KissMeData/015260/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	190000	162008804	969	969	969	969	402
3	20240617	185900	162008804	969	969	969	969	0
4	20240617	185800	162008804	969	969	969	969	0
5	20240617	185700	162008804	969	969	969	969	0
6	20240617	185600	162008804	969	969	969	969	0
7	20240617	185500	162008804	969	969	969	969	0
8	20240617	185400	162008804	969	969	969	969	0
9	20240617	185300	162008804	969	969	969	969	0
10	20240617	185200	162008804	969	969	969	969	0
11	20240617	185100	162008804	969	969	969	969	0
12	20240617	185000	162008804	969	969	969	969	0
13	20240617	184900	162008804	969	969	969	969	0
14	20240617	184800	162008804	969	969	969	969	0
15	20240617	184700	162008804	969	969	969	969	0
16	20240617	184600	162008804	969	969	969	969	0
17	20240617	184500	162008804	969	969	969	969	0
18	20240617	184400	162008804	969	969	969	969	0
19	20240617	184300	162008804	969	969	969	969	0
20	20240617	184200	162008804	969	969	969	969	0
21	20240617	184100	162008804	969	969	969	969	0
22	20240617	184000	162008804	969	969	969	969	0
23	20240617	183900	162008804	969	969	969	969	0
24	20240617	183800	162008804	969	969	969	969	0
25	20240617	183700	162008804	969	969	969	969	0
26	20240617	183600	162008804	969	969	969	969	0
27	20240617	183500	162008804	969	969	969	969	0
28	20240617	183400	162008804	969	969	969	969	0
29	20240617	183300	162008804	969	969	969	969	0
30	20240617	183200	162008804	969	969	969	969	0
31	20240617	183100	162008804	969	969	969	969	0
32	20240617	183000	162008804	969	969	969	969	402
33	20240617	182900	162008804	969	969	969	969	0
34	20240617	182800	162008804	969	969	969	969	0
35	20240617	182700	162008804	969	969	969	969	0
36	20240617	182600	162008804	969	969	969	969	0
37	20240617	182500	162008804	969	969	969	969	0
38	20240617	182400	162008804	969	969	969	969	0
39	20240617	182300	162008804	969	969	969	969	0
40	20240617	182200	162008804	969	969	969	969	0
41	20240617	182100	162008804	969	969	969	969	0
42	20240617	182000	162008804	969	969	969	969	0
43	20240617	181900	162008804	969	969	969	969	0
44	20240617	181800	162008804	969	969	969	969	0
45	20240617	181700	162008804	969	969	969	969	0
46	20240617	181600	162008804	969	969	969	969	0
47	20240617	181500	162008804	969	969	969	969	0
48	20240617	181400	162008804	969	969	969	969	0
49	20240617	181300	162008804	969	969	969	969	0
50	20240617	181200	162008804	969	969	969	969	0
51	20240617	181100	162008804	969	969	969	969	0
52	20240617	181000	162008804	969	969	969	969	0
53	20240617	180900	162008804	969	969	969	969	0
54	20240617	180800	162008804	969	969	969	969	0
55	20240617	180700	162008804	969	969	969	969	0
56	20240617	180600	162008804	969	969	969	969	0
57	20240617	180500	162008804	969	969	969	969	0
58	20240617	180400	162008804	969	969	969	969	0
59	20240617	180300	162008804	969	969	969	969	0
60	20240617	180200	162008804	969	969	969	969	0
61	20240617	180100	162008804	969	969	969	969	0
62	20240617	180000	162008804	969	969	969	969	402
63	20240617	175900	162008804	969	969	969	969	0
64	20240617	175800	162008804	969	969	969	969	0
65	20240617	175700	162008804	969	969	969	969	0
66	20240617	175600	162008804	969	969	969	969	0
67	20240617	175500	162008804	969	969	969	969	0
68	20240617	175400	162008804	969	969	969	969	0
69	20240617	175300	162008804	969	969	969	969	0
70	20240617	175200	162008804	969	969	969	969	0
71	20240617	175100	162008804	969	969	969	969	0
72	20240617	175000	162008804	969	969	969	969	0
73	20240617	174900	162008804	969	969	969	969	0
74	20240617	174800	162008804	969	969	969	969	0
75	20240617	174700	162008804	969	969	969	969	0
76	20240617	174600	162008804	969	969	969	969	0
77	20240617	174500	162008804	969	969	969	969	0
78	20240617	174400	162008804	969	969	969	969	0
79	20240617	174300	162008804	969	969	969	969	0
80	20240617	174200	162008804	969	969	969	969	0
81	20240617	174100	162008804	969	969	969	969	0
82	20240617	174000	162008804	969	969	969	969	0
83	20240617	173900	162008804	969	969	969	969	0
84	20240617	173800	162008804	969	969	969	969	0
85	20240617	173700	162008804	969	969	969	969	0
86	20240617	173600	162008804	969	969	969	969	0
87	20240617	173500	162008804	969	969	969	969	0
88	20240617	173400	162008804	969	969	969	969	0
89	20240617	173300	162008804	969	969	969	969	0
90	20240617	173200	162008804	969	969	969	969	0
91	20240617	173100	162008804	969	969	969	969	0
92	20240617	173000	162008804	969	969	969	969	402
93	20240617	172900	162008804	969	969	969	969	0
94	20240617	172800	162008804	969	969	969	969	0
95	20240617	172700	162008804	969	969	969	969	0
96	20240617	172600	162008804	969	969	969	969	0
97	20240617	172500	162008804	969	969	969	969	0
98	20240617	172400	162008804	969	969	969	969	0
99	20240617	172300	162008804	969	969	969	969	0
100	20240617	172200	162008804	969	969	969	969	0
101	20240617	172100	162008804	969	969	969	969	0
102	20240617	172000	162008804	969	969	969	969	0
103	20240617	171900	162008804	969	969	969	969	0
104	20240617	171800	162008804	969	969	969	969	0
105	20240617	171700	162008804	969	969	969	969	0
106	20240617	171600	162008804	969	969	969	969	0
107	20240617	171500	162008804	969	969	969	969	0
108	20240617	171400	162008804	969	969	969	969	0
109	20240617	171300	162008804	969	969	969	969	0
110	20240617	171200	162008804	969	969	969	969	0
111	20240617	171100	162008804	969	969	969	969	0
112	20240617	171000	162008804	969	969	969	969	0
113	20240617	170900	162008804	969	969	969	969	0
114	20240617	170800	162008804	969	969	969	969	0
115	20240617	170700	162008804	969	969	969	969	0
116	20240617	170600	162008804	969	969	969	969	0
117	20240617	170500	162008804	969	969	969	969	0
118	20240617	170400	162008804	969	969	969	969	0
119	20240617	170300	162008804	969	969	969	969	0
120	20240617	170200	162008804	969	969	969	969	0
121	20240617	170100	162008804	969	969	969	969	0
122	20240617	170000	162008804	969	969	969	969	402
123	20240617	165900	162008804	969	969	969	969	0
124	20240617	165800	162008804	969	969	969	969	0
125	20240617	165700	162008804	969	969	969	969	0
126	20240617	165600	162008804	969	969	969	969	0
127	20240617	165500	162008804	969	969	969	969	0
128	20240617	165400	162008804	969	969	969	969	0
129	20240617	165300	162008804	969	969	969	969	0
130	20240617	165200	162008804	969	969	969	969	0
131	20240617	165100	162008804	969	969	969	969	0
132	20240617	165000	162008804	969	969	969	969	0
133	20240617	164900	162008804	969	969	969	969	0
134	20240617	164800	162008804	969	969	969	969	0
135	20240617	164700	162008804	969	969	969	969	0
136	20240617	164600	162008804	969	969	969	969	0
137	20240617	164500	162008804	969	969	969	969	0
138	20240617	164400	162008804	969	969	969	969	0
139	20240617	164300	162008804	969	969	969	969	0
140	20240617	164200	162008804	969	969	969	969	0
141	20240617	164100	162008804	969	969	969	969	0
142	20240617	164000	162008804	969	969	969	969	0
143	20240617	163900	162008804	969	969	969	969	0
144	20240617	163800	162008804	969	969	969	969	0
145	20240617	163700	162008804	969	969	969	969	0
146	20240617	163600	162008804	969	969	969	969	0
147	20240617	163500	162008804	969	969	969	969	0
148	20240617	163400	162008804	969	969	969	969	0
149	20240617	163300	162008804	969	969	969	969	0
150	20240617	163200	162008804	969	969	969	969	0
151	20240617	163100	162008804	969	969	969	969	0
152	20240617	163000	162008804	969	969	969	969	402
153	20240617	162900	162008804	969	969	969	969	0
154	20240617	162800	162008804	969	969	969	969	0
155	20240617	162700	162008804	969	969	969	969	0
156	20240617	162600	162008804	969	969	969	969	0
157	20240617	162500	162008804	969	969	969	969	0
158	20240617	162400	162008804	969	969	969	969	0
159	20240617	162300	162008804	969	969	969	969	0
160	20240617	162200	162008804	969	969	969	969	0
161	20240617	162100	162008804	969	969	969	969	0
162	20240617	162000	162008804	969	969	969	969	0
163	20240617	161900	162008804	969	969	969	969	0
164	20240617	161800	162008804	969	969	969	969	0
165	20240617	161700	162008804	969	969	969	969	0
166	20240617	161600	162008804	969	969	969	969	0
167	20240617	161500	162008804	969	969	969	969	0
168	20240617	161400	162008804	969	969	969	969	0
169	20240617	161300	162008804	969	969	969	969	0
170	20240617	161200	162008804	969	969	969	969	0
171	20240617	161100	162008804	969	969	969	969	0
172	20240617	161000	162008804	969	969	969	969	0
173	20240617	160900	162008804	969	969	969	969	0
174	20240617	160800	162008804	969	969	969	969	0
175	20240617	160700	162008804	969	969	969	969	0
176	20240617	160600	162008804	969	969	969	969	0
177	20240617	160500	162008804	969	969	969	969	0
178	20240617	160400	162008804	969	969	969	969	0
179	20240617	160300	162008804	969	969	969	969	0
180	20240617	160200	162008804	969	969	969	969	0
181	20240617	160100	162008804	969	969	969	969	0
182	20240617	160000	162008804	969	969	969	969	402
183	20240617	155900	162008804	969	969	969	969	0
184	20240617	155800	162008804	969	969	969	969	0
185	20240617	155700	162008804	969	969	969	969	0
186	20240617	155600	162008804	969	969	969	969	0
187	20240617	155500	162008804	969	969	969	969	0
188	20240617	155400	162008804	969	969	969	969	0
189	20240617	155300	162008804	969	969	969	969	0
190	20240617	155200	162008804	969	969	969	969	0
191	20240617	155100	162008804	969	969	969	969	0
192	20240617	155000	162008804	969	969	969	969	0
193	20240617	154900	162008804	969	969	969	969	0
194	20240617	154800	162008804	969	969	969	969	0
195	20240617	154700	162008804	969	969	969	969	0
196	20240617	154600	162008804	969	969	969	969	0
197	20240617	154500	162008804	969	969	969	969	0
198	20240617	154400	162008804	969	969	969	969	0
199	20240617	154300	162008804	969	969	969	969	0
200	20240617	154200	162008804	969	969	969	969	0
201	20240617	154100	162008804	969	969	969	969	0
202	20240617	154000	162008804	969	969	969	969	0
203	20240617	153900	162008804	969	969	969	969	0
204	20240617	153800	162008804	969	969	969	969	0
205	20240617	153700	162008804	969	969	969	969	0
206	20240617	153600	162008804	969	969	969	969	0
207	20240617	153500	162008804	969	969	969	969	0
208	20240617	153400	162008804	969	969	969	969	0
209	20240617	153300	162008804	969	969	969	969	0
210	20240617	153200	162008804	969	969	969	969	0
211	20240617	153100	162008804	969	969	969	969	0
212	20240617	153000	162008804	969	969	969	969	804
213	20240617	152900	161619266	961	961	961	961	0
214	20240617	152800	161619266	961	961	961	961	0
215	20240617	152700	161619266	961	961	961	961	0
216	20240617	152600	161619266	961	961	961	961	0
217	20240617	152500	161619266	961	961	961	961	0
218	20240617	152400	161619266	961	961	961	961	0
219	20240617	152300	161619266	961	961	961	961	0
220	20240617	152200	161619266	961	961	961	961	0
221	20240617	152100	161619266	961	961	961	961	0
222	20240617	152000	161619266	961	961	961	961	0
223	20240617	151900	161619266	961	951	961	951	7311
224	20240617	151800	154616692	954	954	954	950	2197
225	20240617	151700	152528754	947	948	948	947	300
226	20240617	151600	152244550	954	954	954	954	51
227	20240617	151500	152195896	954	954	954	954	209
228	20240617	151400	151996510	955	953	955	953	510
229	20240617	151300	151509496	953	953	954	953	2803
230	20240617	151200	148835609	954	954	954	954	0
231	20240617	151100	148835609	954	954	954	954	50
232	20240617	151000	148787909	947	947	947	947	0
233	20240617	150900	148787909	947	947	947	947	0
234	20240617	150800	148787909	947	951	951	947	401
235	20240617	150700	148407990	953	953	953	953	1
236	20240617	150600	148407037	953	953	953	953	1
237	20240617	150500	148406084	955	947	956	947	3028
238	20240617	150400	145519140	948	950	950	948	1114
239	20240617	150300	144461688	950	950	950	950	1382
240	20240617	150200	143148788	950	950	950	950	1997
241	20240617	150100	141251638	950	950	950	950	30
242	20240617	150000	141223138	950	953	953	950	5056
243	20240617	145900	136415282	953	953	953	953	0
244	20240617	145800	136415282	953	953	953	953	227
245	20240617	145700	136198951	953	953	953	953	733
246	20240617	145600	135500402	953	953	953	953	0
247	20240617	145500	135500402	953	953	953	953	77
248	20240617	145400	135427021	956	956	956	956	205
249	20240617	145300	135231041	956	956	956	956	300
250	20240617	145200	134944241	956	956	956	956	0
251	20240617	145100	134944241	956	956	956	956	100
252	20240617	145000	134848641	952	952	952	952	0
253	20240617	144900	134848641	952	952	952	952	0
254	20240617	144800	134848641	952	952	952	952	3680
255	20240617	144700	131345281	951	956	956	951	1199
256	20240617	144600	130202563	956	956	956	956	301
257	20240617	144500	129914807	950	951	951	950	210
258	20240617	144400	129715221	956	951	956	951	145
259	20240617	144300	129576776	951	951	951	951	965
260	20240617	144200	128659061	951	951	951	950	3596
261	20240617	144100	125239537	950	959	959	950	20753
262	20240617	144000	105459739	960	960	960	960	5
263	20240617	143900	105454939	960	960	960	960	0
264	20240617	143800	105454939	960	960	960	960	21
265	20240617	143700	105434779	957	957	957	957	0
266	20240617	143600	105434779	957	958	958	957	143
267	20240617	143500	105297927	957	957	957	957	0
268	20240617	143400	105297927	957	957	957	957	0
269	20240617	143300	105297927	957	957	957	957	42
270	20240617	143200	105257733	958	958	958	958	1006
271	20240617	143100	104293985	958	958	958	958	500
272	20240617	143000	103814985	958	958	958	958	31
273	20240617	142900	103785287	957	958	958	957	2139
274	20240617	142800	101736605	961	961	961	961	173
275	20240617	142700	101570352	961	961	961	961	0
276	20240617	142600	101570352	961	961	961	961	0
277	20240617	142500	101570352	961	961	961	961	0
278	20240617	142400	101570352	961	961	961	961	30
279	20240617	142300	101541522	962	962	962	962	0
280	20240617	142200	101541522	962	962	962	962	0
281	20240617	142100	101541522	962	962	962	962	0
282	20240617	142000	101541522	962	962	962	962	0
283	20240617	141900	101541522	962	962	962	962	2
284	20240617	141800	101539598	958	959	959	958	1782
285	20240617	141700	99832431	958	958	958	958	0
286	20240617	141600	99832431	958	958	958	958	0
287	20240617	141500	99832431	958	958	958	958	0
288	20240617	141400	99832431	958	958	958	958	0
289	20240617	141300	99832431	958	958	958	958	279
290	20240617	141200	99565149	958	958	958	958	0
291	20240617	141100	99565149	958	958	958	958	0
292	20240617	141000	99565149	958	958	958	958	1000
293	20240617	140900	98607149	962	962	962	962	0
294	20240617	140800	98607149	962	962	962	962	0
295	20240617	140700	98607149	962	962	962	962	11
296	20240617	140600	98596567	962	962	962	962	0
297	20240617	140500	98596567	962	962	962	962	0
298	20240617	140400	98596567	962	962	962	962	0
299	20240617	140300	98596567	962	962	962	962	0
300	20240617	140200	98596567	962	962	962	962	0
301	20240617	140100	98596567	962	957	962	957	311
302	20240617	140000	98298440	957	957	957	957	10
303	20240617	135900	98288870	962	962	962	962	30
304	20240617	135800	98260010	956	956	956	956	0
305	20240617	135700	98260010	956	956	956	956	0
306	20240617	135600	98260010	956	956	956	956	569
307	20240617	135500	97716046	956	956	956	956	1
308	20240617	135400	97715090	956	956	956	956	2855
309	20240617	135300	94985710	956	959	959	956	6839
310	20240617	135200	88439753	960	960	960	960	104
311	20240617	135100	88339913	959	959	959	959	500
312	20240617	135000	87860413	960	962	962	960	7271
313	20240617	134900	80875108	963	964	964	963	2081
314	20240617	134800	78870605	963	965	965	963	121
315	20240617	134700	78753860	965	964	965	963	312
316	20240617	134600	78453036	965	965	965	965	0
317	20240617	134500	78453036	965	967	967	965	3855
318	20240617	134400	74732439	966	966	966	966	0
319	20240617	134300	74732439	966	966	966	966	0
320	20240617	134200	74732439	966	966	966	966	1000
321	20240617	134100	73766439	966	966	966	966	0
322	20240617	134000	73766439	966	966	966	966	0
323	20240617	133900	73766439	966	967	967	966	3240
324	20240617	133800	70636280	967	967	967	967	3
325	20240617	133700	70633379	968	968	968	968	16
326	20240617	133600	70617891	968	968	968	968	232
327	20240617	133500	70393315	968	968	968	968	0
328	20240617	133400	70393315	968	968	968	968	0
329	20240617	133300	70393315	968	970	970	968	663
330	20240617	133200	69751250	970	970	970	970	120
331	20240617	133100	69634850	970	970	970	970	0
332	20240617	133000	69634850	970	970	970	970	0
333	20240617	132900	69634850	970	970	970	970	0
334	20240617	132800	69634850	970	970	970	970	0
335	20240617	132700	69634850	970	970	970	970	0
336	20240617	132600	69634850	970	970	970	970	5
337	20240617	132500	69630000	971	971	971	971	0
338	20240617	132400	69630000	971	972	972	971	416
339	20240617	132300	69225964	972	972	972	972	100
340	20240617	132200	69128764	972	972	972	972	0
341	20240617	132100	69128764	972	972	972	972	0
342	20240617	132000	69128764	972	972	972	972	0
343	20240617	131900	69128764	972	972	972	972	0
344	20240617	131800	69128764	972	972	972	972	0
345	20240617	131700	69128764	972	972	972	972	4
346	20240617	131600	69124876	972	972	972	972	4
347	20240617	131500	69120988	972	972	972	972	302
348	20240617	131400	68827444	972	972	972	972	173
349	20240617	131300	68659288	972	972	972	972	0
350	20240617	131200	68659288	972	972	972	972	328
351	20240617	131100	68340472	973	973	973	973	0
352	20240617	131000	68340472	973	973	973	973	0
353	20240617	130900	68340472	973	973	973	973	200
354	20240617	130800	68145872	973	973	973	973	0
355	20240617	130700	68145872	973	973	973	973	0
356	20240617	130600	68145872	973	973	973	973	0
357	20240617	130500	68145872	973	973	973	973	0
358	20240617	130400	68145872	973	973	973	973	0
359	20240617	130300	68145872	973	973	973	973	0
360	20240617	130200	68145872	973	973	973	973	0
361	20240617	130100	68145872	973	973	973	973	0
362	20240617	130000	68145872	973	973	973	973	0
363	20240617	125900	68145872	973	973	973	973	0
364	20240617	125800	68145872	973	973	973	973	0
365	20240617	125700	68145872	973	973	973	973	200
366	20240617	125600	67951272	974	974	974	974	10
367	20240617	125500	67941532	974	974	974	974	8
368	20240617	125400	67933740	973	973	973	973	0
369	20240617	125300	67933740	973	973	973	973	31
370	20240617	125200	67903577	973	973	973	973	0
371	20240617	125100	67903577	973	973	973	973	56
372	20240617	125000	67849089	973	973	973	973	0
373	20240617	124900	67849089	973	973	973	973	0
374	20240617	124800	67849089	973	973	973	973	84
375	20240617	124700	67767357	973	973	973	973	0
376	20240617	124600	67767357	973	973	973	973	0
377	20240617	124500	67767357	973	973	973	973	0
378	20240617	124400	67767357	973	973	973	973	14
379	20240617	124300	67753735	973	973	973	973	159
380	20240617	124200	67599028	972	972	972	972	0
381	20240617	124100	67599028	972	972	972	972	5
382	20240617	124000	67594168	974	975	975	974	200
383	20240617	123900	67399268	974	974	974	974	0
384	20240617	123800	67399268	974	974	974	974	100
385	20240617	123700	67301868	975	975	975	975	0
386	20240617	123600	67301868	975	975	975	975	0
387	20240617	123500	67301868	975	975	975	975	0
388	20240617	123400	67301868	975	976	976	975	400
389	20240617	123300	66911768	976	976	976	976	100
390	20240617	123200	66814168	969	969	969	969	0
391	20240617	123100	66814168	969	969	969	969	0
392	20240617	123000	66814168	969	969	969	969	0
393	20240617	122900	66814168	969	969	969	969	92
394	20240617	122800	66725020	969	969	969	969	555
395	20240617	122700	66187225	969	969	969	969	1498
396	20240617	122600	64735663	969	969	969	969	0
397	20240617	122500	64735663	969	969	969	969	0
398	20240617	122400	64735663	969	969	969	969	100
399	20240617	122300	64638763	968	968	968	968	0
400	20240617	122200	64638763	968	968	968	968	0
401	20240617	122100	64638763	968	968	968	968	0
402	20240617	122000	64638763	968	968	968	968	1
403	20240617	121900	64637795	969	969	969	969	100
404	20240617	121800	64540895	968	968	968	968	0
405	20240617	121700	64540895	968	968	968	968	0
406	20240617	121600	64540895	968	968	968	968	0
407	20240617	121500	64540895	968	968	968	968	0
408	20240617	121400	64540895	968	968	968	968	0
409	20240617	121300	64540895	968	968	968	968	0
410	20240617	121200	64540895	968	968	968	968	0
411	20240617	121100	64540895	968	968	968	968	0
412	20240617	121000	64540895	968	968	968	968	0
413	20240617	120900	64540895	968	968	968	968	0
414	20240617	120800	64540895	968	968	968	968	0
415	20240617	120700	64540895	968	968	968	968	0
416	20240617	120600	64540895	968	968	968	968	791
417	20240617	120500	63775207	968	968	968	968	201
418	20240617	120400	63580639	968	968	968	968	0
419	20240617	120300	63580639	968	968	968	968	0
420	20240617	120200	63580639	968	968	968	968	0
421	20240617	120100	63580639	968	968	968	968	0
422	20240617	120000	63580639	968	968	968	968	15
423	20240617	115900	63566119	967	967	967	967	0
424	20240617	115800	63566119	967	967	967	967	0
425	20240617	115700	63566119	967	967	967	967	0
426	20240617	115600	63566119	967	967	967	967	0
427	20240617	115500	63566119	967	967	967	967	11
428	20240617	115400	63555482	967	967	967	967	99
429	20240617	115300	63459749	968	968	968	968	0
430	20240617	115200	63459749	968	968	968	968	0
431	20240617	115100	63459749	968	968	968	968	0
432	20240617	115000	63459749	968	968	968	968	0
433	20240617	114900	63459749	968	968	968	968	0
434	20240617	114800	63459749	968	968	968	968	0
435	20240617	114700	63459749	968	968	968	968	0
436	20240617	114600	63459749	968	968	968	968	0
437	20240617	114500	63459749	968	968	968	968	0
438	20240617	114400	63459749	968	968	968	968	0
439	20240617	114300	63459749	968	968	968	968	110
440	20240617	114200	63353269	968	968	968	968	0
441	20240617	114100	63353269	968	968	968	968	0
442	20240617	114000	63353269	968	968	968	968	0
443	20240617	113900	63353269	968	968	968	968	10
444	20240617	113800	63343589	968	968	968	968	1
445	20240617	113700	63342621	967	967	967	967	0
446	20240617	113600	63342621	967	967	967	967	387
447	20240617	113500	62968392	967	967	967	967	920
448	20240617	113400	62078752	968	968	968	968	0
449	20240617	113300	62078752	968	968	968	968	0
450	20240617	113200	62078752	968	968	968	968	5
451	20240617	113100	62073912	968	968	968	968	541
452	20240617	113000	61550224	969	969	969	969	0
453	20240617	112900	61550224	969	969	969	969	0
454	20240617	112800	61550224	969	969	969	969	0
455	20240617	112700	61550224	969	969	969	969	1003
456	20240617	112600	60578317	969	969	969	969	0
457	20240617	112500	60578317	969	969	969	969	0
458	20240617	112400	60578317	969	969	969	969	0
459	20240617	112300	60578317	969	969	969	969	0
460	20240617	112200	60578317	969	969	969	969	0
461	20240617	112100	60578317	969	969	969	969	0
462	20240617	112000	60578317	969	969	969	969	206
463	20240617	111900	60378703	969	969	969	969	119
464	20240617	111800	60263392	968	968	968	968	0
465	20240617	111700	60263392	968	968	968	968	0
466	20240617	111600	60263392	968	968	968	968	0
467	20240617	111500	60263392	968	968	968	968	0
468	20240617	111400	60263392	968	968	968	968	0
469	20240617	111300	60263392	968	968	968	968	0
470	20240617	111200	60263392	968	968	968	968	0
471	20240617	111100	60263392	968	968	968	968	222
472	20240617	111000	60048496	968	968	968	968	1
473	20240617	110900	60047528	968	968	968	968	0
474	20240617	110800	60047528	968	968	968	968	0
475	20240617	110700	60047528	968	968	968	968	1
476	20240617	110600	60046560	969	969	969	969	0
477	20240617	110500	60046560	969	969	969	969	100
478	20240617	110400	59949660	969	969	969	969	1150
479	20240617	110300	58835310	969	969	969	969	0
480	20240617	110200	58835310	969	969	969	969	0
481	20240617	110100	58835310	969	969	969	969	0
482	20240617	110000	58835310	969	969	969	969	109
483	20240617	105900	58729689	972	973	973	972	2618
484	20240617	105800	56184606	972	972	972	972	0
485	20240617	105700	56184606	972	972	972	972	0
486	20240617	105600	56184606	972	972	972	972	0
487	20240617	105500	56184606	972	972	972	972	0
488	20240617	105400	56184606	972	972	972	972	0
489	20240617	105300	56184606	972	970	972	970	3614
490	20240617	105200	52674628	970	970	970	970	0
491	20240617	105100	52674628	970	970	970	970	0
492	20240617	105000	52674628	970	968	970	968	103
493	20240617	104900	52574720	965	965	965	965	0
494	20240617	104800	52574720	965	965	965	965	0
495	20240617	104700	52574720	965	965	965	965	433
496	20240617	104600	52156875	965	966	966	965	3000
497	20240617	104500	49259964	968	967	968	966	212
498	20240617	104400	49054970	968	968	968	968	0
499	20240617	104300	49054970	968	968	968	967	311
500	20240617	104200	48753932	968	968	968	968	0
501	20240617	104100	48753932	968	968	968	968	0
502	20240617	104000	48753932	968	968	968	968	0
503	20240617	103900	48753932	968	968	968	968	0
504	20240617	103800	48753932	968	968	968	968	7
505	20240617	103700	48747156	968	968	968	968	4
506	20240617	103600	48743284	968	968	968	968	0
507	20240617	103500	48743284	968	968	968	968	243
508	20240617	103400	48508060	968	968	968	968	100
509	20240617	103300	48411260	966	966	966	966	0
510	20240617	103200	48411260	966	966	966	966	34
511	20240617	103100	48378416	966	966	966	966	1466
512	20240617	103000	46962260	966	966	966	966	100
513	20240617	102900	46865660	966	966	966	966	0
514	20240617	102800	46865660	966	966	966	966	0
515	20240617	102700	46865660	966	967	967	966	1473
516	20240617	102600	45442320	967	968	968	967	105
517	20240617	102500	45340682	968	968	968	968	0
518	20240617	102400	45340682	968	968	968	968	0
519	20240617	102300	45340682	968	967	968	966	1564
520	20240617	102200	43828295	968	968	968	968	1922
521	20240617	102100	41967799	969	970	970	969	854
522	20240617	102000	41140246	970	970	970	970	400
523	20240617	101900	40752246	970	972	972	970	3822
524	20240617	101800	37038989	972	972	972	972	0
525	20240617	101700	37038989	972	972	972	972	921
526	20240617	101600	36143777	973	973	973	973	0
527	20240617	101500	36143777	973	973	973	973	504
528	20240617	101400	35653385	973	972	973	972	948
529	20240617	101300	34731205	972	972	972	972	0
530	20240617	101200	34731205	972	972	972	972	0
531	20240617	101100	34731205	972	972	972	972	1000
532	20240617	101000	33759205	972	973	973	972	1146
533	20240617	100900	32644252	973	973	973	973	30
534	20240617	100800	32615062	973	973	973	973	0
535	20240617	100700	32615062	973	973	973	973	2805
536	20240617	100600	29885797	974	974	974	974	0
537	20240617	100500	29885797	974	974	974	974	0
538	20240617	100400	29885797	974	974	974	974	676
539	20240617	100300	29227373	975	975	975	975	0
540	20240617	100200	29227373	975	975	975	975	50
541	20240617	100100	29178623	974	974	974	974	0
542	20240617	100000	29178623	974	974	974	974	700
543	20240617	095900	28496823	975	975	975	975	0
544	20240617	095800	28496823	975	975	975	975	0
545	20240617	095700	28496823	975	975	975	975	0
546	20240617	095600	28496823	975	975	975	975	60
547	20240617	095500	28438323	975	975	975	975	125
548	20240617	095400	28316448	975	975	975	975	0
549	20240617	095300	28316448	975	975	975	975	10
550	20240617	095200	28306698	975	974	975	974	430
551	20240617	095100	27887663	975	975	975	975	0
552	20240617	095000	27887663	975	975	975	975	105
553	20240617	094900	27785288	975	975	975	975	50
554	20240617	094800	27736538	975	975	975	975	0
555	20240617	094700	27736538	975	975	975	975	603
556	20240617	094600	27148613	975	975	975	975	0
557	20240617	094500	27148613	975	975	975	975	4
558	20240617	094400	27144713	975	975	975	975	139
559	20240617	094300	27009188	975	975	975	975	0
560	20240617	094200	27009188	975	975	975	975	0
561	20240617	094100	27009188	975	975	975	975	0
562	20240617	094000	27009188	975	975	975	975	268
563	20240617	093900	26747888	976	976	976	976	1
564	20240617	093800	26746912	976	979	979	976	354
565	20240617	093700	26401342	976	976	976	976	0
566	20240617	093600	26401342	976	976	976	976	0
567	20240617	093500	26401342	976	976	976	976	58
568	20240617	093400	26344734	976	976	976	976	100
569	20240617	093300	26247134	975	975	975	975	0
570	20240617	093200	26247134	975	975	975	975	0
571	20240617	093100	26247134	975	975	975	975	0
572	20240617	093000	26247134	975	975	975	975	0
573	20240617	092900	26247134	975	975	975	975	1
574	20240617	092800	26246159	974	974	974	974	0
575	20240617	092700	26246159	974	974	974	974	0
576	20240617	092600	26246159	974	974	974	974	0
577	20240617	092500	26246159	974	974	974	974	0
578	20240617	092400	26246159	974	976	976	974	1268
579	20240617	092300	25010463	976	976	976	975	1374
580	20240617	092200	23670688	976	976	976	976	100
581	20240617	092100	23573088	976	976	976	976	500
582	20240617	092000	23085088	976	976	976	976	2857
583	20240617	091900	20296656	976	976	976	976	50
584	20240617	091800	20247856	976	976	976	976	726
585	20240617	091700	19539280	976	976	976	976	0
586	20240617	091600	19539280	976	976	976	976	0
587	20240617	091500	19539280	976	975	976	975	3809
588	20240617	091400	15822696	976	976	976	976	2000
589	20240617	091300	13870696	976	976	976	976	10
590	20240617	091200	13860936	976	975	976	975	2339
591	20240617	091100	11578294	976	975	976	975	1218
592	20240617	091000	10390724	976	976	976	976	416
593	20240617	090900	9984708	976	976	976	976	313
594	20240617	090800	9679220	976	976	976	976	2397
595	20240617	090700	7339748	976	977	977	976	1648
596	20240617	090600	5730299	986	986	986	986	950
597	20240617	090500	4793599	986	986	986	986	25
598	20240617	090400	4768949	986	986	986	986	200
599	20240617	090300	4571749	975	975	975	975	110
600	20240617	090200	4464499	975	975	975	975	19
601	20240617	090100	4445974	971	990	990	971	4476
602	20240617	090000	61493	993	993	993	991	62