183800	112169429	965	965	965	965	0
51	20240613	183700	112169429	965	965	965	965	0
52	20240613	183600	112169429	965	965	965	965	0
53	20240613	183500	112169429	965	965	965	965	0
54	20240613	183400	112169429	965	965	965	965	0
55	20240613	183300	112169429	965	965	965	965	0
56	20240613	183200	112169429	965	965	965	965	0
57	20240613	183100	112169429	965	965	965	965	0
58	20240613	183000	112169429	965	965	965	965	0
59	20240613	182900	112169429	965	965	965	965	0
60	20240613	182800	112169429	965	965	965	965	0
61	20240613	182700	112169429	965	965	965	965	0
62	20240613	182600	112169429	965	965	965	965	1771
63	20240613	182500	112169429	965	965	965	965	0
64	20240613	182400	112169429	965	965	965	965	0
65	20240613	182300	112169429	965	965	965	965	0
66	20240613	182200	112169429	965	965	965	965	0
67	20240613	182100	112169429	965	965	965	965	0
68	20240613	182000	112169429	965	965	965	965	0
69	20240613	181900	112169429	965	965	965	965	0
70	20240613	181800	112169429	965	965	965	965	0
71	20240613	181700	112169429	965	965	965	965	0
72	20240613	181600	112169429	965	965	965	965	0
73	20240613	181500	112169429	965	965	965	965	0
74	20240613	181400	112169429	965	965	965	965	0
75	20240613	181300	112169429	965	965	965	965	0
76	20240613	181200	112169429	965	965	965	965	0
77	20240613	181100	112169429	965	965	965	965	0
78	20240613	181000	112169429	965	965	965	965	0
79	20240613	180900	112169429	965	965	965	965	0
80	20240613	180800	112169429	965	965	965	965	0
81	20240613	180700	112169429	965	965	965	965	0
82	20240613	180600	112169429	965	965	965	965	0
83	20240613	180500	112169429	965	965	965	965	0
84	20240613	180400	112169429	965	965	965	965	0
85	20240613	180300	112169429	965	965	965	965	0
86	20240613	180200	112169429	965	965	965	965	0
87	20240613	180100	112169429	965	965	965	965	0
88	20240613	180000	112169429	965	965	965	965	0
89	20240613	175900	112169429	965	965	965	965	0
90	20240613	175800	112169429	965	965	965	965	0
91	20240613	175700	112169429	965	965	965	965	0
92	20240613	175600	112169429	965	965	965	965	1771
93	20240613	175500	112169429	965	965	965	965	0
94	20240613	175400	112169429	965	965	965	965	0
95	20240613	175300	112169429	965	965	965	965	0
96	20240613	175200	112169429	965	965	965	965	0
97	20240613	175100	112169429	965	965	965	965	0
98	20240613	175000	112169429	965	965	965	965	0
99	20240613	174900	112169429	965	965	965	965	0
100	20240613	174800	112169429	965	965	965	965	0
101	20240613	174700	112169429	965	965	965	965	0
102	20240613	174600	112169429	965	965	965	965	0
103	20240613	174500	112169429	965	965	965	965	0
104	20240613	174400	112169429	965	965	965	965	0
105	20240613	174300	112169429	965	965	965	965	0
106	20240613	174200	112169429	965	965	965	965	0
107	20240613	174100	112169429	965	965	965	965	0
108	20240613	174000	112169429	965	965	965	965	0
109	20240613	173900	112169429	965	965	965	965	0
110	20240613	173800	112169429	965	965	965	965	0
111	20240613	173700	112169429	965	965	965	965	0
112	20240613	173600	112169429	965	965	965	965	0
113	20240613	173500	112169429	965	965	965	965	0
114	20240613	173400	112169429	965	965	965	965	0
115	20240613	173300	112169429	965	965	965	965	0
116	20240613	173200	112169429	965	965	965	965	0
117	20240613	173100	112169429	965	965	965	965	0
118	20240613	173000	112169429	965	965	965	965	0
119	20240613	172900	112169429	965	965	965	965	0
120	20240613	172800	112169429	965	965	965	965	0
121	20240613	172700	112169429	965	965	965	965	0
122	20240613	172600	112169429	965	965	965	965	1771
123	20240613	172500	112169429	965	965	965	965	0
124	20240613	172400	112169429	965	965	965	965	0
125	20240613	172300	112169429	965	965	965	965	0
126	20240613	172200	112169429	965	965	965	965	0
127	20240613	172100	112169429	965	965	965	965	0
128	20240613	172000	112169429	965	965	965	965	0
129	20240613	171900	112169429	965	965	965	965	0
130	20240613	171800	112169429	965	965	965	965	0
131	20240613	171700	112169429	965	965	965	965	0
132	20240613	171600	112169429	965	965	965	965	0
133	20240613	171500	112169429	965	965	965	965	0
134	20240613	171400	112169429	965	965	965	965	0
135	20240613	171300	112169429	965	965	965	965	0
136	20240613	171200	112169429	965	965	965	965	0
137	20240613	171100	112169429	965	965	965	965	0
138	20240613	171000	112169429	965	965	965	965	0
139	20240613	170900	112169429	965	965	965	965	0
140	20240613	170800	112169429	965	965	965	965	0
141	20240613	170700	112169429	965	965	965	965	0
142	20240613	170600	112169429	965	965	965	965	0
143	20240613	170500	112169429	965	965	965	965	0
144	20240613	170400	112169429	965	965	965	965	0
145	20240613	170300	112169429	965	965	965	965	0
146	20240613	170200	112169429	965	965	965	965	0
147	20240613	170100	112169429	965	965	965	965	0
148	20240613	170000	112169429	965	965	965	965	0
149	20240613	165900	112169429	965	965	965	965	0
150	20240613	165800	112169429	965	965	965	965	0
151	20240613	165700	112169429	965	965	965	965	0
152	20240613	165600	112169429	965	965	965	965	1771
153	20240613	165500	112169429	965	965	965	965	0
154	20240613	165400	112169429	965	965	965	965	0
155	20240613	165300	112169429	965	965	965	965	0
156	20240613	165200	112169429	965	965	965	965	0
157	20240613	165100	112169429	965	965	965	965	0
158	20240613	165000	112169429	965	965	965	965	0
159	20240613	164900	112169429	965	965	965	965	0
160	20240613	164800	112169429	965	965	965	965	0
161	20240613	164700	112169429	965	965	965	965	0
162	20240613	164600	112169429	965	965	965	965	0
163	20240613	164500	112169429	965	965	965	965	0
164	20240613	164400	112169429	965	965	965	965	0
165	20240613	164300	112169429	965	965	965	965	0
166	20240613	164200	112169429	965	965	965	965	0
167	20240613	164100	112169429	965	965	965	965	0
168	20240613	164000	112169429	965	965	965	965	0
169	20240613	163900	112169429	965	965	965	965	0
170	20240613	163800	112169429	965	965	965	965	0
171	20240613	163700	112169429	965	965	965	965	0
172	20240613	163600	112169429	965	965	965	965	0
173	20240613	163500	112169429	965	965	965	965	0
174	20240613	163400	112169429	965	965	965	965	0
175	20240613	163300	112169429	965	965	965	965	0
176	20240613	163200	112169429	965	965	965	965	0
177	20240613	163100	112169429	965	965	965	965	0
178	20240613	163000	112169429	965	965	965	965	0
179	20240613	162900	112169429	965	965	965	965	0
180	20240613	162800	112169429	965	965	965	965	0
181	20240613	162700	112169429	965	965	965	965	0
182	20240613	162600	112169429	965	965	965	965	1771
183	20240613	162500	112169429	965	965	965	965	0
184	20240613	162400	112169429	965	965	965	965	0
185	20240613	162300	112169429	965	965	965	965	0
186	20240613	162200	112169429	965	965	965	965	0
187	20240613	162100	112169429	965	965	965	965	0
188	20240613	162000	112169429	965	965	965	965	0
189	20240613	161900	112169429	965	965	965	965	0
190	20240613	161800	112169429	965	965	965	965	0
191	20240613	161700	112169429	965	965	965	965	0
192	20240613	161600	112169429	965	965	965	965	0
193	20240613	161500	112169429	965	965	965	965	0
194	20240613	161400	112169429	965	965	965	965	0
195	20240613	161300	112169429	965	965	965	965	0
196	20240613	161200	112169429	965	965	965	965	0
197	20240613	161100	112169429	965	965	965	965	0
198	20240613	161000	112169429	965	965	965	965	0
199	20240613	160900	112169429	965	965	965	965	0
200	20240613	160800	112169429	965	965	965	965	0
201	20240613	160700	112169429	965	965	965	965	0
202	20240613	160600	112169429	965	965	965	965	0
203	20240613	160500	112169429	965	965	965	965	0
204	20240613	160400	112169429	965	965	965	965	0
205	20240613	160300	112169429	965	965	965	965	0
206	20240613	160200	112169429	965	965	965	965	0
207	20240613	160100	112169429	965	965	965	965	0
208	20240613	160000	112169429	965	965	965	965	0
209	20240613	155900	112169429	965	965	965	965	0
210	20240613	155800	112169429	965	965	965	965	0
211	20240613	155700	112169429	965	965	965	965	0
212	20240613	155600	112169429	965	965	965	965	1771
213	20240613	155500	112169429	965	965	965	965	0
214	20240613	155400	112169429	965	965	965	965	0
215	20240613	155300	112169429	965	965	965	965	0
216	20240613	155200	112169429	965	965	965	965	0
217	20240613	155100	112169429	965	965	965	965	0
218	20240613	155000	112169429	965	965	965	965	0
219	20240613	154900	112169429	965	965	965	965	0
220	20240613	154800	112169429	965	965	965	965	0
221	20240613	154700	112169429	965	965	965	965	0
222	20240613	154600	112169429	965	965	965	965	0
223	20240613	154500	112169429	965	965	965	965	0
224	20240613	154400	112169429	965	965	965	965	0
225	20240613	154300	112169429	965	965	965	965	0
226	20240613	154200	112169429	965	965	965	965	0
227	20240613	154100	112169429	965	965	965	965	0
228	20240613	154000	112169429	965	965	965	965	0
229	20240613	153900	112169429	965	965	965	965	0
230	20240613	153800	112169429	965	965	965	965	0
231	20240613	153700	112169429	965	965	965	965	0
232	20240613	153600	112169429	965	965	965	965	0
233	20240613	153500	112169429	965	965	965	965	0
234	20240613	153400	112169429	965	965	965	965	0
235	20240613	153300	112169429	965	965	965	965	0
236	20240613	153200	112169429	965	965	965	965	0
237	20240613	153100	112169429	965	965	965	965	0
238	20240613	153000	112169429	965	965	965	965	1771
239	20240613	152900	110460414	966	966	966	966	0
240	20240613	152800	110460414	966	966	966	966	0
241	20240613	152700	110460414	966	966	966	966	0
242	20240613	152600	110460414	966	966	966	966	0
243	20240613	152500	110460414	966	966	966	966	0
244	20240613	152400	110460414	966	966	966	966	0
245	20240613	152300	110460414	966	966	966	966	0
246	20240613	152200	110460414	966	966	966	966	0
247	20240613	152100	110460414	966	966	966	966	0
248	20240613	152000	110460414	966	966	966	966	0
249	20240613	151900	110460414	966	959	966	959	1800
250	20240613	151800	108727692	959	959	959	959	773
251	20240613	151700	107986385	960	957	960	957	1500
252	20240613	151600	106546400	960	955	960	949	3614
253	20240613	151500	103087576	955	955	955	955	0
254	20240613	151400	103087576	955	955	955	955	0
255	20240613	151300	103087576	955	955	955	955	0
256	20240613	151200	103087576	955	955	955	955	2
257	20240613	151100	103085666	955	955	955	955	186
258	20240613	151000	102908036	955	951	955	951	1001
259	20240613	150900	101956081	951	951	951	951	0
260	20240613	150800	101956081	951	951	951	951	3019
261	20240613	150700	99085012	951	951	951	951	0
262	20240613	150600	99085012	951	951	951	951	0
263	20240613	150500	99085012	951	951	951	951	0
264	20240613	150400	99085012	951	951	951	951	0
265	20240613	150300	99085012	951	951	951	951	70
266	20240613	150200	99018442	951	951	951	951	74
267	20240613	150100	98948068	957	957	957	957	0
268	20240613	150000	98948068	957	957	957	957	0
269	20240613	145900	98948068	957	957	957	957	0
270	20240613	145800	98948068	957	957	957	957	0
271	20240613	145700	98948068	957	957	957	957	0
272	20240613	145600	98948068	957	957	957	957	0
273	20240613	145500	98948068	957	957	957	957	0
274	20240613	145400	98948068	957	956	957	955	40
275	20240613	145300	98909821	951	951	951	951	0
276	20240613	145200	98909821	951	951	951	951	40
277	20240613	145100	98871781	956	949	956	949	242
278	20240613	145000	98641540	949	950	950	949	201
279	20240613	144900	98450591	956	956	956	956	10460
280	20240613	144800	88450831	957	955	957	955	20
281	20240613	144700	88431711	956	956	956	956	0
282	20240613	144600	88431711	956	956	956	956	730
283	20240613	144500	87733831	956	956	956	956	50
284	20240613	144400	87686031	950	950	950	950	0
285	20240613	144300	87686031	950	956	956	950	25
286	20240613	144200	87662221	956	955	956	955	863
287	20240613	144100	86838046	955	955	955	955	20
288	20240613	144000	86818946	955	955	955	955	0
289	20240613	143900	86818946	955	955	955	955	50
290	20240613	143800	86771196	955	954	955	954	60
291	20240613	143700	86713901	955	955	955	955	0
292	20240613	143600	86713901	955	955	955	955	0
293	20240613	143500	86713901	955	954	955	954	20
294	20240613	143400	86694806	954	953	954	953	220
295	20240613	143300	86484931	954	954	954	954	130
296	20240613	143200	86360911	954	954	954	954	130
297	20240613	143100	86236891	954	954	954	954	100
298	20240613	143000	86141491	954	954	954	954	120
299	20240613	142900	86027011	953	953	953	953	0
300	20240613	142800	86027011	953	953	953	953	0
301	20240613	142700	86027011	953	953	953	953	0
302	20240613	142600	86027011	953	953	953	953	1040
303	20240613	142500	85035891	955	955	955	955	0
304	20240613	142400	85035891	955	955	955	955	0
305	20240613	142300	85035891	955	955	955	955	0
306	20240613	142200	85035891	955	955	955	955	256
307	20240613	142100	84791411	956	956	956	956	0
308	20240613	142000	84791411	956	956	956	956	0
309	20240613	141900	84791411	956	953	956	953	510
310	20240613	141800	84305351	954	954	954	954	1
311	20240613	141700	84304397	949	949	949	949	0
312	20240613	141600	84304397	949	949	949	949	0
313	20240613	141500	84304397	949	949	949	949	0
314	20240613	141400	84304397	949	949	949	949	0
315	20240613	141300	84304397	949	949	949	949	0
316	20240613	141200	84304397	949	949	949	949	0
317	20240613	141100	84304397	949	954	954	949	381
318	20240613	141000	83942673	955	955	955	955	0
319	20240613	140900	83942673	955	955	955	955	20
320	20240613	140800	83923573	955	955	955	955	0
321	20240613	140700	83923573	955	955	955	955	40
322	20240613	140600	83885373	955	952	956	952	20
323	20240613	140500	83866280	951	951	951	951	0
324	20240613	140400	83866280	951	956	956	951	3503
325	20240613	140300	80534876	956	952	956	952	40
326	20240613	140200	80496658	956	956	956	956	20
327	20240613	140100	80477538	949	950	950	949	27
328	20240613	140000	80451914	957	948	957	946	8056
329	20240613	135900	72822759	948	950	950	948	1164
330	20240613	135800	71718033	950	950	950	950	400
331	20240613	135700	71338033	951	951	951	951	34
332	20240613	135600	71305699	953	953	953	953	8
333	20240613	135500	71298075	956	956	956	956	0
334	20240613	135400	71298075	956	957	957	956	141
335	20240613	135300	71163259	958	958	958	958	0
336	20240613	135200	71163259	958	958	958	958	0
337	20240613	135100	71163259	958	958	958	958	0
338	20240613	135000	71163259	958	957	958	957	90
339	20240613	134900	71077109	957	958	958	955	32
340	20240613	134800	71046469	958	958	958	958	50
341	20240613	134700	70998569	958	958	958	958	100
342	20240613	134600	70902769	958	956	958	956	150
343	20240613	134500	70759173	956	956	956	956	90
344	20240613	134400	70673133	957	957	958	957	70
345	20240613	134300	70606103	958	958	958	958	10
346	20240613	134200	70596523	958	959	959	958	30
347	20240613	134100	70567773	959	958	959	958	120
348	20240613	134000	70452753	959	958	959	958	140
349	20240613	133900	70318573	959	958	959	957	130
350	20240613	133800	70194027	960	960	960	960	130
351	20240613	133700	70069227	960	960	960	960	50
352	20240613	133600	70021227	960	953	960	953	880
353	20240613	133500	69182027	960	960	960	960	100
354	20240613	133400	69086027	953	960	960	953	46
355	20240613	133300	69041909	960	958	960	957	81
356	20240613	133200	68964248	958	958	958	958	80
357	20240613	133100	68887608	958	958	958	957	120
358	20240613	133000	68772698	958	955	958	955	70
359	20240613	132900	68705694	955	955	955	955	88
360	20240613	132800	68621654	956	956	956	956	0
361	20240613	132700	68621654	956	956	956	956	0
362	20240613	132600	68621654	956	955	956	955	2547
363	20240613	132500	66188283	955	955	955	955	0
364	20240613	132400	66188283	955	955	955	955	80
365	20240613	132300	66111883	955	955	955	955	0
366	20240613	132200	66111883	955	955	955	955	0
367	20240613	132100	66111883	955	955	955	955	0
368	20240613	132000	66111883	955	955	955	955	0
369	20240613	131900	66111883	955	955	955	955	0
370	20240613	131800	66111883	955	955	955	955	20
371	20240613	131700	66092783	955	954	955	954	194
372	20240613	131600	65907696	954	954	954	954	40
373	20240613	131500	65869536	954	954	954	954	0
374	20240613	131400	65869536	954	954	954	954	2
375	20240613	131300	65867628	954	954	954	954	0
376	20240613	131200	65867628	954	954	954	954	0
377	20240613	131100	65867628	954	954	954	954	0
378	20240613	131000	65867628	954	954	954	954	0
379	20240613	130900	65867628	954	954	954	954	0
380	20240613	130800	65867628	954	954	954	954	0
381	20240613	130700	65867628	954	954	954	954	0
382	20240613	130600	65867628	954	954	954	954	0
383	20240613	130500	65867628	954	954	954	954	0
384	20240613	130400	65867628	954	954	954	954	5
385	20240613	130300	65862858	954	954	954	954	0
386	20240613	130200	65862858	954	954	954	954	80
387	20240613	130100	65786538	954	955	955	954	110
388	20240613	130000	65681588	955	955	955	955	33
389	20240613	125900	65650073	955	955	955	955	60
390	20240613	125800	65592773	955	955	955	954	240
391	20240613	125700	65363673	955	954	955	954	130
392	20240613	125600	65239651	954	953	954	953	120
393	20240613	125500	65125228	950	950	950	950	861
394	20240613	125400	64307278	950	950	950	950	160
395	20240613	125300	64155278	950	950	950	950	160
396	20240613	125200	64003278	950	950	950	950	160
397	20240613	125100	63851278	950	950	950	950	120
398	20240613	125000	63737278	950	950	950	950	150
399	20240613	124900	63594778	950	950	950	950	90
400	20240613	124800	63509278	949	949	949	949	2366
401	20240613	124700	61263944	949	949	949	949	170
402	20240613	124600	61102614	949	949	949	949	1360
403	20240613	124500	59811974	949	949	949	949	11
404	20240613	124400	59801535	948	948	948	948	210
405	20240613	124300	59602455	948	945	948	945	1019
406	20240613	124200	58639440	945	945	945	944	184
407	20240613	124100	58465670	945	945	945	945	1
408	20240613	124000	58464725	945	945	945	945	0
409	20240613	123900	58464725	945	945	945	945	0
410	20240613	123800	58464725	945	945	945	945	0
411	20240613	123700	58464725	945	945	945	945	0
412	20240613	123600	58464725	945	945	945	945	60
413	20240613	123500	58408025	945	945	945	945	866
414	20240613	123400	57589655	945	945	945	945	0
415	20240613	123300	57589655	945	945	945	945	1000
416	20240613	123200	56644655	945	945	945	945	1000
417	20240613	123100	55699655	945	945	945	945	60
418	20240613	123000	55642955	947	947	947	947	1
419	20240613	122900	55642008	947	947	947	947	190
420	20240613	122800	55462078	950	950	950	950	0
421	20240613	122700	55462078	950	950	950	950	0
422	20240613	122600	55462078	950	950	950	950	0
423	20240613	122500	55462078	950	950	950	950	110
424	20240613	122400	55357578	950	950	950	950	0
425	20240613	122300	55357578	950	950	950	950	0
426	20240613	122200	55357578	950	950	950	950	1425
427	20240613	122100	54003828	950	950	950	950	7
428	20240613	122000	53997178	948	948	948	948	0
429	20240613	121900	53997178	948	948	948	948	0
430	20240613	121800	53997178	948	948	948	948	0
431	20240613	121700	53997178	948	950	950	948	1257
432	20240613	121600	52805516	950	950	950	950	0
433	20240613	121500	52805516	950	950	950	950	0
434	20240613	121400	52805516	950	950	950	950	0
435	20240613	121300	52805516	950	950	950	950	0
436	20240613	121200	52805516	950	950	950	950	0
437	20240613	121100	52805516	950	950	950	950	0
438	20240613	121000	52805516	950	950	950	950	0
439	20240613	120900	52805516	950	950	950	950	0
440	20240613	120800	52805516	950	950	950	950	0
441	20240613	120700	52805516	950	950	950	950	0
442	20240613	120600	52805516	950	950	950	950	0
443	20240613	120500	52805516	950	950	950	950	6
444	20240613	120400	52799816	950	950	950	950	0
445	20240613	120300	52799816	950	950	950	950	14
446	20240613	120200	52786516	950	950	950	950	0
447	20240613	120100	52786516	950	950	950	950	0
448	20240613	120000	52786516	950	950	950	950	0
449	20240613	115900	52786516	950	950	950	950	0
450	20240613	115800	52786516	950	950	950	950	0
451	20240613	115700	52786516	950	950	950	950	1
452	20240613	115600	52785566	950	950	950	950	0
453	20240613	115500	52785566	950	950	950	950	0
454	20240613	115400	52785566	950	950	950	950	0
455	20240613	115300	52785566	950	950	950	950	0
456	20240613	115200	52785566	950	950	950	950	86
457	20240613	115100	52703866	950	950	950	950	3
458	20240613	115000	52701016	950	950	950	950	1
459	20240613	114900	52700066	946	946	946	946	0
460	20240613	114800	52700066	946	946	946	946	0
461	20240613	114700	52700066	946	946	946	946	1
462	20240613	114600	52699120	945	945	945	945	0
463	20240613	114500	52699120	945	945	945	945	0
464	20240613	114400	52699120	945	945	945	945	0
465	20240613	114300	52699120	945	946	946	945	906
466	20240613	114200	51842446	945	945	945	945	0
467	20240613	114100	51842446	945	945	945	945	0
468	20240613	114000	51842446	945	945	945	945	0
469	20240613	113900	51842446	945	946	946	945	1000
470	20240613	113800	50896546	944	944	944	944	0
471	20240613	113700	50896546	944	944	944	944	0
472	20240613	113600	50896546	944	944	944	944	0
473	20240613	113500	50896546	944	945	945	944	2335
474	20240613	113400	48690563	946	946	946	946	0
475	20240613	113300	48690563	946	946	946	946	0
476	20240613	113200	48690563	946	946	946	946	0
477	20240613	113100	48690563	946	946	946	946	0
478	20240613	113000	48690563	946	947	947	944	6280
479	20240613	112900	42752084	947	947	947	947	1
480	20240613	112800	42751137	947	947	947	947	0
481	20240613	112700	42751137	947	947	947	947	0
482	20240613	112600	42751137	947	947	947	947	0
483	20240613	112500	42751137	947	947	947	947	0
484	20240613	112400	42751137	947	947	947	947	0
485	20240613	112300	42751137	947	947	947	947	0
486	20240613	112200	42751137	947	947	947	947	0
487	20240613	112100	42751137	947	947	947	947	144
488	20240613	112000	42614769	952	952	952	952	66
489	20240613	111900	42551937	952	952	952	952	0
490	20240613	111800	42551937	952	952	952	952	0
491	20240613	111700	42551937	952	952	952	952	0
492	20240613	111600	42551937	952	952	952	952	0
493	20240613	111500	42551937	952	952	952	952	0
494	20240613	111400	42551937	952	952	952	952	10
495	20240613	111300	42542417	947	947	947	947	0
496	20240613	111200	42542417	947	947	947	947	150
497	20240613	111100	42400367	952	952	952	952	82
498	20240613	111000	42322303	947	947	947	947	57
499	20240613	110900	42268324	952	952	952	952	0
500	20240613	110800	42268324	952	952	952	952	0
501	20240613	110700	42268324	952	952	952	952	20
502	20240613	110600	42249284	952	952	952	952	1
503	20240613	110500	42248332	947	947	947	947	0
504	20240613	110400	42248332	947	947	947	947	0
505	20240613	110300	42248332	947	947	947	947	0
506	20240613	110200	42248332	947	947	947	947	0
507	20240613	110100	42248332	947	947	947	947	0
508	20240613	110000	42248332	947	947	947	947	0
509	20240613	105900	42248332	947	947	947	947	0
510	20240613	105800	42248332	947	947	947	947	0
511	20240613	105700	42248332	947	947	947	947	0
512	20240613	105600	42248332	947	948	948	947	1019
513	20240613	105500	41282991	953	953	953	953	0
514	20240613	105400	41282991	953	953	953	953	1
515	20240613	105300	41282038	948	948	948	948	0
516	20240613	105200	41282038	948	948	948	948	0
517	20240613	105100	41282038	948	949	949	948	2000
518	20240613	105000	39385790	949	949	949	949	0
519	20240613	104900	39385790	949	949	949	949	100
520	20240613	104800	39290890	949	949	949	949	0
521	20240613	104700	39290890	949	949	949	949	0
522	20240613	104600	39290890	949	949	949	949	0
523	20240613	104500	39290890	949	949	949	949	0
524	20240613	104400	39290890	949	949	949	949	0
525	20240613	104300	39290890	949	949	949	949	0
526	20240613	104200	39290890	949	949	949	949	20
527	20240613	104100	39271910	949	949	949	949	0
528	20240613	104000	39271910	949	953	953	949	55
529	20240613	103900	39219709	953	953	953	953	0
530	20240613	103800	39219709	953	953	953	953	1
531	20240613	103700	39218756	950	953	953	950	2019
532	20240613	103600	37300703	951	951	951	951	0
533	20240613	103500	37300703	951	951	951	951	0
534	20240613	103400	37300703	951	951	951	951	500
535	20240613	103300	36825203	952	952	952	952	0
536	20240613	103200	36825203	952	952	952	952	0
537	20240613	103100	36825203	952	952	952	952	0
538	20240613	103000	36825203	952	952	952	952	0
539	20240613	102900	36825203	952	951	952	951	942
540	20240613	102800	35928420	952	952	952	952	0
541	20240613	102700	35928420	952	952	952	952	0
542	20240613	102600	35928420	952	952	952	952	0
543	20240613	102500	35928420	952	952	952	952	60
544	20240613	102400	35871300	952	952	952	952	0
545	20240613	102300	35871300	952	952	952	952	0
546	20240613	102200	35871300	952	952	952	952	0
547	20240613	102100	35871300	952	952	952	952	42
548	20240613	102000	35831316	955	955	955	955	0
549	20240613	101900	35831316	955	950	955	950	127
550	20240613	101800	35710557	950	950	950	950	0
551	20240613	101700	35710557	950	950	950	950	500
552	20240613	101600	35235557	950	950	950	950	24
553	20240613	101500	35212757	955	954	955	954	1071
554	20240613	101400	34190025	955	955	955	955	0
555	20240613	101300	34190025	955	955	955	955	6076
556	20240613	101200	28387445	955	955	955	955	0
557	20240613	101100	28387445	955	952	955	952	321
558	20240613	101000	28081850	952	952	952	952	0
559	20240613	100900	28081850	952	952	952	952	30
560	20240613	100800	28053290	952	952	952	952	2
561	20240613	100700	28051386	951	952	952	951	14
562	20240613	100600	28038062	952	952	952	952	369
563	20240613	100500	27686774	952	952	952	952	1028
564	20240613	100400	26708118	954	954	954	954	0
565	20240613	100300	26708118	954	954	954	954	400
566	20240613	100200	26326518	954	954	954	954	152
567	20240613	100100	26181510	954	954	954	954	1
568	20240613	100000	26180556	952	952	952	952	0
569	20240613	095900	26180556	952	955	955	952	8
570	20240613	095800	26172919	951	951	951	951	0
571	20240613	095700	26172919	951	951	951	951	1968
572	20240613	095600	24301351	951	951	951	951	233
573	20240613	095500	24079768	951	951	951	951	3
574	20240613	095400	24076915	956	956	956	956	0
575	20240613	095300	24076915	956	956	956	956	1
576	20240613	095200	24075959	956	956	956	956	20
577	20240613	095100	24056839	956	956	956	956	0
578	20240613	095000	24056839	956	956	956	956	32
579	20240613	094900	24026247	956	956	956	956	0
580	20240613	094800	24026247	956	956	956	956	0
581	20240613	094700	24026247	956	952	956	951	44
582	20240613	094600	23984388	952	952	952	952	40
583	20240613	094500	23946308	952	952	952	952	0
584	20240613	094400	23946308	952	952	952	952	0
585	20240613	094300	23946308	952	952	952	952	0
586	20240613	094200	23946308	952	952	952	952	200
587	20240613	094100	23755908	952	953	953	952	270
588	20240613	094000	23498867	960	958	960	954	64
589	20240613	093900	23437522	953	959	959	953	353
590	20240613	093800	23101095	960	960	960	960	160
591	20240613	093700	22947495	957	958	958	957	2372
592	20240613	093600	20675152	958	958	958	958	0
593	20240613	093500	20675152	958	953	958	952	1009
594	20240613	093400	19714240	953	953	953	953	9
595	20240613	093300	19705663	960	959	960	959	861
596	20240613	093200	18879183	960	960	960	960	1
597	20240613	093100	18878223	961	952	961	952	5
598	20240613	093000	18873454	952	960	960	952	729
599	20240613	092900	18178325	963	960	963	960	3
600	20240613	092800	18175440	951	955	955	951	3579
601	20240613	092700	14768777	965	965	965	965	1
602	20240613	092600	14767812	959	957	959	957	1182
603	20240613	092500	13635476	967	967	967	967	0
604	20240613	092400	13635476	967	967	967	967	508
605	20240613	092300	13144240	967	964	967	964	2201
606	20240613	092200	11022471	964	960	964	960	6
607	20240613	092100	11016704	960	955	960	955	1569
608	20240613	092000	9518304	955	968	970	955	489
609	20240613	091900	9050459	966	964	970	955	3202
610	20240613	091800	5960660	964	952	964	952	15
611	20240613	091700	5946290	943	945	950	943	108
612	20240613	091600	5844357	941	941	941	941	1101
613	20240613	091500	4808316	941	941	941	941	3
614	20240613	091400	4805493	945	945	945	945	45
615	20240613	091300	4762968	945	945	945	945	100
616	20240613	091200	4668468	945	945	945	945	250
617	20240613	091100	4432218	937	937	937	937	0
618	20240613	091000	4432218	937	937	937	937	0
619	20240613	090900	4432218	937	937	937	937	1000
620	20240613	090800	3495218	945	945	945	945	0
621	20240613	090700	3495218	945	936	945	936	251
622	20240613	090600	3260273	936	944	944	936	207
623	20240613	090500	3065456	944	944	944	944	300
624	20240613	090400	2782256	944	944	944	944	0
625	20240613	090300	2782256	944	944	944	944	944
626	20240613	090200	1891120	939	939	939	939	0
627	20240613	090100	1891120	939	939	939	939	1354
628	20240613	090000	619714	939	938	939	938	660