KissMeData/057540/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	193900	295163428	980	980	980	980	5365
3	20240604	193800	295163428	980	980	980	980	0
4	20240604	193700	295163428	980	980	980	980	0
5	20240604	193600	295163428	980	980	980	980	0
6	20240604	193500	295163428	980	980	980	980	0
7	20240604	193400	295163428	980	980	980	980	0
8	20240604	193300	295163428	980	980	980	980	0
9	20240604	193200	295163428	980	980	980	980	0
10	20240604	193100	295163428	980	980	980	980	0
11	20240604	193000	295163428	980	980	980	980	0
12	20240604	192900	295163428	980	980	980	980	0
13	20240604	192800	295163428	980	980	980	980	0
14	20240604	192700	295163428	980	980	980	980	0
15	20240604	192600	295163428	980	980	980	980	0
16	20240604	192500	295163428	980	980	980	980	0
17	20240604	192400	295163428	980	980	980	980	0
18	20240604	192300	295163428	980	980	980	980	0
19	20240604	192200	295163428	980	980	980	980	0
20	20240604	192100	295163428	980	980	980	980	0
21	20240604	192000	295163428	980	980	980	980	0
22	20240604	191900	295163428	980	980	980	980	0
23	20240604	191800	295163428	980	980	980	980	0
24	20240604	191700	295163428	980	980	980	980	0
25	20240604	191600	295163428	980	980	980	980	0
26	20240604	191500	295163428	980	980	980	980	0
27	20240604	191400	295163428	980	980	980	980	0
28	20240604	191300	295163428	980	980	980	980	0
29	20240604	191200	295163428	980	980	980	980	0
30	20240604	191100	295163428	980	980	980	980	0
31	20240604	191000	295163428	980	980	980	980	0
32	20240604	190900	295163428	980	980	980	980	5365
33	20240604	190800	295163428	980	980	980	980	0
34	20240604	190700	295163428	980	980	980	980	0
35	20240604	190600	295163428	980	980	980	980	0
36	20240604	190500	295163428	980	980	980	980	0
37	20240604	190400	295163428	980	980	980	980	0
38	20240604	190300	295163428	980	980	980	980	0
39	20240604	190200	295163428	980	980	980	980	0
40	20240604	190100	295163428	980	980	980	980	0
41	20240604	190000	295163428	980	980	980	980	0
42	20240604	185900	295163428	980	980	980	980	0
43	20240604	185800	295163428	980	980	980	980	0
44	20240604	185700	295163428	980	980	980	980	0
45	20240604	185600	295163428	980	980	980	980	0
46	20240604	185500	295163428	980	980	980	980	0
47	20240604	185400	295163428	980	980	980	980	0
48	20240604	185300	295163428	980	980	980	980	0
49	20240604	185200	295163428	980	980	980	980	0
50	20240604	185100	295163428	980	980	980	980	0
51	20240604	185000	295163428	980	980	980	980	0
52	20240604	184900	295163428	980	980	980	980	0
53	20240604	184800	295163428	980	980	980	980	0
54	20240604	184700	295163428	980	980	980	980	0
55	20240604	184600	295163428	980	980	980	980	0
56	20240604	184500	295163428	980	980	980	980	0
57	20240604	184400	295163428	980	980	980	980	0
58	20240604	184300	295163428	980	980	980	980	0
59	20240604	184200	295163428	980	980	980	980	0
60	20240604	184100	295163428	980	980	980	980	0
61	20240604	184000	295163428	980	980	980	980	0
62	20240604	183900	295163428	980	980	980	980	5365
63	20240604	183800	295163428	980	980	980	980	0
64	20240604	183700	295163428	980	980	980	980	0
65	20240604	183600	295163428	980	980	980	980	0
66	20240604	183500	295163428	980	980	980	980	0
67	20240604	183400	295163428	980	980	980	980	0
68	20240604	183300	295163428	980	980	980	980	0
69	20240604	183200	295163428	980	980	980	980	0
70	20240604	183100	295163428	980	980	980	980	0
71	20240604	183000	295163428	980	980	980	980	0
72	20240604	182900	295163428	980	980	980	980	0
73	20240604	182800	295163428	980	980	980	980	0
74	20240604	182700	295163428	980	980	980	980	0
75	20240604	182600	295163428	980	980	980	980	0
76	20240604	182500	295163428	980	980	980	980	0
77	20240604	182400	295163428	980	980	980	980	0
78	20240604	182300	295163428	980	980	980	980	0
79	20240604	182200	295163428	980	980	980	980	0
80	20240604	182100	295163428	980	980	980	980	0
81	20240604	182000	295163428	980	980	980	980	0
82	20240604	181900	295163428	980	980	980	980	0
83	20240604	181800	295163428	980	980	980	980	0
84	20240604	181700	295163428	980	980	980	980	0
85	20240604	181600	295163428	980	980	980	980	0
86	20240604	181500	295163428	980	980	980	980	0
87	20240604	181400	295163428	980	980	980	980	0
88	20240604	181300	295163428	980	980	980	980	0
89	20240604	181200	295163428	980	980	980	980	0
90	20240604	181100	295163428	980	980	980	980	0
91	20240604	181000	295163428	980	980	980	980	0
92	20240604	180900	295163428	980	980	980	980	5365
93	20240604	180800	295163428	980	980	980	980	0
94	20240604	180700	295163428	980	980	980	980	0
95	20240604	180600	295163428	980	980	980	980	0
96	20240604	180500	295163428	980	980	980	980	0
97	20240604	180400	295163428	980	980	980	980	0
98	20240604	180300	295163428	980	980	980	980	0
99	20240604	180200	295163428	980	980	980	980	0
100	20240604	180100	295163428	980	980	980	980	0
101	20240604	180000	295163428	980	980	980	980	0
102	20240604	175900	295163428	980	980	980	980	0
103	20240604	175800	295163428	980	980	980	980	0
104	20240604	175700	295163428	980	980	980	980	0
105	20240604	175600	295163428	980	980	980	980	0
106	20240604	175500	295163428	980	980	980	980	0
107	20240604	175400	295163428	980	980	980	980	0
108	20240604	175300	295163428	980	980	980	980	0
109	20240604	175200	295163428	980	980	980	980	0
110	20240604	175100	295163428	980	980	980	980	0
111	20240604	175000	295163428	980	980	980	980	0
112	20240604	174900	295163428	980	980	980	980	0
113	20240604	174800	295163428	980	980	980	980	0
114	20240604	174700	295163428	980	980	980	980	0
115	20240604	174600	295163428	980	980	980	980	0
116	20240604	174500	295163428	980	980	980	980	0
117	20240604	174400	295163428	980	980	980	980	0
118	20240604	174300	295163428	980	980	980	980	0
119	20240604	174200	295163428	980	980	980	980	0
120	20240604	174100	295163428	980	980	980	980	0
121	20240604	174000	295163428	980	980	980	980	0
122	20240604	173900	295163428	980	980	980	980	5365
123	20240604	173800	295163428	980	980	980	980	0
124	20240604	173700	295163428	980	980	980	980	0
125	20240604	173600	295163428	980	980	980	980	0
126	20240604	173500	295163428	980	980	980	980	0
127	20240604	173400	295163428	980	980	980	980	0
128	20240604	173300	295163428	980	980	980	980	0
129	20240604	173200	295163428	980	980	980	980	0
130	20240604	173100	295163428	980	980	980	980	0
131	20240604	173000	295163428	980	980	980	980	0
132	20240604	172900	295163428	980	980	980	980	0
133	20240604	172800	295163428	980	980	980	980	0
134	20240604	172700	295163428	980	980	980	980	0
135	20240604	172600	295163428	980	980	980	980	0
136	20240604	172500	295163428	980	980	980	980	0
137	20240604	172400	295163428	980	980	980	980	0
138	20240604	172300	295163428	980	980	980	980	0
139	20240604	172200	295163428	980	980	980	980	0
140	20240604	172100	295163428	980	980	980	980	0
141	20240604	172000	295163428	980	980	980	980	0
142	20240604	171900	295163428	980	980	980	980	0
143	20240604	171800	295163428	980	980	980	980	0
144	20240604	171700	295163428	980	980	980	980	0
145	20240604	171600	295163428	980	980	980	980	0
146	20240604	171500	295163428	980	980	980	980	0
147	20240604	171400	295163428	980	980	980	980	0
148	20240604	171300	295163428	980	980	980	980	0
149	20240604	171200	295163428	980	980	980	980	0
150	20240604	171100	295163428	980	980	980	980	0
151	20240604	171000	295163428	980	980	980	980	0
152	20240604	170900	295163428	980	980	980	980	5365
153	20240604	170800	295163428	980	980	980	980	0
154	20240604	170700	295163428	980	980	980	980	0
155	20240604	170600	295163428	980	980	980	980	0
156	20240604	170500	295163428	980	980	980	980	0
157	20240604	170400	295163428	980	980	980	980	0
158	20240604	170300	295163428	980	980	980	980	0
159	20240604	170200	295163428	980	980	980	980	0
160	20240604	170100	295163428	980	980	980	980	0
161	20240604	170000	295163428	980	980	980	980	0
162	20240604	165900	295163428	980	980	980	980	0
163	20240604	165800	295163428	980	980	980	980	0
164	20240604	165700	295163428	980	980	980	980	0
165	20240604	165600	295163428	980	980	980	980	0
166	20240604	165500	295163428	980	980	980	980	0
167	20240604	165400	295163428	980	980	980	980	0
168	20240604	165300	295163428	980	980	980	980	0
169	20240604	165200	295163428	980	980	980	980	0
170	20240604	165100	295163428	980	980	980	980	0
171	20240604	165000	295163428	980	980	980	980	0
172	20240604	164900	295163428	980	980	980	980	0
173	20240604	164800	295163428	980	980	980	980	0
174	20240604	164700	295163428	980	980	980	980	0
175	20240604	164600	295163428	980	980	980	980	0
176	20240604	164500	295163428	980	980	980	980	0
177	20240604	164400	295163428	980	980	980	980	0
178	20240604	164300	295163428	980	980	980	980	0
179	20240604	164200	295163428	980	980	980	980	0
180	20240604	164100	295163428	980	980	980	980	0
181	20240604	164000	295163428	980	980	980	980	0
182	20240604	163900	295163428	980	980	980	980	5365
183	20240604	163800	295163428	980	980	980	980	0
184	20240604	163700	295163428	980	980	980	980	0
185	20240604	163600	295163428	980	980	980	980	0
186	20240604	163500	295163428	980	980	980	980	0
187	20240604	163400	295163428	980	980	980	980	0
188	20240604	163300	295163428	980	980	980	980	0
189	20240604	163200	295163428	980	980	980	980	0
190	20240604	163100	295163428	980	980	980	980	0
191	20240604	163000	295163428	980	980	980	980	0
192	20240604	162900	295163428	980	980	980	980	0
193	20240604	162800	295163428	980	980	980	980	0
194	20240604	162700	295163428	980	980	980	980	0
195	20240604	162600	295163428	980	980	980	980	0
196	20240604	162500	295163428	980	980	980	980	0
197	20240604	162400	295163428	980	980	980	980	0
198	20240604	162300	295163428	980	980	980	980	0
199	20240604	162200	295163428	980	980	980	980	0
200	20240604	162100	295163428	980	980	980	980	0
201	20240604	162000	295163428	980	980	980	980	0
202	20240604	161900	295163428	980	980	980	980	0
203	20240604	161800	295163428	980	980	980	980	0
204	20240604	161700	295163428	980	980	980	980	0
205	20240604	161600	295163428	980	980	980	980	0
206	20240604	161500	295163428	980	980	980	980	0
207	20240604	161400	295163428	980	980	980	980	0
208	20240604	161300	295163428	980	980	980	980	0
209	20240604	161200	295163428	980	980	980	980	0
210	20240604	161100	295163428	980	980	980	980	0
211	20240604	161000	295163428	980	980	980	980	0
212	20240604	160900	295163428	980	980	980	980	5365
213	20240604	160800	295163428	980	980	980	980	0
214	20240604	160700	295163428	980	980	980	980	0
215	20240604	160600	295163428	980	980	980	980	0
216	20240604	160500	295163428	980	980	980	980	0
217	20240604	160400	295163428	980	980	980	980	0
218	20240604	160300	295163428	980	980	980	980	0
219	20240604	160200	295163428	980	980	980	980	0
220	20240604	160100	295163428	980	980	980	980	0
221	20240604	160000	295163428	980	980	980	980	0
222	20240604	155900	295163428	980	980	980	980	0
223	20240604	155800	295163428	980	980	980	980	0
224	20240604	155700	295163428	980	980	980	980	0
225	20240604	155600	295163428	980	980	980	980	0
226	20240604	155500	295163428	980	980	980	980	0
227	20240604	155400	295163428	980	980	980	980	0
228	20240604	155300	295163428	980	980	980	980	0
229	20240604	155200	295163428	980	980	980	980	0
230	20240604	155100	295163428	980	980	980	980	0
231	20240604	155000	295163428	980	980	980	980	0
232	20240604	154900	295163428	980	980	980	980	0
233	20240604	154800	295163428	980	980	980	980	0
234	20240604	154700	295163428	980	980	980	980	0
235	20240604	154600	295163428	980	980	980	980	0
236	20240604	154500	295163428	980	980	980	980	0
237	20240604	154400	295163428	980	980	980	980	0
238	20240604	154300	295163428	980	980	980	980	0
239	20240604	154200	295163428	980	980	980	980	0
240	20240604	154100	295163428	980	980	980	980	0
241	20240604	154000	295163428	980	980	980	980	0
242	20240604	153900	295163428	980	980	980	980	5365
243	20240604	153800	295163428	980	980	980	980	0
244	20240604	153700	295163428	980	980	980	980	0
245	20240604	153600	295163428	980	980	980	980	0
246	20240604	153500	295163428	980	980	980	980	0
247	20240604	153400	295163428	980	980	980	980	0
248	20240604	153300	295163428	980	980	980	980	0
249	20240604	153200	295163428	980	980	980	980	0
250	20240604	153100	295163428	980	980	980	980	0
251	20240604	153000	295163428	980	980	980	980	5365
252	20240604	152900	289905728	981	981	981	981	0
253	20240604	152800	289905728	981	981	981	981	0
254	20240604	152700	289905728	981	981	981	981	0
255	20240604	152600	289905728	981	981	981	981	0
256	20240604	152500	289905728	981	981	981	981	0
257	20240604	152400	289905728	981	981	981	981	0
258	20240604	152300	289905728	981	981	981	981	0
259	20240604	152200	289905728	981	981	981	981	0
260	20240604	152100	289905728	981	981	981	981	0
261	20240604	152000	289905728	981	981	981	981	0
262	20240604	151900	289905728	981	981	981	981	2
263	20240604	151800	289903766	981	979	981	979	1701
264	20240604	151700	288238485	979	979	979	979	0
265	20240604	151600	288238485	979	979	979	979	18
266	20240604	151500	288220863	979	979	979	979	0
267	20240604	151400	288220863	979	979	979	979	0
268	20240604	151300	288220863	979	979	979	979	0
269	20240604	151200	288220863	979	979	979	979	0
270	20240604	151100	288220863	979	979	979	979	286
271	20240604	151000	287940869	980	980	980	980	5000
272	20240604	150900	283040869	980	980	980	980	2
273	20240604	150800	283038909	981	981	981	981	2324
274	20240604	150700	280759065	978	981	981	978	6
275	20240604	150600	280753194	977	977	977	977	10
276	20240604	150500	280743424	979	979	979	979	0
277	20240604	150400	280743424	979	979	979	979	0
278	20240604	150300	280743424	979	979	979	978	5333
279	20240604	150200	275527560	981	981	981	981	0
280	20240604	150100	275527560	981	981	981	981	0
281	20240604	150000	275527560	981	981	981	981	0
282	20240604	145900	275527560	981	981	981	981	0
283	20240604	145800	275527560	981	981	981	981	2
284	20240604	145700	275525598	981	981	981	981	0
285	20240604	145600	275525598	981	981	981	981	10
286	20240604	145500	275515788	981	981	981	981	51
287	20240604	145400	275465757	981	981	981	981	0
288	20240604	145300	275465757	981	981	981	981	66
289	20240604	145200	275401011	981	981	981	981	0
290	20240604	145100	275401011	981	981	981	981	0
291	20240604	145000	275401011	981	981	981	981	0
292	20240604	144900	275401011	981	981	981	981	0
293	20240604	144800	275401011	981	981	981	981	0
294	20240604	144700	275401011	981	981	981	981	0
295	20240604	144600	275401011	981	981	981	981	0
296	20240604	144500	275401011	981	981	981	981	0
297	20240604	144400	275401011	981	981	981	981	50
298	20240604	144300	275351961	981	981	981	981	2
299	20240604	144200	275349999	981	981	981	981	0
300	20240604	144100	275349999	981	981	981	981	2
301	20240604	144000	275348037	981	981	981	981	64
302	20240604	143900	275285253	981	981	981	981	8500
303	20240604	143800	266946753	977	977	977	977	0
304	20240604	143700	266946753	977	981	981	977	1224
305	20240604	143600	265750505	981	981	981	977	5057
306	20240604	143500	260809712	978	978	978	978	0
307	20240604	143400	260809712	978	978	978	978	0
308	20240604	143300	260809712	978	978	978	978	1192
309	20240604	143200	259643936	982	982	982	982	0
310	20240604	143100	259643936	982	982	982	982	0
311	20240604	143000	259643936	982	982	982	982	0
312	20240604	142900	259643936	982	982	982	982	20
313	20240604	142800	259624296	982	982	982	982	0
314	20240604	142700	259624296	982	982	982	982	1
315	20240604	142600	259623314	978	979	979	978	2408
316	20240604	142500	257266859	979	979	979	979	1
317	20240604	142400	257265880	979	980	980	979	21
318	20240604	142300	257245301	980	980	980	980	0
319	20240604	142200	257245301	980	980	980	980	1
320	20240604	142100	257244321	980	980	980	980	102
321	20240604	142000	257144361	982	982	982	982	0
322	20240604	141900	257144361	982	982	982	982	0
323	20240604	141800	257144361	982	982	982	982	2
324	20240604	141700	257142397	982	982	982	982	800
325	20240604	141600	256356797	982	982	982	982	1
326	20240604	141500	256355815	978	978	978	978	19525
327	20240604	141400	237260365	978	978	978	978	8379
328	20240604	141300	229065703	980	983	984	978	18575
329	20240604	141200	210861066	984	984	984	984	1017
330	20240604	141100	209860338	988	988	988	988	0
331	20240604	141000	209860338	988	988	988	988	0
332	20240604	140900	209860338	988	988	988	988	0
333	20240604	140800	209860338	988	988	988	988	0
334	20240604	140700	209860338	988	988	988	983	1085
335	20240604	140600	208792431	988	988	988	988	0
336	20240604	140500	208792431	988	988	988	988	0
337	20240604	140400	208792431	988	988	988	988	0
338	20240604	140300	208792431	988	988	988	988	0
339	20240604	140200	208792431	988	988	988	988	1
340	20240604	140100	208791443	984	988	988	983	1020
341	20240604	140000	207787756	984	984	984	984	1017
342	20240604	135900	206787028	988	988	988	988	0
343	20240604	135800	206787028	988	988	988	988	0
344	20240604	135700	206787028	988	988	988	988	101
345	20240604	135600	206687240	984	984	984	984	1017
346	20240604	135500	205686512	988	984	988	984	3414
347	20240604	135400	202323048	988	987	988	984	2365
348	20240604	135300	199993371	990	990	990	990	0
349	20240604	135200	199993371	990	990	990	990	0
350	20240604	135100	199993371	990	990	990	988	61
351	20240604	135000	199933021	986	990	990	986	1025
352	20240604	134900	198922331	990	990	990	990	0
353	20240604	134800	198922331	990	990	990	990	0
354	20240604	134700	198922331	990	988	990	986	1081
355	20240604	134600	197856355	990	990	990	990	0
356	20240604	134500	197856355	990	990	990	990	0
357	20240604	134400	197856355	990	990	990	990	0
358	20240604	134300	197856355	990	990	990	990	0
359	20240604	134200	197856355	990	990	990	990	0
360	20240604	134100	197856355	990	990	990	990	0
361	20240604	134000	197856355	990	990	990	990	190
362	20240604	133900	197668255	990	990	990	990	0
363	20240604	133800	197668255	990	990	990	990	0
364	20240604	133700	197668255	990	990	990	990	1
365	20240604	133600	197667265	988	988	988	988	0
366	20240604	133500	197667265	988	988	988	988	0
367	20240604	133400	197667265	988	990	990	988	434
368	20240604	133300	197237965	990	990	990	990	0
369	20240604	133200	197237965	990	990	990	990	0
370	20240604	133100	197237965	990	988	990	988	1123
371	20240604	133000	196128422	988	988	988	988	0
372	20240604	132900	196128422	988	988	988	988	34110
373	20240604	132800	162427742	988	987	988	987	12193
374	20240604	132700	150381561	988	988	988	988	0
375	20240604	132600	150381561	988	988	988	988	0
376	20240604	132500	150381561	988	988	988	988	0
377	20240604	132400	150381561	988	988	988	988	2424
378	20240604	132300	147986649	990	990	990	990	0
379	20240604	132200	147986649	990	990	990	990	0
380	20240604	132100	147986649	990	990	990	990	0
381	20240604	132000	147986649	990	990	990	990	0
382	20240604	131900	147986649	990	990	990	990	3
383	20240604	131800	147983679	988	988	988	988	0
384	20240604	131700	147983679	988	988	988	988	0
385	20240604	131600	147983679	988	988	988	988	101
386	20240604	131500	147883891	988	988	988	988	0
387	20240604	131400	147883891	988	988	988	988	0
388	20240604	131300	147883891	988	988	988	988	25
389	20240604	131200	147859191	988	990	990	988	26
390	20240604	131100	147833471	990	990	990	990	1
391	20240604	131000	147832481	988	988	988	988	0
392	20240604	130900	147832481	988	988	988	988	582
393	20240604	130800	147257465	988	990	990	988	3500
394	20240604	130700	143798465	990	988	990	988	405
395	20240604	130600	143397523	990	990	990	990	0
396	20240604	130500	143397523	990	989	990	989	150
397	20240604	130400	143249043	990	990	990	990	0
398	20240604	130300	143249043	990	990	990	990	30
399	20240604	130200	143219343	990	990	990	990	50
400	20240604	130100	143169843	990	990	990	990	65
401	20240604	130000	143105493	990	990	990	990	0
402	20240604	125900	143105493	990	990	990	990	0
403	20240604	125800	143105493	990	990	990	990	21
404	20240604	125700	143084703	991	991	991	991	0
405	20240604	125600	143084703	991	991	991	991	0
406	20240604	125500	143084703	991	991	991	991	50
407	20240604	125400	143035153	991	991	991	991	85
408	20240604	125300	142950918	991	991	991	991	0
409	20240604	125200	142950918	991	991	991	991	0
410	20240604	125100	142950918	991	991	991	991	0
411	20240604	125000	142950918	991	991	991	991	1
412	20240604	124900	142949927	987	987	987	987	0
413	20240604	124800	142949927	987	987	987	987	0
414	20240604	124700	142949927	987	987	987	987	0
415	20240604	124600	142949927	987	987	987	987	0
416	20240604	124500	142949927	987	986	987	986	3464
417	20240604	124400	139531569	987	987	987	987	100
418	20240604	124300	139432869	987	987	987	987	3
419	20240604	124200	139429908	987	987	987	987	0
420	20240604	124100	139429908	987	987	987	987	0
421	20240604	124000	139429908	987	987	987	987	286
422	20240604	123900	139147626	987	987	987	987	300
423	20240604	123800	138851526	986	986	986	986	0
424	20240604	123700	138851526	986	986	986	986	0
425	20240604	123600	138851526	986	986	986	986	0
426	20240604	123500	138851526	986	986	986	986	1817
427	20240604	123400	137059964	987	987	987	987	10
428	20240604	123300	137050094	987	987	987	987	0
429	20240604	123200	137050094	987	987	987	987	0
430	20240604	123100	137050094	987	987	987	987	202
431	20240604	123000	136850720	987	987	987	987	0
432	20240604	122900	136850720	987	987	987	987	0
433	20240604	122800	136850720	987	987	987	987	64
434	20240604	122700	136787552	987	987	987	987	0
435	20240604	122600	136787552	987	987	987	987	0
436	20240604	122500	136787552	987	987	987	987	0
437	20240604	122400	136787552	987	987	987	987	0
438	20240604	122300	136787552	987	987	987	987	0
439	20240604	122200	136787552	987	987	987	987	0
440	20240604	122100	136787552	987	984	987	984	1870
441	20240604	122000	134943566	985	985	985	984	2436
442	20240604	121900	132544126	987	987	987	987	1057
443	20240604	121800	131500867	991	990	991	987	10001
444	20240604	121700	121628596	991	991	991	991	1
445	20240604	121600	121627605	992	992	992	992	0
446	20240604	121500	121627605	992	992	992	992	0
447	20240604	121400	121627605	992	992	992	992	0
448	20240604	121300	121627605	992	992	992	992	1
449	20240604	121200	121626613	992	993	993	992	21
450	20240604	121100	121605761	993	989	993	989	6087
451	20240604	121000	115582931	988	988	988	988	0
452	20240604	120900	115582931	988	988	988	988	0
453	20240604	120800	115582931	988	988	988	988	0
454	20240604	120700	115582931	988	988	988	988	1176
455	20240604	120600	114421043	987	987	987	987	0
456	20240604	120500	114421043	987	987	987	987	0
457	20240604	120400	114421043	987	987	987	987	1000
458	20240604	120300	113434043	987	987	987	987	0
459	20240604	120200	113434043	987	987	987	987	0
460	20240604	120100	113434043	987	987	987	987	764
461	20240604	120000	112679975	987	987	987	987	0
462	20240604	115900	112679975	987	987	987	987	0
463	20240604	115800	112679975	987	987	987	987	1
464	20240604	115700	112678988	988	988	988	988	0
465	20240604	115600	112678988	988	988	988	988	0
466	20240604	115500	112678988	988	988	988	988	164
467	20240604	115400	112516956	988	988	988	988	0
468	20240604	115300	112516956	988	988	988	988	0
469	20240604	115200	112516956	988	988	989	987	221
470	20240604	115100	112298565	989	989	989	989	30
471	20240604	115000	112268895	989	985	989	985	4736
472	20240604	114900	107594575	985	983	985	983	3816
473	20240604	114800	103838744	981	981	981	981	0
474	20240604	114700	103838744	981	981	981	981	0
475	20240604	114600	103838744	981	981	981	981	0
476	20240604	114500	103838744	981	981	981	981	0
477	20240604	114400	103838744	981	981	981	981	0
478	20240604	114300	103838744	981	981	981	981	1500
479	20240604	114200	102367244	983	983	983	983	1
480	20240604	114100	102366261	983	983	983	983	0
481	20240604	114000	102366261	983	983	983	983	0
482	20240604	113900	102366261	983	983	983	983	1
483	20240604	113800	102365278	981	981	981	981	0
484	20240604	113700	102365278	981	981	981	981	0
485	20240604	113600	102365278	981	981	981	981	0
486	20240604	113500	102365278	981	981	981	981	0
487	20240604	113400	102365278	981	981	981	981	1122
488	20240604	113300	101264596	984	984	984	984	0
489	20240604	113200	101264596	984	984	984	984	0
490	20240604	113100	101264596	984	984	984	984	0
491	20240604	113000	101264596	984	984	984	984	1
492	20240604	112900	101263612	984	984	984	984	0
493	20240604	112800	101263612	984	984	984	984	0
494	20240604	112700	101263612	984	980	984	980	3140
495	20240604	112600	98185852	985	985	985	985	0
496	20240604	112500	98185852	985	985	985	985	12
497	20240604	112400	98174032	985	985	985	985	0
498	20240604	112300	98174032	985	985	985	985	358
499	20240604	112200	97821402	985	983	985	983	65
500	20240604	112100	97757497	980	980	980	980	0
501	20240604	112000	97757497	980	980	980	980	448
502	20240604	111900	97318457	980	981	981	980	553
503	20240604	111800	96776317	980	980	980	980	0
504	20240604	111700	96776317	980	980	980	980	0
505	20240604	111600	96776317	980	979	980	979	747
506	20240604	111500	96044357	979	979	979	979	50
507	20240604	111400	95995407	979	979	979	979	80
508	20240604	111300	95917087	980	980	980	980	2
509	20240604	111200	95915127	980	980	980	980	28
510	20240604	111100	95887687	980	980	980	980	0
511	20240604	111000	95887687	980	980	980	980	0
512	20240604	110900	95887687	980	980	980	980	0
513	20240604	110800	95887687	980	980	980	980	3
514	20240604	110700	95884747	980	980	980	980	2
515	20240604	110600	95882787	980	980	980	980	0
516	20240604	110500	95882787	980	980	980	980	0
517	20240604	110400	95882787	980	980	980	980	7
518	20240604	110300	95875927	980	980	980	980	0
519	20240604	110200	95875927	980	980	980	980	0
520	20240604	110100	95875927	980	980	980	980	0
521	20240604	110000	95875927	980	980	980	980	0
522	20240604	105900	95875927	980	980	980	980	10
523	20240604	105800	95866127	980	980	980	980	0
524	20240604	105700	95866127	980	980	980	980	0
525	20240604	105600	95866127	980	980	980	980	0
526	20240604	105500	95866127	980	980	980	980	1
527	20240604	105400	95865147	979	979	979	979	0
528	20240604	105300	95865147	979	976	979	976	4556
529	20240604	105200	91411678	978	978	978	978	0
530	20240604	105100	91411678	978	978	978	978	693
531	20240604	105000	90733924	979	978	979	978	1048
532	20240604	104900	89708979	978	978	978	978	66
533	20240604	104800	89644431	976	976	976	976	2
534	20240604	104700	89642479	976	976	976	976	24
535	20240604	104600	89619055	979	979	979	979	0
536	20240604	104500	89619055	979	979	979	979	0
537	20240604	104400	89619055	979	979	979	979	70
538	20240604	104300	89550525	979	979	979	979	0
539	20240604	104200	89550525	979	979	979	979	0
540	20240604	104100	89550525	979	979	979	979	1
541	20240604	104000	89549546	976	976	976	976	51
542	20240604	103900	89499770	975	975	975	975	100
543	20240604	103800	89402270	976	976	976	976	10
544	20240604	103700	89392510	976	975	976	975	201
545	20240604	103600	89196534	975	975	975	975	0
546	20240604	103500	89196534	975	975	975	975	0
547	20240604	103400	89196534	975	975	975	975	3
548	20240604	103300	89193609	975	975	975	975	1000
549	20240604	103200	88218609	975	975	975	975	3500
550	20240604	103100	84806109	976	976	976	976	252
551	20240604	103000	84560157	976	976	976	976	1000
552	20240604	102900	83584157	976	976	976	976	0
553	20240604	102800	83584157	976	976	976	976	50
554	20240604	102700	83535357	976	976	976	976	382
555	20240604	102600	83162525	976	976	976	976	0
556	20240604	102500	83162525	976	976	976	976	0
557	20240604	102400	83162525	976	976	976	976	0
558	20240604	102300	83162525	976	976	976	976	0
559	20240604	102200	83162525	976	976	976	976	0
560	20240604	102100	83162525	976	976	976	976	0
561	20240604	102000	83162525	976	976	977	973	15620
562	20240604	101900	67939923	976	976	976	976	1494
563	20240604	101800	66481779	977	977	977	977	1
564	20240604	101700	66480802	978	978	978	978	0
565	20240604	101600	66480802	978	978	978	978	65
566	20240604	101500	66417232	976	976	976	976	0
567	20240604	101400	66417232	976	976	976	976	919
568	20240604	101300	65520288	976	976	976	976	1
569	20240604	101200	65519312	978	978	978	978	1405
570	20240604	101100	64145222	976	976	976	976	0
571	20240604	101000	64145222	976	976	976	976	0
572	20240604	100900	64145222	976	976	976	976	7795
573	20240604	100800	56537302	978	976	978	976	2039
574	20240604	100700	54547160	976	976	976	976	0
575	20240604	100600	54547160	976	976	976	976	2150
576	20240604	100500	52448760	979	978	979	978	206
577	20240604	100400	52247287	979	979	980	976	1252
578	20240604	100300	51021874	980	980	980	980	0
579	20240604	100200	51021874	980	980	980	980	10
580	20240604	100100	51012074	980	980	980	980	50
581	20240604	100000	50963074	980	980	980	980	0
582	20240604	095900	50963074	980	980	980	980	10
583	20240604	095800	50953274	980	979	980	979	7
584	20240604	095700	50946420	980	980	980	980	0
585	20240604	095600	50946420	980	980	980	980	21
586	20240604	095500	50925840	976	976	976	976	4
587	20240604	095400	50921936	980	980	980	976	8292
588	20240604	095300	42822557	980	977	980	977	204
589	20240604	095200	42623237	977	977	977	977	1324
590	20240604	095100	41329689	977	977	977	977	10
591	20240604	095000	41319919	977	978	978	977	564
592	20240604	094900	40768347	979	979	979	979	0
593	20240604	094800	40768347	979	979	979	979	0
594	20240604	094700	40768347	979	979	979	979	2
595	20240604	094600	40766389	980	980	980	980	0
596	20240604	094500	40766389	980	980	980	980	305
597	20240604	094400	40467489	980	980	980	980	42
598	20240604	094300	40426329	980	980	980	980	146
599	20240604	094200	40283249	980	981	981	980	1342
600	20240604	094100	38967893	981	981	981	981	0
601	20240604	094000	38967893	981	981	981	981	20
602	20240604	093900	38948273	981	981	981	981	2259
603	20240604	093800	36732194	982	982	982	982	1019
604	20240604	093700	35731536	980	980	980	980	1159
605	20240604	093600	34595716	980	980	980	980	5
606	20240604	093500	34590816	980	980	980	980	2
607	20240604	093400	34588856	980	980	980	980	1
608	20240604	093300	34587876	978	978	978	978	1186
609	20240604	093200	33427968	978	976	978	976	1258
610	20240604	093100	32198558	977	980	980	977	3136
611	20240604	093000	29128172	980	980	980	980	9
612	20240604	092900	29119352	978	980	980	978	1544
613	20240604	092800	27609280	980	982	982	980	4874
614	20240604	092700	22828982	982	986	986	982	2519
615	20240604	092600	20349324	986	986	986	986	326
616	20240604	092500	20027888	987	987	987	981	633
617	20240604	092400	19406903	981	983	983	981	2884
618	20240604	092300	16577428	983	983	983	983	0
619	20240604	092200	16577428	983	983	983	983	0
620	20240604	092100	16577428	983	983	983	983	0
621	20240604	092000	16577428	983	983	983	983	147
622	20240604	091900	16432927	987	987	987	987	540
623	20240604	091800	15899947	987	987	987	987	0
624	20240604	091700	15899947	987	987	987	987	0
625	20240604	091600	15899947	987	987	987	987	700
626	20240604	091500	15209047	988	988	988	988	200
627	20240604	091400	15011447	988	988	988	988	200
628	20240604	091300	14813847	988	988	988	988	4
629	20240604	091200	14809895	988	988	988	988	2700
630	20240604	091100	12142295	988	984	988	984	200
631	20240604	091000	11945491	984	984	984	984	0
632	20240604	090900	11945491	984	984	984	984	19
633	20240604	090800	11926795	987	987	987	987	111
634	20240604	090700	11817238	987	987	987	987	7000
635	20240604	090600	4908238	982	982	982	981	665
636	20240604	090500	4255218	983	983	983	983	118
637	20240604	090400	4139224	983	984	984	983	2518
638	20240604	090300	1664020	984	984	984	984	250
639	20240604	090200	1418020	988	988	988	988	1
640	20240604	090100	1417032	988	988	988	988	1
641	20240604	090000	1416044	982	982	982	982	1442