KissMeData/056730/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	191700	51301464	924	924	924	924	2025
3	20240614	191600	51301464	924	924	924	924	0
4	20240614	191500	51301464	924	924	924	924	0
5	20240614	191400	51301464	924	924	924	924	0
6	20240614	191300	51301464	924	924	924	924	0
7	20240614	191200	51301464	924	924	924	924	0
8	20240614	191100	51301464	924	924	924	924	0
9	20240614	191000	51301464	924	924	924	924	0
10	20240614	190900	51301464	924	924	924	924	0
11	20240614	190800	51301464	924	924	924	924	0
12	20240614	190700	51301464	924	924	924	924	0
13	20240614	190600	51301464	924	924	924	924	0
14	20240614	190500	51301464	924	924	924	924	0
15	20240614	190400	51301464	924	924	924	924	0
16	20240614	190300	51301464	924	924	924	924	0
17	20240614	190200	51301464	924	924	924	924	0
18	20240614	190100	51301464	924	924	924	924	0
19	20240614	190000	51301464	924	924	924	924	0
20	20240614	185900	51301464	924	924	924	924	0
21	20240614	185800	51301464	924	924	924	924	0
22	20240614	185700	51301464	924	924	924	924	0
23	20240614	185600	51301464	924	924	924	924	0
24	20240614	185500	51301464	924	924	924	924	0
25	20240614	185400	51301464	924	924	924	924	0
26	20240614	185300	51301464	924	924	924	924	0
27	20240614	185200	51301464	924	924	924	924	0
28	20240614	185100	51301464	924	924	924	924	0
29	20240614	185000	51301464	924	924	924	924	0
30	20240614	184900	51301464	924	924	924	924	0
31	20240614	184800	51301464	924	924	924	924	0
32	20240614	184700	51301464	924	924	924	924	2025
33	20240614	184600	51301464	924	924	924	924	0
34	20240614	184500	51301464	924	924	924	924	0
35	20240614	184400	51301464	924	924	924	924	0
36	20240614	184300	51301464	924	924	924	924	0
37	20240614	184200	51301464	924	924	924	924	0
38	20240614	184100	51301464	924	924	924	924	0
39	20240614	184000	51301464	924	924	924	924	0
40	20240614	183900	51301464	924	924	924	924	0
41	20240614	183800	51301464	924	924	924	924	0
42	20240614	183700	51301464	924	924	924	924	0
43	20240614	183600	51301464	924	924	924	924	0
44	20240614	183500	51301464	924	924	924	924	0
45	20240614	183400	51301464	924	924	924	924	0
46	20240614	183300	51301464	924	924	924	924	0
47	20240614	183200	51301464	924	924	924	924	0
48	20240614	183100	51301464	924	924	924	924	0
49	20240614	183000	51301464	924	924	924	924	0
50	20240614	182900	51301464	924	924	924	924	0
51	20240614	182800	51301464	924	924	924	924	0
52	20240614	182700	51301464	924	924	924	924	0
53	20240614	182600	51301464	924	924	924	924	0
54	20240614	182500	51301464	924	924	924	924	0
55	20240614	182400	51301464	924	924	924	924	0
56	20240614	182300	51301464	924	924	924	924	0
57	20240614	182200	51301464	924	924	924	924	0
58	20240614	182100	51301464	924	924	924	924	0
59	20240614	182000	51301464	924	924	924	924	0
60	20240614	181900	51301464	924	924	924	924	0
61	20240614	181800	51301464	924	924	924	924	0
62	20240614	181700	51301464	924	924	924	924	2025
63	20240614	181600	51301464	924	924	924	924	0
64	20240614	181500	51301464	924	924	924	924	0
65	20240614	181400	51301464	924	924	924	924	0
66	20240614	181300	51301464	924	924	924	924	0
67	20240614	181200	51301464	924	924	924	924	0
68	20240614	181100	51301464	924	924	924	924	0
69	20240614	181000	51301464	924	924	924	924	0
70	20240614	180900	51301464	924	924	924	924	0
71	20240614	180800	51301464	924	924	924	924	0
72	20240614	180700	51301464	924	924	924	924	0
73	20240614	180600	51301464	924	924	924	924	0
74	20240614	180500	51301464	924	924	924	924	0
75	20240614	180400	51301464	924	924	924	924	0
76	20240614	180300	51301464	924	924	924	924	0
77	20240614	180200	51301464	924	924	924	924	0
78	20240614	180100	51301464	924	924	924	924	0
79	20240614	180000	51301464	924	924	924	924	0
80	20240614	175900	51301464	924	924	924	924	0
81	20240614	175800	51301464	924	924	924	924	0
82	20240614	175700	51301464	924	924	924	924	0
83	20240614	175600	51301464	924	924	924	924	0
84	20240614	175500	51301464	924	924	924	924	0
85	20240614	175400	51301464	924	924	924	924	0
86	20240614	175300	51301464	924	924	924	924	0
87	20240614	175200	51301464	924	924	924	924	0
88	20240614	175100	51301464	924	924	924	924	0
89	20240614	175000	51301464	924	924	924	924	0
90	20240614	174900	51301464	924	924	924	924	0
91	20240614	174800	51301464	924	924	924	924	0
92	20240614	174700	51301464	924	924	924	924	2025
93	20240614	174600	51301464	924	924	924	924	0
94	20240614	174500	51301464	924	924	924	924	0
95	20240614	174400	51301464	924	924	924	924	0
96	20240614	174300	51301464	924	924	924	924	0
97	20240614	174200	51301464	924	924	924	924	0
98	20240614	174100	51301464	924	924	924	924	0
99	20240614	174000	51301464	924	924	924	924	0
100	20240614	173900	51301464	924	924	924	924	0
101	20240614	173800	51301464	924	924	924	924	0
102	20240614	173700	51301464	924	924	924	924	0
103	20240614	173600	51301464	924	924	924	924	0
104	20240614	173500	51301464	924	924	924	924	0
105	20240614	173400	51301464	924	924	924	924	0
106	20240614	173300	51301464	924	924	924	924	0
107	20240614	173200	51301464	924	924	924	924	0
108	20240614	173100	51301464	924	924	924	924	0
109	20240614	173000	51301464	924	924	924	924	0
110	20240614	172900	51301464	924	924	924	924	0
111	20240614	172800	51301464	924	924	924	924	0
112	20240614	172700	51301464	924	924	924	924	0
113	20240614	172600	51301464	924	924	924	924	0
114	20240614	172500	51301464	924	924	924	924	0
115	20240614	172400	51301464	924	924	924	924	0
116	20240614	172300	51301464	924	924	924	924	0
117	20240614	172200	51301464	924	924	924	924	0
118	20240614	172100	51301464	924	924	924	924	0
119	20240614	172000	51301464	924	924	924	924	0
120	20240614	171900	51301464	924	924	924	924	0
121	20240614	171800	51301464	924	924	924	924	0
122	20240614	171700	51301464	924	924	924	924	2025
123	20240614	171600	51301464	924	924	924	924	0
124	20240614	171500	51301464	924	924	924	924	0
125	20240614	171400	51301464	924	924	924	924	0
126	20240614	171300	51301464	924	924	924	924	0
127	20240614	171200	51301464	924	924	924	924	0
128	20240614	171100	51301464	924	924	924	924	0
129	20240614	171000	51301464	924	924	924	924	0
130	20240614	170900	51301464	924	924	924	924	0
131	20240614	170800	51301464	924	924	924	924	0
132	20240614	170700	51301464	924	924	924	924	0
133	20240614	170600	51301464	924	924	924	924	0
134	20240614	170500	51301464	924	924	924	924	0
135	20240614	170400	51301464	924	924	924	924	0
136	20240614	170300	51301464	924	924	924	924	0
137	20240614	170200	51301464	924	924	924	924	0
138	20240614	170100	51301464	924	924	924	924	0
139	20240614	170000	51301464	924	924	924	924	0
140	20240614	165900	51301464	924	924	924	924	0
141	20240614	165800	51301464	924	924	924	924	0
142	20240614	165700	51301464	924	924	924	924	0
143	20240614	165600	51301464	924	924	924	924	0
144	20240614	165500	51301464	924	924	924	924	0
145	20240614	165400	51301464	924	924	924	924	0
146	20240614	165300	51301464	924	924	924	924	0
147	20240614	165200	51301464	924	924	924	924	0
148	20240614	165100	51301464	924	924	924	924	0
149	20240614	165000	51301464	924	924	924	924	0
150	20240614	164900	51301464	924	924	924	924	0
151	20240614	164800	51301464	924	924	924	924	0
152	20240614	164700	51301464	924	924	924	924	2025
153	20240614	164600	51301464	924	924	924	924	0
154	20240614	164500	51301464	924	924	924	924	0
155	20240614	164400	51301464	924	924	924	924	0
156	20240614	164300	51301464	924	924	924	924	0
157	20240614	164200	51301464	924	924	924	924	0
158	20240614	164100	51301464	924	924	924	924	0
159	20240614	164000	51301464	924	924	924	924	0
160	20240614	163900	51301464	924	924	924	924	0
161	20240614	163800	51301464	924	924	924	924	0
162	20240614	163700	51301464	924	924	924	924	0
163	20240614	163600	51301464	924	924	924	924	0
164	20240614	163500	51301464	924	924	924	924	0
165	20240614	163400	51301464	924	924	924	924	0
166	20240614	163300	51301464	924	924	924	924	0
167	20240614	163200	51301464	924	924	924	924	0
168	20240614	163100	51301464	924	924	924	924	0
169	20240614	163000	51301464	924	924	924	924	0
170	20240614	162900	51301464	924	924	924	924	0
171	20240614	162800	51301464	924	924	924	924	0
172	20240614	162700	51301464	924	924	924	924	0
173	20240614	162600	51301464	924	924	924	924	0
174	20240614	162500	51301464	924	924	924	924	0
175	20240614	162400	51301464	924	924	924	924	0
176	20240614	162300	51301464	924	924	924	924	0
177	20240614	162200	51301464	924	924	924	924	0
178	20240614	162100	51301464	924	924	924	924	0
179	20240614	162000	51301464	924	924	924	924	0
180	20240614	161900	51301464	924	924	924	924	0
181	20240614	161800	51301464	924	924	924	924	0
182	20240614	161700	51301464	924	924	924	924	2025
183	20240614	161600	51301464	924	924	924	924	0
184	20240614	161500	51301464	924	924	924	924	0
185	20240614	161400	51301464	924	924	924	924	0
186	20240614	161300	51301464	924	924	924	924	0
187	20240614	161200	51301464	924	924	924	924	0
188	20240614	161100	51301464	924	924	924	924	0
189	20240614	161000	51301464	924	924	924	924	0
190	20240614	160900	51301464	924	924	924	924	0
191	20240614	160800	51301464	924	924	924	924	0
192	20240614	160700	51301464	924	924	924	924	0
193	20240614	160600	51301464	924	924	924	924	0
194	20240614	160500	51301464	924	924	924	924	0
195	20240614	160400	51301464	924	924	924	924	0
196	20240614	160300	51301464	924	924	924	924	0
197	20240614	160200	51301464	924	924	924	924	0
198	20240614	160100	51301464	924	924	924	924	0
199	20240614	160000	51301464	924	924	924	924	0
200	20240614	155900	51301464	924	924	924	924	0
201	20240614	155800	51301464	924	924	924	924	0
202	20240614	155700	51301464	924	924	924	924	0
203	20240614	155600	51301464	924	924	924	924	0
204	20240614	155500	51301464	924	924	924	924	0
205	20240614	155400	51301464	924	924	924	924	0
206	20240614	155300	51301464	924	924	924	924	0
207	20240614	155200	51301464	924	924	924	924	0
208	20240614	155100	51301464	924	924	924	924	0
209	20240614	155000	51301464	924	924	924	924	0
210	20240614	154900	51301464	924	924	924	924	0
211	20240614	154800	51301464	924	924	924	924	0
212	20240614	154700	51301464	924	924	924	924	2025
213	20240614	154600	51301464	924	924	924	924	0
214	20240614	154500	51301464	924	924	924	924	0
215	20240614	154400	51301464	924	924	924	924	0
216	20240614	154300	51301464	924	924	924	924	0
217	20240614	154200	51301464	924	924	924	924	0
218	20240614	154100	51301464	924	924	924	924	0
219	20240614	154000	51301464	924	924	924	924	0
220	20240614	153900	51301464	924	924	924	924	0
221	20240614	153800	51301464	924	924	924	924	0
222	20240614	153700	51301464	924	924	924	924	0
223	20240614	153600	51301464	924	924	924	924	0
224	20240614	153500	51301464	924	924	924	924	0
225	20240614	153400	51301464	924	924	924	924	0
226	20240614	153300	51301464	924	924	924	924	0
227	20240614	153200	51301464	924	924	924	924	0
228	20240614	153100	51301464	924	924	924	924	0
229	20240614	153000	51301464	924	924	924	924	2025
230	20240614	152900	49430364	924	924	924	924	0
231	20240614	152800	49430364	924	924	924	924	0
232	20240614	152700	49430364	924	924	924	924	0
233	20240614	152600	49430364	924	924	924	924	0
234	20240614	152500	49430364	924	924	924	924	0
235	20240614	152400	49430364	924	924	924	924	0
236	20240614	152300	49430364	924	924	924	924	0
237	20240614	152200	49430364	924	924	924	924	0
238	20240614	152100	49430364	924	924	924	924	0
239	20240614	152000	49430364	924	924	924	924	0
240	20240614	151900	49430364	924	920	924	920	429
241	20240614	151800	49035676	924	924	924	924	23
242	20240614	151700	49014424	919	919	919	919	262
243	20240614	151600	48773646	920	920	920	920	0
244	20240614	151500	48773646	920	920	920	920	500
245	20240614	151400	48313646	924	924	924	924	0
246	20240614	151300	48313646	924	923	924	923	500
247	20240614	151200	47851666	923	923	923	923	5
248	20240614	151100	47847051	919	919	919	919	0
249	20240614	151000	47847051	919	920	920	919	1333
250	20240614	150900	46621524	919	919	919	919	573
251	20240614	150800	46094937	919	919	919	919	615
252	20240614	150700	45529752	924	924	924	924	1
253	20240614	150600	45528828	919	919	919	919	700
254	20240614	150500	44885528	924	924	924	924	0
255	20240614	150400	44885528	924	924	924	924	0
256	20240614	150300	44885528	924	920	924	920	201
257	20240614	150200	44700604	919	920	920	919	1919
258	20240614	150100	42936843	923	923	923	923	0
259	20240614	150000	42936843	923	923	923	923	0
260	20240614	145900	42936843	923	923	923	923	710
261	20240614	145800	42281513	922	922	922	922	0
262	20240614	145700	42281513	922	922	922	922	0
263	20240614	145600	42281513	922	922	922	922	0
264	20240614	145500	42281513	922	922	922	922	0
265	20240614	145400	42281513	922	922	922	922	0
266	20240614	145300	42281513	922	922	922	922	0
267	20240614	145200	42281513	922	922	922	922	0
268	20240614	145100	42281513	922	922	922	922	0
269	20240614	145000	42281513	922	922	922	922	2
270	20240614	144900	42279669	923	923	923	923	0
271	20240614	144800	42279669	923	923	923	923	0
272	20240614	144700	42279669	923	923	923	923	0
273	20240614	144600	42279669	923	923	923	923	0
274	20240614	144500	42279669	923	923	923	923	0
275	20240614	144400	42279669	923	923	923	923	0
276	20240614	144300	42279669	923	923	923	923	0
277	20240614	144200	42279669	923	923	923	923	500
278	20240614	144100	41818169	923	923	923	923	0
279	20240614	144000	41818169	923	923	923	923	0
280	20240614	143900	41818169	923	923	923	923	0
281	20240614	143800	41818169	923	923	923	923	0
282	20240614	143700	41818169	923	923	923	923	0
283	20240614	143600	41818169	923	923	923	923	10
284	20240614	143500	41808939	919	919	919	919	0
285	20240614	143400	41808939	919	919	919	919	0
286	20240614	143300	41808939	919	919	919	919	0
287	20240614	143200	41808939	919	919	919	919	0
288	20240614	143100	41808939	919	919	919	919	0
289	20240614	143000	41808939	919	919	919	919	0
290	20240614	142900	41808939	919	919	919	919	0
291	20240614	142800	41808939	919	919	919	919	0
292	20240614	142700	41808939	919	919	919	919	5353
293	20240614	142600	36889532	919	920	920	919	1821
294	20240614	142500	35215979	919	919	919	919	0
295	20240614	142400	35215979	919	919	919	919	0
296	20240614	142300	35215979	919	919	919	919	0
297	20240614	142200	35215979	919	919	919	919	0
298	20240614	142100	35215979	919	919	919	919	0
299	20240614	142000	35215979	919	919	919	919	0
300	20240614	141900	35215979	919	919	919	919	0
301	20240614	141800	35215979	919	919	919	919	0
302	20240614	141700	35215979	919	919	919	919	0
303	20240614	141600	35215979	919	919	919	919	0
304	20240614	141500	35215979	919	919	919	919	0
305	20240614	141400	35215979	919	919	919	919	0
306	20240614	141300	35215979	919	919	919	919	0
307	20240614	141200	35215979	919	919	919	919	0
308	20240614	141100	35215979	919	919	919	919	0
309	20240614	141000	35215979	919	919	919	919	0
310	20240614	140900	35215979	919	919	919	919	0
311	20240614	140800	35215979	919	919	919	919	0
312	20240614	140700	35215979	919	919	919	919	0
313	20240614	140600	35215979	919	919	919	919	0
314	20240614	140500	35215979	919	919	919	919	0
315	20240614	140400	35215979	919	919	919	919	0
316	20240614	140300	35215979	919	919	919	919	0
317	20240614	140200	35215979	919	919	919	919	6
318	20240614	140100	35210465	925	925	925	925	0
319	20240614	140000	35210465	925	925	925	925	500
320	20240614	135900	34747965	929	929	929	929	0
321	20240614	135800	34747965	929	929	929	929	0
322	20240614	135700	34747965	929	929	929	929	3
323	20240614	135600	34745178	929	926	929	926	500
324	20240614	135500	34281480	917	917	917	917	0
325	20240614	135400	34281480	917	917	917	917	0
326	20240614	135300	34281480	917	918	918	917	2000
327	20240614	135200	32447296	918	918	918	918	0
328	20240614	135100	32447296	918	918	918	918	0
329	20240614	135000	32447296	918	926	926	918	29
330	20240614	134900	32420666	918	918	918	918	0
331	20240614	134800	32420666	918	918	918	918	0
332	20240614	134700	32420666	918	918	918	918	0
333	20240614	134600	32420666	918	918	918	918	0
334	20240614	134500	32420666	918	918	918	918	0
335	20240614	134400	32420666	918	918	918	918	0
336	20240614	134300	32420666	918	918	918	918	51
337	20240614	134200	32373848	929	925	929	925	500
338	20240614	134100	31910468	918	918	918	918	0
339	20240614	134000	31910468	918	918	918	918	0
340	20240614	133900	31910468	918	918	918	918	500
341	20240614	133800	31451468	918	918	918	918	500
342	20240614	133700	30992468	918	918	918	918	0
343	20240614	133600	30992468	918	918	918	918	0
344	20240614	133500	30992468	918	918	918	918	0
345	20240614	133400	30992468	918	918	918	918	0
346	20240614	133300	30992468	918	918	918	918	0
347	20240614	133200	30992468	918	918	918	918	0
348	20240614	133100	30992468	918	918	918	918	0
349	20240614	133000	30992468	918	918	918	918	0
350	20240614	132900	30992468	918	918	918	918	0
351	20240614	132800	30992468	918	918	918	918	0
352	20240614	132700	30992468	918	918	918	918	0
353	20240614	132600	30992468	918	918	918	918	0
354	20240614	132500	30992468	918	918	918	918	0
355	20240614	132400	30992468	918	918	918	918	0
356	20240614	132300	30992468	918	918	918	918	0
357	20240614	132200	30992468	918	918	918	918	0
358	20240614	132100	30992468	918	918	918	918	0
359	20240614	132000	30992468	918	918	918	918	0
360	20240614	131900	30992468	918	918	918	918	0
361	20240614	131800	30992468	918	918	918	918	0
362	20240614	131700	30992468	918	921	921	918	3110
363	20240614	131600	28136424	923	923	923	923	0
364	20240614	131500	28136424	923	923	923	923	0
365	20240614	131400	28136424	923	923	923	923	0
366	20240614	131300	28136424	923	923	923	923	0
367	20240614	131200	28136424	923	923	923	923	0
368	20240614	131100	28136424	923	923	923	923	0
369	20240614	131000	28136424	923	923	923	923	0
370	20240614	130900	28136424	923	923	923	923	0
371	20240614	130800	28136424	923	923	923	923	0
372	20240614	130700	28136424	923	923	923	923	0
373	20240614	130600	28136424	923	923	923	923	0
374	20240614	130500	28136424	923	923	923	923	0
375	20240614	130400	28136424	923	923	923	923	439
376	20240614	130300	27731227	923	923	923	923	0
377	20240614	130200	27731227	923	923	923	923	0
378	20240614	130100	27731227	923	923	923	923	0
379	20240614	130000	27731227	923	923	923	923	0
380	20240614	125900	27731227	923	923	923	923	0
381	20240614	125800	27731227	923	923	923	923	0
382	20240614	125700	27731227	923	923	923	923	0
383	20240614	125600	27731227	923	923	923	923	0
384	20240614	125500	27731227	923	923	923	923	0
385	20240614	125400	27731227	923	923	923	923	15
386	20240614	125300	27717382	923	923	923	923	0
387	20240614	125200	27717382	923	923	923	923	0
388	20240614	125100	27717382	923	923	923	923	0
389	20240614	125000	27717382	923	923	923	923	0
390	20240614	124900	27717382	923	923	923	923	0
391	20240614	124800	27717382	923	923	923	923	0
392	20240614	124700	27717382	923	923	923	923	0
393	20240614	124600	27717382	923	923	923	923	50
394	20240614	124500	27671232	923	923	923	923	0
395	20240614	124400	27671232	923	923	923	923	0
396	20240614	124300	27671232	923	923	923	923	0
397	20240614	124200	27671232	923	923	923	923	1
398	20240614	124100	27670309	923	923	923	923	4
399	20240614	124000	27666617	918	918	918	918	0
400	20240614	123900	27666617	918	918	918	918	0
401	20240614	123800	27666617	918	920	920	918	844
402	20240614	123700	26891312	923	923	923	923	0
403	20240614	123600	26891312	923	923	923	923	0
404	20240614	123500	26891312	923	923	923	923	0
405	20240614	123400	26891312	923	923	923	923	0
406	20240614	123300	26891312	923	923	923	923	5
407	20240614	123200	26886697	920	920	920	920	0
408	20240614	123100	26886697	920	920	920	920	30
409	20240614	123000	26859097	920	920	920	920	0
410	20240614	122900	26859097	920	920	920	920	0
411	20240614	122800	26859097	920	920	920	920	0
412	20240614	122700	26859097	920	920	920	920	0
413	20240614	122600	26859097	920	920	920	920	322
414	20240614	122500	26562857	919	919	919	919	0
415	20240614	122400	26562857	919	919	919	919	0
416	20240614	122300	26562857	919	919	919	919	0
417	20240614	122200	26562857	919	919	919	919	0
418	20240614	122100	26562857	919	919	919	919	0
419	20240614	122000	26562857	919	919	919	919	0
420	20240614	121900	26562857	919	919	919	919	0
421	20240614	121800	26562857	919	919	919	919	0
422	20240614	121700	26562857	919	919	919	919	0
423	20240614	121600	26562857	919	919	919	919	0
424	20240614	121500	26562857	919	919	919	919	0
425	20240614	121400	26562857	919	919	919	919	0
426	20240614	121300	26562857	919	919	919	919	1000
427	20240614	121200	25643857	919	919	919	919	0
428	20240614	121100	25643857	919	919	919	919	0
429	20240614	121000	25643857	919	919	919	919	0
430	20240614	120900	25643857	919	919	919	919	0
431	20240614	120800	25643857	919	919	919	919	0
432	20240614	120700	25643857	919	919	919	919	0
433	20240614	120600	25643857	919	919	919	919	0
434	20240614	120500	25643857	919	920	920	919	2723
435	20240614	120400	23141053	929	929	929	929	0
436	20240614	120300	23141053	929	929	929	929	0
437	20240614	120200	23141053	929	928	929	928	15
438	20240614	120100	23127128	920	920	920	920	10
439	20240614	120000	23117928	918	918	918	918	0
440	20240614	115900	23117928	918	918	918	918	0
441	20240614	115800	23117928	918	918	918	918	0
442	20240614	115700	23117928	918	918	918	918	0
443	20240614	115600	23117928	918	918	918	918	0
444	20240614	115500	23117928	918	918	918	918	0
445	20240614	115400	23117928	918	918	918	918	0
446	20240614	115300	23117928	918	918	918	918	0
447	20240614	115200	23117928	918	918	918	918	0
448	20240614	115100	23117928	918	918	918	918	0
449	20240614	115000	23117928	918	926	926	918	9899
450	20240614	114900	13984577	925	925	925	925	0
451	20240614	114800	13984577	925	925	925	925	0
452	20240614	114700	13984577	925	925	925	925	0
453	20240614	114600	13984577	925	925	925	925	0
454	20240614	114500	13984577	925	925	925	925	0
455	20240614	114400	13984577	925	925	925	925	0
456	20240614	114300	13984577	925	925	925	925	0
457	20240614	114200	13984577	925	925	925	925	0
458	20240614	114100	13984577	925	925	925	925	0
459	20240614	114000	13984577	925	925	925	925	0
460	20240614	113900	13984577	925	925	925	925	0
461	20240614	113800	13984577	925	925	925	925	0
462	20240614	113700	13984577	925	925	925	925	0
463	20240614	113600	13984577	925	925	925	925	0
464	20240614	113500	13984577	925	925	925	925	0
465	20240614	113400	13984577	925	925	925	925	0
466	20240614	113300	13984577	925	925	925	925	0
467	20240614	113200	13984577	925	926	926	925	131
468	20240614	113100	13863319	926	926	926	926	0
469	20240614	113000	13863319	926	926	926	926	0
470	20240614	112900	13863319	926	926	926	926	1
471	20240614	112800	13862393	926	926	926	926	0
472	20240614	112700	13862393	926	926	926	926	0
473	20240614	112600	13862393	926	926	926	926	0
474	20240614	112500	13862393	926	926	926	926	0
475	20240614	112400	13862393	926	926	926	926	0
476	20240614	112300	13862393	926	926	926	926	0
477	20240614	112200	13862393	926	926	926	926	2
478	20240614	112100	13860541	926	926	926	926	0
479	20240614	112000	13860541	926	926	926	926	0
480	20240614	111900	13860541	926	926	926	926	0
481	20240614	111800	13860541	926	926	926	926	0
482	20240614	111700	13860541	926	926	926	926	0
483	20240614	111600	13860541	926	926	926	926	0
484	20240614	111500	13860541	926	926	926	926	21
485	20240614	111400	13841095	926	926	926	926	0
486	20240614	111300	13841095	926	926	926	926	0
487	20240614	111200	13841095	926	926	926	926	0
488	20240614	111100	13841095	926	926	926	926	0
489	20240614	111000	13841095	926	926	926	926	0
490	20240614	110900	13841095	926	926	926	926	0
491	20240614	110800	13841095	926	926	926	926	0
492	20240614	110700	13841095	926	926	926	926	0
493	20240614	110600	13841095	926	926	926	926	0
494	20240614	110500	13841095	926	926	926	926	0
495	20240614	110400	13841095	926	926	926	926	0
496	20240614	110300	13841095	926	926	926	926	0
497	20240614	110200	13841095	926	925	926	925	103
498	20240614	110100	13745817	925	925	925	925	0
499	20240614	110000	13745817	925	925	925	925	200
500	20240614	105900	13560817	925	925	925	925	0
501	20240614	105800	13560817	925	925	925	925	3
502	20240614	105700	13558042	925	925	925	925	0
503	20240614	105600	13558042	925	925	925	925	0
504	20240614	105500	13558042	925	925	925	925	0
505	20240614	105400	13558042	925	925	925	925	0
506	20240614	105300	13558042	925	925	925	925	0
507	20240614	105200	13558042	925	925	925	925	307
508	20240614	105100	13274067	926	926	926	926	0
509	20240614	105000	13274067	926	926	926	926	122
510	20240614	104900	13161095	926	926	926	926	0
511	20240614	104800	13161095	926	926	926	926	0
512	20240614	104700	13161095	926	926	926	926	1
513	20240614	104600	13160169	926	926	926	926	0
514	20240614	104500	13160169	926	926	926	926	0
515	20240614	104400	13160169	926	926	926	926	0
516	20240614	104300	13160169	926	926	926	926	0
517	20240614	104200	13160169	926	926	926	926	338
518	20240614	104100	12847181	925	925	925	925	0
519	20240614	104000	12847181	925	925	925	925	0
520	20240614	103900	12847181	925	925	925	925	2000
521	20240614	103800	10997181	925	925	925	925	0
522	20240614	103700	10997181	925	926	926	925	335
523	20240614	103600	10687271	926	926	926	926	37
524	20240614	103500	10653009	926	926	926	926	0
525	20240614	103400	10653009	926	926	926	926	0
526	20240614	103300	10653009	926	927	927	926	2000
527	20240614	103200	8800987	930	930	930	930	0
528	20240614	103100	8800987	930	930	930	930	0
529	20240614	103000	8800987	930	930	930	930	0
530	20240614	102900	8800987	930	930	930	930	0
531	20240614	102800	8800987	930	930	930	930	0
532	20240614	102700	8800987	930	930	930	930	2
533	20240614	102600	8799127	930	930	930	930	0
534	20240614	102500	8799127	930	933	933	930	520
535	20240614	102400	8315467	933	933	933	933	1
536	20240614	102300	8314534	927	927	927	927	0
537	20240614	102200	8314534	927	927	927	927	2
538	20240614	102100	8312680	934	934	934	934	0
539	20240614	102000	8312680	934	934	934	934	15
540	20240614	101900	8298670	934	934	934	934	0
541	20240614	101800	8298670	934	934	934	934	0
542	20240614	101700	8298670	934	934	934	934	0
543	20240614	101600	8298670	934	934	934	934	0
544	20240614	101500	8298670	934	934	934	934	0
545	20240614	101400	8298670	934	934	934	934	0
546	20240614	101300	8298670	934	934	934	934	0
547	20240614	101200	8298670	934	934	934	934	0
548	20240614	101100	8298670	934	934	934	934	0
549	20240614	101000	8298670	934	934	934	934	0
550	20240614	100900	8298670	934	934	934	934	0
551	20240614	100800	8298670	934	934	934	934	0
552	20240614	100700	8298670	934	934	934	934	0
553	20240614	100600	8298670	934	934	934	934	1177
554	20240614	100500	7199352	934	934	934	934	1
555	20240614	100400	7198418	935	935	935	935	0
556	20240614	100300	7198418	935	935	935	935	0
557	20240614	100200	7198418	935	935	935	935	0
558	20240614	100100	7198418	935	935	935	935	1
559	20240614	100000	7197483	935	935	935	935	0
560	20240614	095900	7197483	935	935	935	935	0
561	20240614	095800	7197483	935	935	935	935	51
562	20240614	095700	7149798	935	935	935	935	5
563	20240614	095600	7145123	935	935	935	935	0
564	20240614	095500	7145123	935	935	935	935	0
565	20240614	095400	7145123	935	935	935	935	0
566	20240614	095300	7145123	935	935	935	935	0
567	20240614	095200	7145123	935	935	935	935	0
568	20240614	095100	7145123	935	935	935	935	0
569	20240614	095000	7145123	935	935	935	935	0
570	20240614	094900	7145123	935	935	935	935	0
571	20240614	094800	7145123	935	925	935	925	188
572	20240614	094700	6971173	925	925	925	925	817
573	20240614	094600	6215448	941	941	941	941	200
574	20240614	094500	6027248	941	941	941	941	0
575	20240614	094400	6027248	941	941	941	941	0
576	20240614	094300	6027248	941	941	941	941	1
577	20240614	094200	6026307	925	925	925	925	0
578	20240614	094100	6026307	925	925	925	925	0
579	20240614	094000	6026307	925	925	925	925	0
580	20240614	093900	6026307	925	925	925	925	1
581	20240614	093800	6025382	942	942	942	942	0
582	20240614	093700	6025382	942	936	942	936	1500
583	20240614	093600	4618170	925	925	925	925	0
584	20240614	093500	4618170	925	925	925	925	0
585	20240614	093400	4618170	925	925	925	925	0
586	20240614	093300	4618170	925	925	925	925	0
587	20240614	093200	4618170	925	925	925	925	2
588	20240614	093100	4616320	938	938	938	938	0
589	20240614	093000	4616320	938	938	938	938	0
590	20240614	092900	4616320	938	930	938	930	3000
591	20240614	092800	1806602	925	925	925	925	0
592	20240614	092700	1806602	925	925	925	925	0
593	20240614	092600	1806602	925	925	925	925	0
594	20240614	092500	1806602	925	924	925	924	375
595	20240614	092400	1459836	924	924	924	924	0
596	20240614	092300	1459836	924	924	924	924	0
597	20240614	092200	1459836	924	924	924	924	0
598	20240614	092100	1459836	924	924	924	924	0
599	20240614	092000	1459836	924	924	924	924	0
600	20240614	091900	1459836	924	924	924	924	0
601	20240614	091800	1459836	924	924	924	924	0
602	20240614	091700	1459836	924	924	924	924	0
603	20240614	091600	1459836	924	924	924	924	3
604	20240614	091500	1457064	919	919	919	919	1
605	20240614	091400	1456145	920	920	920	920	25
606	20240614	091300	1433145	924	924	924	924	302
607	20240614	091200	1154097	918	921	921	918	1178
608	20240614	091100	72224	937	937	937	937	0
609	20240614	091000	72224	937	937	937	937	0
610	20240614	090900	72224	937	937	937	937	1
611	20240614	090800	71287	938	938	938	938	0
612	20240614	090700	71287	938	938	938	938	0
613	20240614	090600	71287	938	938	938	938	15
614	20240614	090500	57217	938	938	938	937	15
615	20240614	090400	43148	938	938	938	938	14
616	20240614	090300	30016	938	938	938	938	2
617	20240614	090200	28140	938	938	938	938	0
618	20240614	090100	28140	938	938	938	938	1
619	20240614	090000	27202	938	938	938	938	24