KissMeData/138360/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	202500	116952851	905	905	905	905	4770
3	20240605	202400	116952851	905	905	905	905	0
4	20240605	202300	116952851	905	905	905	905	0
5	20240605	202200	116952851	905	905	905	905	0
6	20240605	202100	116952851	905	905	905	905	0
7	20240605	202000	116952851	905	905	905	905	0
8	20240605	201900	116952851	905	905	905	905	0
9	20240605	201800	116952851	905	905	905	905	0
10	20240605	201700	116952851	905	905	905	905	0
11	20240605	201600	116952851	905	905	905	905	0
12	20240605	201500	116952851	905	905	905	905	0
13	20240605	201400	116952851	905	905	905	905	0
14	20240605	201300	116952851	905	905	905	905	0
15	20240605	201200	116952851	905	905	905	905	0
16	20240605	201100	116952851	905	905	905	905	0
17	20240605	201000	116952851	905	905	905	905	0
18	20240605	200900	116952851	905	905	905	905	0
19	20240605	200800	116952851	905	905	905	905	0
20	20240605	200700	116952851	905	905	905	905	0
21	20240605	200600	116952851	905	905	905	905	0
22	20240605	200500	116952851	905	905	905	905	0
23	20240605	200400	116952851	905	905	905	905	0
24	20240605	200300	116952851	905	905	905	905	0
25	20240605	200200	116952851	905	905	905	905	0
26	20240605	200100	116952851	905	905	905	905	0
27	20240605	200000	116952851	905	905	905	905	0
28	20240605	195900	116952851	905	905	905	905	0
29	20240605	195800	116952851	905	905	905	905	0
30	20240605	195700	116952851	905	905	905	905	0
31	20240605	195600	116952851	905	905	905	905	0
32	20240605	195500	116952851	905	905	905	905	4770
33	20240605	195400	116952851	905	905	905	905	0
34	20240605	195300	116952851	905	905	905	905	0
35	20240605	195200	116952851	905	905	905	905	0
36	20240605	195100	116952851	905	905	905	905	0
37	20240605	195000	116952851	905	905	905	905	0
38	20240605	194900	116952851	905	905	905	905	0
39	20240605	194800	116952851	905	905	905	905	0
40	20240605	194700	116952851	905	905	905	905	0
41	20240605	194600	116952851	905	905	905	905	0
42	20240605	194500	116952851	905	905	905	905	0
43	20240605	194400	116952851	905	905	905	905	0
44	20240605	194300	116952851	905	905	905	905	0
45	20240605	194200	116952851	905	905	905	905	0
46	20240605	194100	116952851	905	905	905	905	0
47	20240605	194000	116952851	905	905	905	905	0
48	20240605	193900	116952851	905	905	905	905	0
49	20240605	193800	116952851	905	905	905	905	0
50	20240605	193700	116952851	905	905	905	905	0
51	20240605	193600	116952851	905	905	905	905	0
52	20240605	193500	116952851	905	905	905	905	0
53	20240605	193400	116952851	905	905	905	905	0
54	20240605	193300	116952851	905	905	905	905	0
55	20240605	193200	116952851	905	905	905	905	0
56	20240605	193100	116952851	905	905	905	905	0
57	20240605	193000	116952851	905	905	905	905	0
58	20240605	192900	116952851	905	905	905	905	0
59	20240605	192800	116952851	905	905	905	905	0
60	20240605	192700	116952851	905	905	905	905	0
61	20240605	192600	116952851	905	905	905	905	0
62	20240605	192500	116952851	905	905	905	905	4770
63	20240605	192400	116952851	905	905	905	905	0
64	20240605	192300	116952851	905	905	905	905	0
65	20240605	192200	116952851	905	905	905	905	0
66	20240605	192100	116952851	905	905	905	905	0
67	20240605	192000	116952851	905	905	905	905	0
68	20240605	191900	116952851	905	905	905	905	0
69	20240605	191800	116952851	905	905	905	905	0
70	20240605	191700	116952851	905	905	905	905	0
71	20240605	191600	116952851	905	905	905	905	0
72	20240605	191500	116952851	905	905	905	905	0
73	20240605	191400	116952851	905	905	905	905	0
74	20240605	191300	116952851	905	905	905	905	0
75	20240605	191200	116952851	905	905	905	905	0
76	20240605	191100	116952851	905	905	905	905	0
77	20240605	191000	116952851	905	905	905	905	0
78	20240605	190900	116952851	905	905	905	905	0
79	20240605	190800	116952851	905	905	905	905	0
80	20240605	190700	116952851	905	905	905	905	0
81	20240605	190600	116952851	905	905	905	905	0
82	20240605	190500	116952851	905	905	905	905	0
83	20240605	190400	116952851	905	905	905	905	0
84	20240605	190300	116952851	905	905	905	905	0
85	20240605	190200	116952851	905	905	905	905	0
86	20240605	190100	116952851	905	905	905	905	0
87	20240605	190000	116952851	905	905	905	905	0
88	20240605	185900	116952851	905	905	905	905	0
89	20240605	185800	116952851	905	905	905	905	0
90	20240605	185700	116952851	905	905	905	905	0
91	20240605	185600	116952851	905	905	905	905	0
92	20240605	185500	116952851	905	905	905	905	4770
93	20240605	185400	116952851	905	905	905	905	0
94	20240605	185300	116952851	905	905	905	905	0
95	20240605	185200	116952851	905	905	905	905	0
96	20240605	185100	116952851	905	905	905	905	0
97	20240605	185000	116952851	905	905	905	905	0
98	20240605	184900	116952851	905	905	905	905	0
99	20240605	184800	116952851	905	905	905	905	0
100	20240605	184700	116952851	905	905	905	905	0
101	20240605	184600	116952851	905	905	905	905	0
102	20240605	184500	116952851	905	905	905	905	0
103	20240605	184400	116952851	905	905	905	905	0
104	20240605	184300	116952851	905	905	905	905	0
105	20240605	184200	116952851	905	905	905	905	0
106	20240605	184100	116952851	905	905	905	905	0
107	20240605	184000	116952851	905	905	905	905	0
108	20240605	183900	116952851	905	905	905	905	0
109	20240605	183800	116952851	905	905	905	905	0
110	20240605	183700	116952851	905	905	905	905	0
111	20240605	183600	116952851	905	905	905	905	0
112	20240605	183500	116952851	905	905	905	905	0
113	20240605	183400	116952851	905	905	905	905	0
114	20240605	183300	116952851	905	905	905	905	0
115	20240605	183200	116952851	905	905	905	905	0
116	20240605	183100	116952851	905	905	905	905	0
117	20240605	183000	116952851	905	905	905	905	0
118	20240605	182900	116952851	905	905	905	905	0
119	20240605	182800	116952851	905	905	905	905	0
120	20240605	182700	116952851	905	905	905	905	0
121	20240605	182600	116952851	905	905	905	905	0
122	20240605	182500	116952851	905	905	905	905	4770
123	20240605	182400	116952851	905	905	905	905	0
124	20240605	182300	116952851	905	905	905	905	0
125	20240605	182200	116952851	905	905	905	905	0
126	20240605	182100	116952851	905	905	905	905	0
127	20240605	182000	116952851	905	905	905	905	0
128	20240605	181900	116952851	905	905	905	905	0
129	20240605	181800	116952851	905	905	905	905	0
130	20240605	181700	116952851	905	905	905	905	0
131	20240605	181600	116952851	905	905	905	905	0
132	20240605	181500	116952851	905	905	905	905	0
133	20240605	181400	116952851	905	905	905	905	0
134	20240605	181300	116952851	905	905	905	905	0
135	20240605	181200	116952851	905	905	905	905	0
136	20240605	181100	116952851	905	905	905	905	0
137	20240605	181000	116952851	905	905	905	905	0
138	20240605	180900	116952851	905	905	905	905	0
139	20240605	180800	116952851	905	905	905	905	0
140	20240605	180700	116952851	905	905	905	905	0
141	20240605	180600	116952851	905	905	905	905	0
142	20240605	180500	116952851	905	905	905	905	0
143	20240605	180400	116952851	905	905	905	905	0
144	20240605	180300	116952851	905	905	905	905	0
145	20240605	180200	116952851	905	905	905	905	0
146	20240605	180100	116952851	905	905	905	905	0
147	20240605	180000	116952851	905	905	905	905	0
148	20240605	175900	116952851	905	905	905	905	0
149	20240605	175800	116952851	905	905	905	905	0
150	20240605	175700	116952851	905	905	905	905	0
151	20240605	175600	116952851	905	905	905	905	0
152	20240605	175500	116952851	905	905	905	905	4770
153	20240605	175400	116952851	905	905	905	905	0
154	20240605	175300	116952851	905	905	905	905	0
155	20240605	175200	116952851	905	905	905	905	0
156	20240605	175100	116952851	905	905	905	905	0
157	20240605	175000	116952851	905	905	905	905	0
158	20240605	174900	116952851	905	905	905	905	0
159	20240605	174800	116952851	905	905	905	905	0
160	20240605	174700	116952851	905	905	905	905	0
161	20240605	174600	116952851	905	905	905	905	0
162	20240605	174500	116952851	905	905	905	905	0
163	20240605	174400	116952851	905	905	905	905	0
164	20240605	174300	116952851	905	905	905	905	0
165	20240605	174200	116952851	905	905	905	905	0
166	20240605	174100	116952851	905	905	905	905	0
167	20240605	174000	116952851	905	905	905	905	0
168	20240605	173900	116952851	905	905	905	905	0
169	20240605	173800	116952851	905	905	905	905	0
170	20240605	173700	116952851	905	905	905	905	0
171	20240605	173600	116952851	905	905	905	905	0
172	20240605	173500	116952851	905	905	905	905	0
173	20240605	173400	116952851	905	905	905	905	0
174	20240605	173300	116952851	905	905	905	905	0
175	20240605	173200	116952851	905	905	905	905	0
176	20240605	173100	116952851	905	905	905	905	0
177	20240605	173000	116952851	905	905	905	905	0
178	20240605	172900	116952851	905	905	905	905	0
179	20240605	172800	116952851	905	905	905	905	0
180	20240605	172700	116952851	905	905	905	905	0
181	20240605	172600	116952851	905	905	905	905	0
182	20240605	172500	116952851	905	905	905	905	4770
183	20240605	172400	116952851	905	905	905	905	0
184	20240605	172300	116952851	905	905	905	905	0
185	20240605	172200	116952851	905	905	905	905	0
186	20240605	172100	116952851	905	905	905	905	0
187	20240605	172000	116952851	905	905	905	905	0
188	20240605	171900	116952851	905	905	905	905	0
189	20240605	171800	116952851	905	905	905	905	0
190	20240605	171700	116952851	905	905	905	905	0
191	20240605	171600	116952851	905	905	905	905	0
192	20240605	171500	116952851	905	905	905	905	0
193	20240605	171400	116952851	905	905	905	905	0
194	20240605	171300	116952851	905	905	905	905	0
195	20240605	171200	116952851	905	905	905	905	0
196	20240605	171100	116952851	905	905	905	905	0
197	20240605	171000	116952851	905	905	905	905	0
198	20240605	170900	116952851	905	905	905	905	0
199	20240605	170800	116952851	905	905	905	905	0
200	20240605	170700	116952851	905	905	905	905	0
201	20240605	170600	116952851	905	905	905	905	0
202	20240605	170500	116952851	905	905	905	905	0
203	20240605	170400	116952851	905	905	905	905	0
204	20240605	170300	116952851	905	905	905	905	0
205	20240605	170200	116952851	905	905	905	905	0
206	20240605	170100	116952851	905	905	905	905	0
207	20240605	170000	116952851	905	905	905	905	0
208	20240605	165900	116952851	905	905	905	905	0
209	20240605	165800	116952851	905	905	905	905	0
210	20240605	165700	116952851	905	905	905	905	0
211	20240605	165600	116952851	905	905	905	905	0
212	20240605	165500	116952851	905	905	905	905	4770
213	20240605	165400	116952851	905	905	905	905	0
214	20240605	165300	116952851	905	905	905	905	0
215	20240605	165200	116952851	905	905	905	905	0
216	20240605	165100	116952851	905	905	905	905	0
217	20240605	165000	116952851	905	905	905	905	0
218	20240605	164900	116952851	905	905	905	905	0
219	20240605	164800	116952851	905	905	905	905	0
220	20240605	164700	116952851	905	905	905	905	0
221	20240605	164600	116952851	905	905	905	905	0
222	20240605	164500	116952851	905	905	905	905	0
223	20240605	164400	116952851	905	905	905	905	0
224	20240605	164300	116952851	905	905	905	905	0
225	20240605	164200	116952851	905	905	905	905	0
226	20240605	164100	116952851	905	905	905	905	0
227	20240605	164000	116952851	905	905	905	905	0
228	20240605	163900	116952851	905	905	905	905	0
229	20240605	163800	116952851	905	905	905	905	0
230	20240605	163700	116952851	905	905	905	905	0
231	20240605	163600	116952851	905	905	905	905	0
232	20240605	163500	116952851	905	905	905	905	0
233	20240605	163400	116952851	905	905	905	905	0
234	20240605	163300	116952851	905	905	905	905	0
235	20240605	163200	116952851	905	905	905	905	0
236	20240605	163100	116952851	905	905	905	905	0
237	20240605	163000	116952851	905	905	905	905	0
238	20240605	162900	116952851	905	905	905	905	0
239	20240605	162800	116952851	905	905	905	905	0
240	20240605	162700	116952851	905	905	905	905	0
241	20240605	162600	116952851	905	905	905	905	0
242	20240605	162500	116952851	905	905	905	905	4770
243	20240605	162400	116952851	905	905	905	905	0
244	20240605	162300	116952851	905	905	905	905	0
245	20240605	162200	116952851	905	905	905	905	0
246	20240605	162100	116952851	905	905	905	905	0
247	20240605	162000	116952851	905	905	905	905	0
248	20240605	161900	116952851	905	905	905	905	0
249	20240605	161800	116952851	905	905	905	905	0
250	20240605	161700	116952851	905	905	905	905	0
251	20240605	161600	116952851	905	905	905	905	0
252	20240605	161500	116952851	905	905	905	905	0
253	20240605	161400	116952851	905	905	905	905	0
254	20240605	161300	116952851	905	905	905	905	0
255	20240605	161200	116952851	905	905	905	905	0
256	20240605	161100	116952851	905	905	905	905	0
257	20240605	161000	116952851	905	905	905	905	0
258	20240605	160900	116952851	905	905	905	905	0
259	20240605	160800	116952851	905	905	905	905	0
260	20240605	160700	116952851	905	905	905	905	0
261	20240605	160600	116952851	905	905	905	905	0
262	20240605	160500	116952851	905	905	905	905	0
263	20240605	160400	116952851	905	905	905	905	0
264	20240605	160300	116952851	905	905	905	905	0
265	20240605	160200	116952851	905	905	905	905	0
266	20240605	160100	116952851	905	905	905	905	0
267	20240605	160000	116952851	905	905	905	905	0
268	20240605	155900	116952851	905	905	905	905	0
269	20240605	155800	116952851	905	905	905	905	0
270	20240605	155700	116952851	905	905	905	905	0
271	20240605	155600	116952851	905	905	905	905	0
272	20240605	155500	116952851	905	905	905	905	4770
273	20240605	155400	116952851	905	905	905	905	0
274	20240605	155300	116952851	905	905	905	905	0
275	20240605	155200	116952851	905	905	905	905	0
276	20240605	155100	116952851	905	905	905	905	0
277	20240605	155000	116952851	905	905	905	905	0
278	20240605	154900	116952851	905	905	905	905	0
279	20240605	154800	116952851	905	905	905	905	0
280	20240605	154700	116952851	905	905	905	905	0
281	20240605	154600	116952851	905	905	905	905	0
282	20240605	154500	116952851	905	905	905	905	0
283	20240605	154400	116952851	905	905	905	905	0
284	20240605	154300	116952851	905	905	905	905	0
285	20240605	154200	116952851	905	905	905	905	0
286	20240605	154100	116952851	905	905	905	905	0
287	20240605	154000	116952851	905	905	905	905	0
288	20240605	153900	116952851	905	905	905	905	0
289	20240605	153800	116952851	905	905	905	905	0
290	20240605	153700	116952851	905	905	905	905	0
291	20240605	153600	116952851	905	905	905	905	0
292	20240605	153500	116952851	905	905	905	905	0
293	20240605	153400	116952851	905	905	905	905	0
294	20240605	153300	116952851	905	905	905	905	0
295	20240605	153200	116952851	905	905	905	905	0
296	20240605	153100	116952851	905	905	905	905	0
297	20240605	153000	116952851	905	905	905	905	4770
298	20240605	152900	112636001	911	911	911	911	0
299	20240605	152800	112636001	911	911	911	911	0
300	20240605	152700	112636001	911	911	911	911	0
301	20240605	152600	112636001	911	911	911	911	0
302	20240605	152500	112636001	911	911	911	911	0
303	20240605	152400	112636001	911	911	911	911	0
304	20240605	152300	112636001	911	911	911	911	0
305	20240605	152200	112636001	911	911	911	911	0
306	20240605	152100	112636001	911	911	911	911	0
307	20240605	152000	112636001	911	911	911	911	0
308	20240605	151900	112636001	911	914	914	910	1039
309	20240605	151800	111688814	918	918	918	918	1
310	20240605	151700	111687896	918	918	918	918	190
311	20240605	151600	111513476	918	918	918	918	10
312	20240605	151500	111504296	919	919	919	919	0
313	20240605	151400	111504296	919	919	919	919	13
314	20240605	151300	111492349	918	918	918	918	0
315	20240605	151200	111492349	918	918	918	918	0
316	20240605	151100	111492349	918	918	918	918	340
317	20240605	151000	111180229	918	918	918	918	10
318	20240605	150900	111171049	918	915	918	915	36
319	20240605	150800	111138106	915	915	915	915	0
320	20240605	150700	111138106	915	915	915	915	265
321	20240605	150600	110895631	914	914	914	914	80
322	20240605	150500	110822511	914	914	914	914	0
323	20240605	150400	110822511	914	914	914	914	60
324	20240605	150300	110767671	914	913	914	913	289
325	20240605	150200	110503614	913	913	913	913	211
326	20240605	150100	110310971	915	915	915	915	0
327	20240605	150000	110310971	915	915	915	915	50
328	20240605	145900	110265221	914	914	914	914	0
329	20240605	145800	110265221	914	914	914	914	44
330	20240605	145700	110225005	914	914	914	914	5
331	20240605	145600	110220435	915	915	915	915	0
332	20240605	145500	110220435	915	915	915	915	0
333	20240605	145400	110220435	915	915	915	915	0
334	20240605	145300	110220435	915	915	915	915	0
335	20240605	145200	110220435	915	915	915	915	0
336	20240605	145100	110220435	915	915	915	915	0
337	20240605	145000	110220435	915	915	915	915	0
338	20240605	144900	110220435	915	915	915	915	0
339	20240605	144800	110220435	915	915	915	915	0
340	20240605	144700	110220435	915	915	915	915	0
341	20240605	144600	110220435	915	915	915	915	0
342	20240605	144500	110220435	915	915	915	915	0
343	20240605	144400	110220435	915	915	915	915	0
344	20240605	144300	110220435	915	915	915	915	0
345	20240605	144200	110220435	915	915	915	915	300
346	20240605	144100	109945935	917	917	917	917	0
347	20240605	144000	109945935	917	917	917	917	0
348	20240605	143900	109945935	917	917	917	917	0
349	20240605	143800	109945935	917	917	917	917	0
350	20240605	143700	109945935	917	917	917	917	5
351	20240605	143600	109941350	917	917	917	917	0
352	20240605	143500	109941350	917	917	917	917	0
353	20240605	143400	109941350	917	917	917	917	0
354	20240605	143300	109941350	917	917	917	917	0
355	20240605	143200	109941350	917	917	917	917	0
356	20240605	143100	109941350	917	917	917	917	0
357	20240605	143000	109941350	917	917	917	917	50
358	20240605	142900	109895500	916	916	916	916	0
359	20240605	142800	109895500	916	916	916	916	401
360	20240605	142700	109528184	910	910	910	910	0
361	20240605	142600	109528184	910	910	910	910	744
362	20240605	142500	108851144	910	910	910	910	1
363	20240605	142400	108850234	910	910	910	910	11
364	20240605	142300	108840224	908	908	908	908	150
365	20240605	142200	108704024	909	909	909	909	10
366	20240605	142100	108694934	909	909	909	909	0
367	20240605	142000	108694934	909	909	909	909	10
368	20240605	141900	108685844	909	909	909	909	1
369	20240605	141800	108684935	909	909	909	909	9
370	20240605	141700	108676754	910	910	910	910	0
371	20240605	141600	108676754	910	910	910	910	0
372	20240605	141500	108676754	910	910	910	910	0
373	20240605	141400	108676754	910	909	910	909	147
374	20240605	141300	108542994	910	910	910	910	0
375	20240605	141200	108542994	910	910	910	910	0
376	20240605	141100	108542994	910	910	910	910	1
377	20240605	141000	108542084	910	909	910	909	13
378	20240605	140900	108530265	910	910	910	910	0
379	20240605	140800	108530265	910	910	910	910	0
380	20240605	140700	108530265	910	910	910	910	0
381	20240605	140600	108530265	910	908	910	908	12
382	20240605	140500	108519357	906	906	906	906	0
383	20240605	140400	108519357	906	906	906	906	0
384	20240605	140300	108519357	906	906	906	906	0
385	20240605	140200	108519357	906	906	906	906	0
386	20240605	140100	108519357	906	906	906	906	0
387	20240605	140000	108519357	906	906	906	906	0
388	20240605	135900	108519357	906	906	906	906	110
389	20240605	135800	108419697	905	905	905	905	0
390	20240605	135700	108419697	905	909	909	905	3000
391	20240605	135600	105701181	908	908	908	908	0
392	20240605	135500	105701181	908	908	908	908	0
393	20240605	135400	105701181	908	908	908	908	0
394	20240605	135300	105701181	908	908	908	908	0
395	20240605	135200	105701181	908	908	908	908	0
396	20240605	135100	105701181	908	908	908	908	0
397	20240605	135000	105701181	908	908	908	908	9
398	20240605	134900	105693009	914	914	914	914	0
399	20240605	134800	105693009	914	914	914	914	1
400	20240605	134700	105692095	908	908	908	908	0
401	20240605	134600	105692095	908	910	910	908	391
402	20240605	134500	105337047	914	914	914	914	0
403	20240605	134400	105337047	914	914	914	914	1
404	20240605	134300	105336133	908	908	908	908	0
405	20240605	134200	105336133	908	909	909	908	700
406	20240605	134100	104700392	915	915	915	915	0
407	20240605	134000	104700392	915	915	915	915	1
408	20240605	133900	104699477	908	911	911	907	5625
409	20240605	133800	99589344	917	917	917	911	1205
410	20240605	133700	98491262	913	913	913	913	233
411	20240605	133600	98278533	917	917	917	917	1603
412	20240605	133500	96808582	918	918	918	918	1861
413	20240605	133400	95100184	918	918	918	918	0
414	20240605	133300	95100184	918	918	918	918	0
415	20240605	133200	95100184	918	918	918	918	0
416	20240605	133100	95100184	918	918	918	918	0
417	20240605	133000	95100184	918	918	918	918	0
418	20240605	132900	95100184	918	918	918	918	0
419	20240605	132800	95100184	918	918	918	918	0
420	20240605	132700	95100184	918	918	918	918	0
421	20240605	132600	95100184	918	918	918	918	0
422	20240605	132500	95100184	918	918	918	918	0
423	20240605	132400	95100184	918	918	918	918	0
424	20240605	132300	95100184	918	918	918	918	0
425	20240605	132200	95100184	918	918	918	918	0
426	20240605	132100	95100184	918	918	918	918	0
427	20240605	132000	95100184	918	918	918	918	0
428	20240605	131900	95100184	918	918	918	918	0
429	20240605	131800	95100184	918	918	918	918	0
430	20240605	131700	95100184	918	918	918	918	0
431	20240605	131600	95100184	918	918	918	918	0
432	20240605	131500	95100184	918	918	918	918	0
433	20240605	131400	95100184	918	918	918	918	0
434	20240605	131300	95100184	918	918	918	918	0
435	20240605	131200	95100184	918	918	918	918	0
436	20240605	131100	95100184	918	918	918	918	0
437	20240605	131000	95100184	918	918	918	918	0
438	20240605	130900	95100184	918	918	918	918	0
439	20240605	130800	95100184	918	918	918	918	123
440	20240605	130700	94987270	917	917	917	917	0
441	20240605	130600	94987270	917	917	917	917	0
442	20240605	130500	94987270	917	917	917	917	0
443	20240605	130400	94987270	917	917	917	917	0
444	20240605	130300	94987270	917	916	917	916	497
445	20240605	130200	94531576	917	917	917	917	0
446	20240605	130100	94531576	917	917	917	917	0
447	20240605	130000	94531576	917	917	917	917	0
448	20240605	125900	94531576	917	917	917	917	0
449	20240605	125800	94531576	917	917	917	917	0
450	20240605	125700	94531576	917	917	917	917	0
451	20240605	125600	94531576	917	917	917	917	15
452	20240605	125500	94517821	912	912	912	912	0
453	20240605	125400	94517821	912	912	912	911	600
454	20240605	125300	93970976	912	912	912	912	494
455	20240605	125200	93520448	918	918	918	918	0
456	20240605	125100	93520448	918	918	918	918	0
457	20240605	125000	93520448	918	918	918	918	0
458	20240605	124900	93520448	918	918	918	918	0
459	20240605	124800	93520448	918	918	918	918	0
460	20240605	124700	93520448	918	918	918	918	0
461	20240605	124600	93520448	918	918	918	918	0
462	20240605	124500	93520448	918	918	918	918	0
463	20240605	124400	93520448	918	918	918	918	0
464	20240605	124300	93520448	918	918	918	918	0
465	20240605	124200	93520448	918	918	918	918	0
466	20240605	124100	93520448	918	918	918	918	0
467	20240605	124000	93520448	918	918	918	918	0
468	20240605	123900	93520448	918	918	918	918	0
469	20240605	123800	93520448	918	918	918	918	0
470	20240605	123700	93520448	918	918	918	918	10
471	20240605	123600	93511268	912	912	912	912	0
472	20240605	123500	93511268	912	914	914	912	118
473	20240605	123400	93403514	918	918	918	918	0
474	20240605	123300	93403514	918	918	918	918	0
475	20240605	123200	93403514	918	918	918	918	0
476	20240605	123100	93403514	918	918	918	918	0
477	20240605	123000	93403514	918	918	918	918	0
478	20240605	122900	93403514	918	918	918	918	0
479	20240605	122800	93403514	918	918	918	918	0
480	20240605	122700	93403514	918	918	918	918	0
481	20240605	122600	93403514	918	918	918	918	0
482	20240605	122500	93403514	918	918	918	918	152
483	20240605	122400	93263978	910	910	910	910	0
484	20240605	122300	93263978	910	910	910	910	0
485	20240605	122200	93263978	910	910	910	910	0
486	20240605	122100	93263978	910	910	910	910	0
487	20240605	122000	93263978	910	910	910	910	0
488	20240605	121900	93263978	910	909	910	909	1003
489	20240605	121800	92351751	909	909	909	909	3765
490	20240605	121700	88929366	911	911	911	911	0
491	20240605	121600	88929366	911	911	911	911	0
492	20240605	121500	88929366	911	911	911	911	0
493	20240605	121400	88929366	911	911	911	911	0
494	20240605	121300	88929366	911	911	911	911	0
495	20240605	121200	88929366	911	911	911	911	396
496	20240605	121100	88568610	911	911	911	911	1741
497	20240605	121000	86982559	911	911	911	911	0
498	20240605	120900	86982559	911	911	911	910	3988
499	20240605	120800	83352461	912	912	912	912	0
500	20240605	120700	83352461	912	915	915	912	530
501	20240605	120600	82867601	917	917	917	917	0
502	20240605	120500	82867601	917	917	917	917	10
503	20240605	120400	82858431	912	912	912	912	0
504	20240605	120300	82858431	912	911	912	911	2653
505	20240605	120200	80440078	911	915	915	911	8447
506	20240605	120100	72730098	918	918	918	918	30
507	20240605	120000	72702558	918	918	918	918	0
508	20240605	115900	72702558	918	918	918	918	0
509	20240605	115800	72702558	918	914	918	914	493
510	20240605	115700	72251152	918	918	918	918	10
511	20240605	115600	72241972	914	914	914	914	0
512	20240605	115500	72241972	914	914	914	914	1246
513	20240605	115400	71103128	915	916	916	915	4079
514	20240605	115300	67369390	919	919	919	919	0
515	20240605	115200	67369390	919	918	919	918	1103
516	20240605	115100	66355846	918	918	918	918	1000
517	20240605	115000	65437846	919	918	919	918	50
518	20240605	114900	65391930	917	917	917	917	0
519	20240605	114800	65391930	917	917	917	917	1
520	20240605	114700	65391013	916	917	917	916	2
521	20240605	114600	65389180	919	919	919	919	0
522	20240605	114500	65389180	919	917	919	917	91
523	20240605	114400	65305727	917	917	917	917	500
524	20240605	114300	64847227	916	917	917	916	504
525	20240605	114200	64385060	917	917	917	917	0
526	20240605	114100	64385060	917	917	917	917	10
527	20240605	114000	64375890	918	918	918	918	10
528	20240605	113900	64366710	918	918	918	918	7
529	20240605	113800	64360284	918	917	918	917	44
530	20240605	113700	64319935	917	917	917	917	0
531	20240605	113600	64319935	917	917	917	917	2535
532	20240605	113500	61995340	918	918	918	918	20
533	20240605	113400	61976980	918	920	920	918	2094
534	20240605	113300	60051009	922	922	922	922	0
535	20240605	113200	60051009	922	922	922	922	1
536	20240605	113100	60050087	920	920	920	920	0
537	20240605	113000	60050087	920	919	920	918	431
538	20240605	112900	59654095	919	919	919	919	0
539	20240605	112800	59654095	919	919	919	919	0
540	20240605	112700	59654095	919	919	919	919	0
541	20240605	112600	59654095	919	919	919	919	0
542	20240605	112500	59654095	919	919	919	919	0
543	20240605	112400	59654095	919	919	919	919	0
544	20240605	112300	59654095	919	919	919	919	0
545	20240605	112200	59654095	919	919	919	919	0
546	20240605	112100	59654095	919	919	919	919	0
547	20240605	112000	59654095	919	919	919	919	0
548	20240605	111900	59654095	919	919	919	919	0
549	20240605	111800	59654095	919	919	919	919	0
550	20240605	111700	59654095	919	919	919	919	939
551	20240605	111600	58791154	919	919	919	919	0
552	20240605	111500	58791154	919	919	919	919	0
553	20240605	111400	58791154	919	919	919	919	100
554	20240605	111300	58699254	919	919	919	919	10
555	20240605	111200	58690064	919	919	919	919	0
556	20240605	111100	58690064	919	921	921	919	5364
557	20240605	111000	53754176	924	924	924	924	0
558	20240605	110900	53754176	924	924	924	924	0
559	20240605	110800	53754176	924	924	924	924	0
560	20240605	110700	53754176	924	924	924	924	0
561	20240605	110600	53754176	924	924	924	924	0
562	20240605	110500	53754176	924	924	924	924	0
563	20240605	110400	53754176	924	924	924	924	0
564	20240605	110300	53754176	924	924	924	924	0
565	20240605	110200	53754176	924	924	924	924	0
566	20240605	110100	53754176	924	924	924	924	0
567	20240605	110000	53754176	924	924	924	924	0
568	20240605	105900	53754176	924	924	924	924	0
569	20240605	105800	53754176	924	924	924	924	0
570	20240605	105700	53754176	924	924	924	924	1
571	20240605	105600	53753252	921	921	921	921	0
572	20240605	105500	53753252	921	921	921	921	0
573	20240605	105400	53753252	921	921	921	921	0
574	20240605	105300	53753252	921	921	921	921	0
575	20240605	105200	53753252	921	921	921	921	9
576	20240605	105100	53744963	921	922	922	921	2458
577	20240605	105000	51480391	922	922	922	922	0
578	20240605	104900	51480391	922	922	922	922	84
579	20240605	104800	51402943	923	923	923	923	0
580	20240605	104700	51402943	923	923	923	923	0
581	20240605	104600	51402943	923	924	924	923	112
582	20240605	104500	51299467	925	925	925	925	0
583	20240605	104400	51299467	925	925	925	925	0
584	20240605	104300	51299467	925	925	925	925	0
585	20240605	104200	51299467	925	925	925	925	0
586	20240605	104100	51299467	925	925	925	925	0
587	20240605	104000	51299467	925	925	925	925	0
588	20240605	103900	51299467	925	925	925	925	0
589	20240605	103800	51299467	925	925	925	925	0
590	20240605	103700	51299467	925	925	925	925	0
591	20240605	103600	51299467	925	925	925	925	0
592	20240605	103500	51299467	925	925	925	925	0
593	20240605	103400	51299467	925	925	925	925	100
594	20240605	103300	51206967	924	924	924	924	0
595	20240605	103200	51206967	924	924	924	924	0
596	20240605	103100	51206967	924	924	924	924	200
597	20240605	103000	51022167	924	924	924	924	0
598	20240605	102900	51022167	924	924	924	924	0
599	20240605	102800	51022167	924	924	924	924	0
600	20240605	102700	51022167	924	924	924	924	16
601	20240605	102600	51007383	924	924	924	924	0
602	20240605	102500	51007383	924	924	924	924	0
603	20240605	102400	51007383	924	924	924	924	0
604	20240605	102300	51007383	924	924	924	924	0
605	20240605	102200	51007383	924	924	924	924	0
606	20240605	102100	51007383	924	924	924	924	3
607	20240605	102000	51004611	925	925	925	925	0
608	20240605	101900	51004611	925	925	925	925	0
609	20240605	101800	51004611	925	925	925	925	0
610	20240605	101700	51004611	925	924	925	924	240
611	20240605	101600	50782850	924	924	924	924	0
612	20240605	101500	50782850	924	924	924	924	200
613	20240605	101400	50598050	924	924	924	924	0
614	20240605	101300	50598050	924	924	924	924	0
615	20240605	101200	50598050	924	924	924	924	0
616	20240605	101100	50598050	924	924	924	924	0
617	20240605	101000	50598050	924	924	924	924	0
618	20240605	100900	50598050	924	924	924	924	0
619	20240605	100800	50598050	924	924	924	924	0
620	20240605	100700	50598050	924	924	924	924	0
621	20240605	100600	50598050	924	924	924	924	0
622	20240605	100500	50598050	924	924	924	924	21
623	20240605	100400	50578646	924	924	924	924	0
624	20240605	100300	50578646	924	924	924	924	0
625	20240605	100200	50578646	924	924	924	924	0
626	20240605	100100	50578646	924	924	924	924	0
627	20240605	100000	50578646	924	924	924	924	0
628	20240605	095900	50578646	924	924	924	924	0
629	20240605	095800	50578646	924	924	924	924	0
630	20240605	095700	50578646	924	924	924	924	0
631	20240605	095600	50578646	924	924	924	924	10
632	20240605	095500	50569406	918	918	918	918	0
633	20240605	095400	50569406	918	924	924	918	501
634	20240605	095300	50106488	924	924	924	924	0
635	20240605	095200	50106488	924	924	924	924	0
636	20240605	095100	50106488	924	924	924	924	135
637	20240605	095000	49981748	918	918	918	918	0
638	20240605	094900	49981748	918	918	918	918	0
639	20240605	094800	49981748	918	918	918	918	574
640	20240605	094700	49454816	918	918	918	918	0
641	20240605	094600	49454816	918	920	920	918	496
642	20240605	094500	48999410	920	920	920	920	0
643	20240605	094400	48999410	920	920	920	920	0
644	20240605	094300	48999410	920	920	920	920	0
645	20240605	094200	48999410	920	920	920	920	244
646	20240605	094100	48774930	919	919	919	919	0
647	20240605	094000	48774930	919	919	919	919	0
648	20240605	093900	48774930	919	920	920	919	52
649	20240605	093800	48727092	920	920	920	920	291
650	20240605	093700	48459372	920	920	920	920	0
651	20240605	093600	48459372	920	922	922	920	15903
652	20240605	093500	33825012	922	922	922	922	21
653	20240605	093400	33805650	922	923	923	922	80
654	20240605	093300	33731880	922	922	922	922	0
655	20240605	093200	33731880	922	922	922	922	0
656	20240605	093100	33731880	922	925	925	922	252
657	20240605	093000	33499530	921	921	921	921	0
658	20240605	092900	33499530	921	921	921	921	0
659	20240605	092800	33499530	921	921	921	921	1000
660	20240605	092700	32578530	925	922	925	922	10
661	20240605	092600	32569307	922	922	922	922	350
662	20240605	092500	32246607	921	921	921	921	0
663	20240605	092400	32246607	921	921	921	921	0
664	20240605	092300	32246607	921	921	921	921	323
665	20240605	092200	31949124	923	922	923	922	41
666	20240605	092100	31911321	922	922	922	922	0
667	20240605	092000	31911321	922	922	922	922	1
668	20240605	091900	31910399	922	923	923	922	1052
669	20240605	091800	30940454	925	925	925	925	0
670	20240605	091700	30940454	925	924	925	924	2
671	20240605	091600	30938605	924	924	924	924	20
672	20240605	091500	30920125	923	925	925	923	1040
673	20240605	091400	29959105	924	924	924	924	0
674	20240605	091300	29959105	924	924	924	924	0
675	20240605	091200	29959105	924	926	926	924	5187
676	20240605	091100	25161572	927	927	927	927	0
677	20240605	091000	25161572	927	930	930	927	1665
678	20240605	090900	23613706	930	930	930	930	0
679	20240605	090800	23613706	930	930	930	930	120
680	20240605	090700	23502106	930	930	930	930	2
681	20240605	090600	23500246	940	940	940	940	0
682	20240605	090500	23500246	940	940	940	940	0
683	20240605	090400	23500246	940	940	940	940	0
684	20240605	090300	23500246	940	940	940	940	13
685	20240605	090200	23488026	924	924	924	924	2000
686	20240605	090100	21640026	921	937	950	900	20752
687	20240605	090000	2548615	937	936	937	936	2720