KissMeData/331520/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	211700	283236242	890	890	890	890	809
3	20240603	211600	283236242	890	890	890	890	0
4	20240603	211500	283236242	890	890	890	890	0
5	20240603	211400	283236242	890	890	890	890	0
6	20240603	211300	283236242	890	890	890	890	0
7	20240603	211200	283236242	890	890	890	890	0
8	20240603	211100	283236242	890	890	890	890	0
9	20240603	211000	283236242	890	890	890	890	0
10	20240603	210900	283236242	890	890	890	890	0
11	20240603	210800	283236242	890	890	890	890	0
12	20240603	210700	283236242	890	890	890	890	0
13	20240603	210600	283236242	890	890	890	890	0
14	20240603	210500	283236242	890	890	890	890	0
15	20240603	210400	283236242	890	890	890	890	0
16	20240603	210300	283236242	890	890	890	890	0
17	20240603	210200	283236242	890	890	890	890	0
18	20240603	210100	283236242	890	890	890	890	0
19	20240603	210000	283236242	890	890	890	890	0
20	20240603	205900	283236242	890	890	890	890	0
21	20240603	205800	283236242	890	890	890	890	0
22	20240603	205700	283236242	890	890	890	890	0
23	20240603	205600	283236242	890	890	890	890	0
24	20240603	205500	283236242	890	890	890	890	0
25	20240603	205400	283236242	890	890	890	890	0
26	20240603	205300	283236242	890	890	890	890	0
27	20240603	205200	283236242	890	890	890	890	0
28	20240603	205100	283236242	890	890	890	890	0
29	20240603	205000	283236242	890	890	890	890	0
30	20240603	204900	283236242	890	890	890	890	0
31	20240603	204800	283236242	890	890	890	890	0
32	20240603	204700	283236242	890	890	890	890	809
33	20240603	204600	283236242	890	890	890	890	0
34	20240603	204500	283236242	890	890	890	890	0
35	20240603	204400	283236242	890	890	890	890	0
36	20240603	204300	283236242	890	890	890	890	0
37	20240603	204200	283236242	890	890	890	890	0
38	20240603	204100	283236242	890	890	890	890	0
39	20240603	204000	283236242	890	890	890	890	0
40	20240603	203900	283236242	890	890	890	890	0
41	20240603	203800	283236242	890	890	890	890	0
42	20240603	203700	283236242	890	890	890	890	0
43	20240603	203600	283236242	890	890	890	890	0
44	20240603	203500	283236242	890	890	890	890	0
45	20240603	203400	283236242	890	890	890	890	0
46	20240603	203300	283236242	890	890	890	890	0
47	20240603	203200	283236242	890	890	890	890	0
48	20240603	203100	283236242	890	890	890	890	0
49	20240603	203000	283236242	890	890	890	890	0
50	20240603	202900	283236242	890	890	890	890	0
51	20240603	202800	283236242	890	890	890	890	0
52	20240603	202700	283236242	890	890	890	890	0
53	20240603	202600	283236242	890	890	890	890	0
54	20240603	202500	283236242	890	890	890	890	0
55	20240603	202400	283236242	890	890	890	890	0
56	20240603	202300	283236242	890	890	890	890	0
57	20240603	202200	283236242	890	890	890	890	0
58	20240603	202100	283236242	890	890	890	890	0
59	20240603	202000	283236242	890	890	890	890	0
60	20240603	201900	283236242	890	890	890	890	0
61	20240603	201800	283236242	890	890	890	890	0
62	20240603	201700	283236242	890	890	890	890	809
63	20240603	201600	283236242	890	890	890	890	0
64	20240603	201500	283236242	890	890	890	890	0
65	20240603	201400	283236242	890	890	890	890	0
66	20240603	201300	283236242	890	890	890	890	0
67	20240603	201200	283236242	890	890	890	890	0
68	20240603	201100	283236242	890	890	890	890	0
69	20240603	201000	283236242	890	890	890	890	0
70	20240603	200900	283236242	890	890	890	890	0
71	20240603	200800	283236242	890	890	890	890	0
72	20240603	200700	283236242	890	890	890	890	0
73	20240603	200600	283236242	890	890	890	890	0
74	20240603	200500	283236242	890	890	890	890	0
75	20240603	200400	283236242	890	890	890	890	0
76	20240603	200300	283236242	890	890	890	890	0
77	20240603	200200	283236242	890	890	890	890	0
78	20240603	200100	283236242	890	890	890	890	0
79	20240603	200000	283236242	890	890	890	890	0
80	20240603	195900	283236242	890	890	890	890	0
81	20240603	195800	283236242	890	890	890	890	0
82	20240603	195700	283236242	890	890	890	890	0
83	20240603	195600	283236242	890	890	890	890	0
84	20240603	195500	283236242	890	890	890	890	0
85	20240603	195400	283236242	890	890	890	890	0
86	20240603	195300	283236242	890	890	890	890	0
87	20240603	195200	283236242	890	890	890	890	0
88	20240603	195100	283236242	890	890	890	890	0
89	20240603	195000	283236242	890	890	890	890	0
90	20240603	194900	283236242	890	890	890	890	0
91	20240603	194800	283236242	890	890	890	890	0
92	20240603	194700	283236242	890	890	890	890	809
93	20240603	194600	283236242	890	890	890	890	0
94	20240603	194500	283236242	890	890	890	890	0
95	20240603	194400	283236242	890	890	890	890	0
96	20240603	194300	283236242	890	890	890	890	0
97	20240603	194200	283236242	890	890	890	890	0
98	20240603	194100	283236242	890	890	890	890	0
99	20240603	194000	283236242	890	890	890	890	0
100	20240603	193900	283236242	890	890	890	890	0
101	20240603	193800	283236242	890	890	890	890	0
102	20240603	193700	283236242	890	890	890	890	0
103	20240603	193600	283236242	890	890	890	890	0
104	20240603	193500	283236242	890	890	890	890	0
105	20240603	193400	283236242	890	890	890	890	0
106	20240603	193300	283236242	890	890	890	890	0
107	20240603	193200	283236242	890	890	890	890	0
108	20240603	193100	283236242	890	890	890	890	0
109	20240603	193000	283236242	890	890	890	890	0
110	20240603	192900	283236242	890	890	890	890	0
111	20240603	192800	283236242	890	890	890	890	0
112	20240603	192700	283236242	890	890	890	890	0
113	20240603	192600	283236242	890	890	890	890	0
114	20240603	192500	283236242	890	890	890	890	0
115	20240603	192400	283236242	890	890	890	890	0
116	20240603	192300	283236242	890	890	890	890	0
117	20240603	192200	283236242	890	890	890	890	0
118	20240603	192100	283236242	890	890	890	890	0
119	20240603	192000	283236242	890	890	890	890	0
120	20240603	191900	283236242	890	890	890	890	0
121	20240603	191800	283236242	890	890	890	890	0
122	20240603	191700	283236242	890	890	890	890	809
123	20240603	191600	283236242	890	890	890	890	0
124	20240603	191500	283236242	890	890	890	890	0
125	20240603	191400	283236242	890	890	890	890	0
126	20240603	191300	283236242	890	890	890	890	0
127	20240603	191200	283236242	890	890	890	890	0
128	20240603	191100	283236242	890	890	890	890	0
129	20240603	191000	283236242	890	890	890	890	0
130	20240603	190900	283236242	890	890	890	890	0
131	20240603	190800	283236242	890	890	890	890	0
132	20240603	190700	283236242	890	890	890	890	0
133	20240603	190600	283236242	890	890	890	890	0
134	20240603	190500	283236242	890	890	890	890	0
135	20240603	190400	283236242	890	890	890	890	0
136	20240603	190300	283236242	890	890	890	890	0
137	20240603	190200	283236242	890	890	890	890	0
138	20240603	190100	283236242	890	890	890	890	0
139	20240603	190000	283236242	890	890	890	890	0
140	20240603	185900	283236242	890	890	890	890	0
141	20240603	185800	283236242	890	890	890	890	0
142	20240603	185700	283236242	890	890	890	890	0
143	20240603	185600	283236242	890	890	890	890	0
144	20240603	185500	283236242	890	890	890	890	0
145	20240603	185400	283236242	890	890	890	890	0
146	20240603	185300	283236242	890	890	890	890	0
147	20240603	185200	283236242	890	890	890	890	0
148	20240603	185100	283236242	890	890	890	890	0
149	20240603	185000	283236242	890	890	890	890	0
150	20240603	184900	283236242	890	890	890	890	0
151	20240603	184800	283236242	890	890	890	890	0
152	20240603	184700	283236242	890	890	890	890	809
153	20240603	184600	283236242	890	890	890	890	0
154	20240603	184500	283236242	890	890	890	890	0
155	20240603	184400	283236242	890	890	890	890	0
156	20240603	184300	283236242	890	890	890	890	0
157	20240603	184200	283236242	890	890	890	890	0
158	20240603	184100	283236242	890	890	890	890	0
159	20240603	184000	283236242	890	890	890	890	0
160	20240603	183900	283236242	890	890	890	890	0
161	20240603	183800	283236242	890	890	890	890	0
162	20240603	183700	283236242	890	890	890	890	0
163	20240603	183600	283236242	890	890	890	890	0
164	20240603	183500	283236242	890	890	890	890	0
165	20240603	183400	283236242	890	890	890	890	0
166	20240603	183300	283236242	890	890	890	890	0
167	20240603	183200	283236242	890	890	890	890	0
168	20240603	183100	283236242	890	890	890	890	0
169	20240603	183000	283236242	890	890	890	890	0
170	20240603	182900	283236242	890	890	890	890	0
171	20240603	182800	283236242	890	890	890	890	0
172	20240603	182700	283236242	890	890	890	890	0
173	20240603	182600	283236242	890	890	890	890	0
174	20240603	182500	283236242	890	890	890	890	0
175	20240603	182400	283236242	890	890	890	890	0
176	20240603	182300	283236242	890	890	890	890	0
177	20240603	182200	283236242	890	890	890	890	0
178	20240603	182100	283236242	890	890	890	890	0
179	20240603	182000	283236242	890	890	890	890	0
180	20240603	181900	283236242	890	890	890	890	0
181	20240603	181800	283236242	890	890	890	890	0
182	20240603	181700	283236242	890	890	890	890	809
183	20240603	181600	283236242	890	890	890	890	0
184	20240603	181500	283236242	890	890	890	890	0
185	20240603	181400	283236242	890	890	890	890	0
186	20240603	181300	283236242	890	890	890	890	0
187	20240603	181200	283236242	890	890	890	890	0
188	20240603	181100	283236242	890	890	890	890	0
189	20240603	181000	283236242	890	890	890	890	0
190	20240603	180900	283236242	890	890	890	890	0
191	20240603	180800	283236242	890	890	890	890	0
192	20240603	180700	283236242	890	890	890	890	0
193	20240603	180600	283236242	890	890	890	890	0
194	20240603	180500	283236242	890	890	890	890	0
195	20240603	180400	283236242	890	890	890	890	0
196	20240603	180300	283236242	890	890	890	890	0
197	20240603	180200	283236242	890	890	890	890	0
198	20240603	180100	283236242	890	890	890	890	0
199	20240603	180000	283236242	890	890	890	890	0
200	20240603	175900	283236242	890	890	890	890	0
201	20240603	175800	283236242	890	890	890	890	0
202	20240603	175700	283236242	890	890	890	890	0
203	20240603	175600	283236242	890	890	890	890	0
204	20240603	175500	283236242	890	890	890	890	0
205	20240603	175400	283236242	890	890	890	890	0
206	20240603	175300	283236242	890	890	890	890	0
207	20240603	175200	283236242	890	890	890	890	0
208	20240603	175100	283236242	890	890	890	890	0
209	20240603	175000	283236242	890	890	890	890	0
210	20240603	174900	283236242	890	890	890	890	0
211	20240603	174800	283236242	890	890	890	890	0
212	20240603	174700	283236242	890	890	890	890	809
213	20240603	174600	283236242	890	890	890	890	0
214	20240603	174500	283236242	890	890	890	890	0
215	20240603	174400	283236242	890	890	890	890	0
216	20240603	174300	283236242	890	890	890	890	0
217	20240603	174200	283236242	890	890	890	890	0
218	20240603	174100	283236242	890	890	890	890	0
219	20240603	174000	283236242	890	890	890	890	0
220	20240603	173900	283236242	890	890	890	890	0
221	20240603	173800	283236242	890	890	890	890	0
222	20240603	173700	283236242	890	890	890	890	0
223	20240603	173600	283236242	890	890	890	890	0
224	20240603	173500	283236242	890	890	890	890	0
225	20240603	173400	283236242	890	890	890	890	0
226	20240603	173300	283236242	890	890	890	890	0
227	20240603	173200	283236242	890	890	890	890	0
228	20240603	173100	283236242	890	890	890	890	0
229	20240603	173000	283236242	890	890	890	890	0
230	20240603	172900	283236242	890	890	890	890	0
231	20240603	172800	283236242	890	890	890	890	0
232	20240603	172700	283236242	890	890	890	890	0
233	20240603	172600	283236242	890	890	890	890	0
234	20240603	172500	283236242	890	890	890	890	0
235	20240603	172400	283236242	890	890	890	890	0
236	20240603	172300	283236242	890	890	890	890	0
237	20240603	172200	283236242	890	890	890	890	0
238	20240603	172100	283236242	890	890	890	890	0
239	20240603	172000	283236242	890	890	890	890	0
240	20240603	171900	283236242	890	890	890	890	0
241	20240603	171800	283236242	890	890	890	890	0
242	20240603	171700	283236242	890	890	890	890	809
243	20240603	171600	283236242	890	890	890	890	0
244	20240603	171500	283236242	890	890	890	890	0
245	20240603	171400	283236242	890	890	890	890	0
246	20240603	171300	283236242	890	890	890	890	0
247	20240603	171200	283236242	890	890	890	890	0
248	20240603	171100	283236242	890	890	890	890	0
249	20240603	171000	283236242	890	890	890	890	0
250	20240603	170900	283236242	890	890	890	890	0
251	20240603	170800	283236242	890	890	890	890	0
252	20240603	170700	283236242	890	890	890	890	0
253	20240603	170600	283236242	890	890	890	890	0
254	20240603	170500	283236242	890	890	890	890	0
255	20240603	170400	283236242	890	890	890	890	0
256	20240603	170300	283236242	890	890	890	890	0
257	20240603	170200	283236242	890	890	890	890	0
258	20240603	170100	283236242	890	890	890	890	0
259	20240603	170000	283236242	890	890	890	890	0
260	20240603	165900	283236242	890	890	890	890	0
261	20240603	165800	283236242	890	890	890	890	0
262	20240603	165700	283236242	890	890	890	890	0
263	20240603	165600	283236242	890	890	890	890	0
264	20240603	165500	283236242	890	890	890	890	0
265	20240603	165400	283236242	890	890	890	890	0
266	20240603	165300	283236242	890	890	890	890	0
267	20240603	165200	283236242	890	890	890	890	0
268	20240603	165100	283236242	890	890	890	890	0
269	20240603	165000	283236242	890	890	890	890	0
270	20240603	164900	283236242	890	890	890	890	0
271	20240603	164800	283236242	890	890	890	890	0
272	20240603	164700	283236242	890	890	890	890	809
273	20240603	164600	283236242	890	890	890	890	0
274	20240603	164500	283236242	890	890	890	890	0
275	20240603	164400	283236242	890	890	890	890	0
276	20240603	164300	283236242	890	890	890	890	0
277	20240603	164200	283236242	890	890	890	890	0
278	20240603	164100	283236242	890	890	890	890	0
279	20240603	164000	283236242	890	890	890	890	0
280	20240603	163900	283236242	890	890	890	890	0
281	20240603	163800	283236242	890	890	890	890	0
282	20240603	163700	283236242	890	890	890	890	0
283	20240603	163600	283236242	890	890	890	890	0
284	20240603	163500	283236242	890	890	890	890	0
285	20240603	163400	283236242	890	890	890	890	0
286	20240603	163300	283236242	890	890	890	890	0
287	20240603	163200	283236242	890	890	890	890	0
288	20240603	163100	283236242	890	890	890	890	0
289	20240603	163000	283236242	890	890	890	890	0
290	20240603	162900	283236242	890	890	890	890	0
291	20240603	162800	283236242	890	890	890	890	0
292	20240603	162700	283236242	890	890	890	890	0
293	20240603	162600	283236242	890	890	890	890	0
294	20240603	162500	283236242	890	890	890	890	0
295	20240603	162400	283236242	890	890	890	890	0
296	20240603	162300	283236242	890	890	890	890	0
297	20240603	162200	283236242	890	890	890	890	0
298	20240603	162100	283236242	890	890	890	890	0
299	20240603	162000	283236242	890	890	890	890	0
300	20240603	161900	283236242	890	890	890	890	0
301	20240603	161800	283236242	890	890	890	890	0
302	20240603	161700	283236242	890	890	890	890	809
303	20240603	161600	283236242	890	890	890	890	0
304	20240603	161500	283236242	890	890	890	890	0
305	20240603	161400	283236242	890	890	890	890	0
306	20240603	161300	283236242	890	890	890	890	0
307	20240603	161200	283236242	890	890	890	890	0
308	20240603	161100	283236242	890	890	890	890	0
309	20240603	161000	283236242	890	890	890	890	0
310	20240603	160900	283236242	890	890	890	890	0
311	20240603	160800	283236242	890	890	890	890	0
312	20240603	160700	283236242	890	890	890	890	0
313	20240603	160600	283236242	890	890	890	890	0
314	20240603	160500	283236242	890	890	890	890	0
315	20240603	160400	283236242	890	890	890	890	0
316	20240603	160300	283236242	890	890	890	890	0
317	20240603	160200	283236242	890	890	890	890	0
318	20240603	160100	283236242	890	890	890	890	0
319	20240603	160000	283236242	890	890	890	890	0
320	20240603	155900	283236242	890	890	890	890	0
321	20240603	155800	283236242	890	890	890	890	0
322	20240603	155700	283236242	890	890	890	890	0
323	20240603	155600	283236242	890	890	890	890	0
324	20240603	155500	283236242	890	890	890	890	0
325	20240603	155400	283236242	890	890	890	890	0
326	20240603	155300	283236242	890	890	890	890	0
327	20240603	155200	283236242	890	890	890	890	0
328	20240603	155100	283236242	890	890	890	890	0
329	20240603	155000	283236242	890	890	890	890	0
330	20240603	154900	283236242	890	890	890	890	0
331	20240603	154800	283236242	890	890	890	890	0
332	20240603	154700	283236242	890	890	890	890	809
333	20240603	154600	283236242	890	890	890	890	0
334	20240603	154500	283236242	890	890	890	890	0
335	20240603	154400	283236242	890	890	890	890	0
336	20240603	154300	283236242	890	890	890	890	0
337	20240603	154200	283236242	890	890	890	890	0
338	20240603	154100	283236242	890	890	890	890	0
339	20240603	154000	283236242	890	890	890	890	0
340	20240603	153900	283236242	890	890	890	890	0
341	20240603	153800	283236242	890	890	890	890	0
342	20240603	153700	283236242	890	890	890	890	0
343	20240603	153600	283236242	890	890	890	890	0
344	20240603	153500	283236242	890	890	890	890	0
345	20240603	153400	283236242	890	890	890	890	0
346	20240603	153300	283236242	890	890	890	890	0
347	20240603	153200	283236242	890	890	890	890	0
348	20240603	153100	283236242	890	890	890	890	0
349	20240603	153000	283236242	890	890	890	890	809
350	20240603	152900	282516232	890	890	890	890	0
351	20240603	152800	282516232	890	890	890	890	0
352	20240603	152700	282516232	890	890	890	890	0
353	20240603	152600	282516232	890	890	890	890	0
354	20240603	152500	282516232	890	890	890	890	0
355	20240603	152400	282516232	890	890	890	890	0
356	20240603	152300	282516232	890	890	890	890	0
357	20240603	152200	282516232	890	890	890	890	0
358	20240603	152100	282516232	890	890	890	890	0
359	20240603	152000	282516232	890	890	890	890	0
360	20240603	151900	282516232	890	890	890	890	11
361	20240603	151800	282506442	890	885	890	885	4
362	20240603	151700	282502892	890	885	890	885	18
363	20240603	151600	282486891	885	889	889	885	15
364	20240603	151500	282473612	885	885	885	885	1
365	20240603	151400	282472727	889	889	889	889	0
366	20240603	151300	282472727	889	889	889	889	1
367	20240603	151200	282471838	884	884	884	884	1
368	20240603	151100	282470954	891	891	891	884	3
369	20240603	151000	282468288	884	884	884	884	1579
370	20240603	150900	281072452	884	891	891	884	2
371	20240603	150800	281070677	884	884	884	884	1
372	20240603	150700	281069793	891	891	891	891	0
373	20240603	150600	281069793	891	891	892	883	5
374	20240603	150500	281065346	883	883	892	883	4
375	20240603	150400	281061797	887	882	887	882	211
376	20240603	150300	280874645	887	887	887	887	1790
377	20240603	150200	279286915	892	892	892	892	0
378	20240603	150100	279286915	892	892	892	892	1
379	20240603	150000	279286023	887	892	892	887	2
380	20240603	145900	279284244	887	887	887	887	1
381	20240603	145800	279283357	893	893	893	893	614
382	20240603	145700	278735055	893	892	893	892	1630
383	20240603	145600	277279663	892	892	892	892	1957
384	20240603	145500	275534019	892	891	892	891	2000
385	20240603	145400	273751772	891	891	891	891	2185
386	20240603	145300	271804937	891	891	891	891	1591
387	20240603	145200	270387356	891	891	891	891	1932
388	20240603	145100	268665944	891	891	891	891	1928
389	20240603	145000	266948096	891	891	891	891	1807
390	20240603	144900	265338059	891	891	891	891	1671
391	20240603	144800	263849198	891	890	891	890	1892
392	20240603	144700	262164592	890	890	890	890	2082
393	20240603	144600	260311612	890	890	890	890	2307
394	20240603	144500	258258382	891	891	891	891	1960
395	20240603	144400	256512022	891	891	891	891	2067
396	20240603	144300	254670325	891	891	892	891	1848
397	20240603	144200	253023654	892	891	892	891	2040
398	20240603	144100	251205368	891	890	891	890	1993
399	20240603	144000	249429880	890	890	890	890	1819
400	20240603	143900	247810970	890	889	890	889	1811
401	20240603	143800	246199553	889	889	889	889	1984
402	20240603	143700	244435777	889	889	889	889	1889
403	20240603	143600	242756456	889	888	889	888	1808
404	20240603	143500	241150148	888	888	888	888	2015
405	20240603	143400	239360828	888	888	888	888	1979
406	20240603	143300	237603476	888	881	888	881	3865
407	20240603	143200	234181486	885	885	885	885	100
408	20240603	143100	234092986	885	885	885	885	0
409	20240603	143000	234092986	885	885	885	885	0
410	20240603	142900	234092986	885	885	885	885	13
411	20240603	142800	234081481	885	885	885	885	0
412	20240603	142700	234081481	885	885	885	885	25
413	20240603	142600	234059356	886	886	886	886	0
414	20240603	142500	234059356	886	886	886	886	0
415	20240603	142400	234059356	886	886	886	886	0
416	20240603	142300	234059356	886	887	887	886	797
417	20240603	142200	233353064	887	887	887	887	1
418	20240603	142100	233352177	886	886	886	886	0
419	20240603	142000	233352177	886	886	886	886	1109
420	20240603	141900	232369603	887	887	887	887	0
421	20240603	141800	232369603	887	887	887	887	0
422	20240603	141700	232369603	887	887	887	887	0
423	20240603	141600	232369603	887	887	887	887	0
424	20240603	141500	232369603	887	887	887	887	1
425	20240603	141400	232368716	888	888	888	888	0
426	20240603	141300	232368716	888	888	888	888	0
427	20240603	141200	232368716	888	888	888	888	0
428	20240603	141100	232368716	888	888	888	888	0
429	20240603	141000	232368716	888	888	888	888	0
430	20240603	140900	232368716	888	888	888	888	0
431	20240603	140800	232368716	888	888	888	888	0
432	20240603	140700	232368716	888	888	888	888	0
433	20240603	140600	232368716	888	888	888	888	0
434	20240603	140500	232368716	888	888	888	888	0
435	20240603	140400	232368716	888	888	888	888	0
436	20240603	140300	232368716	888	888	888	888	0
437	20240603	140200	232368716	888	888	888	888	0
438	20240603	140100	232368716	888	888	888	888	0
439	20240603	140000	232368716	888	888	888	888	0
440	20240603	135900	232368716	888	888	888	888	0
441	20240603	135800	232368716	888	888	888	886	5811
442	20240603	135700	227218337	887	887	887	887	50
443	20240603	135600	227173987	888	888	888	888	0
444	20240603	135500	227173987	888	887	888	886	684
445	20240603	135400	226567505	887	887	887	887	10
446	20240603	135300	226558635	887	887	887	887	1
447	20240603	135200	226557748	886	886	886	886	1
448	20240603	135100	226556862	886	886	886	886	0
449	20240603	135000	226556862	886	886	886	886	0
450	20240603	134900	226556862	886	886	886	886	51
451	20240603	134800	226511676	886	886	886	886	0
452	20240603	134700	226511676	886	886	886	886	83
453	20240603	134600	226438138	886	886	886	886	0
454	20240603	134500	226438138	886	886	886	886	0
455	20240603	134400	226438138	886	886	886	886	0
456	20240603	134300	226438138	886	886	886	886	0
457	20240603	134200	226438138	886	886	886	886	0
458	20240603	134100	226438138	886	886	886	886	0
459	20240603	134000	226438138	886	881	886	881	45
460	20240603	133900	226398488	888	888	888	888	0
461	20240603	133800	226398488	888	888	888	888	0
462	20240603	133700	226398488	888	888	888	888	0
463	20240603	133600	226398488	888	888	888	888	0
464	20240603	133500	226398488	888	888	888	888	0
465	20240603	133400	226398488	888	888	888	888	0
466	20240603	133300	226398488	888	888	888	888	1
467	20240603	133200	226397600	887	887	887	887	400
468	20240603	133100	226042800	887	887	887	887	0
469	20240603	133000	226042800	887	887	887	887	0
470	20240603	132900	226042800	887	887	887	887	0
471	20240603	132800	226042800	887	887	887	887	0
472	20240603	132700	226042800	887	887	887	887	0
473	20240603	132600	226042800	887	887	887	887	0
474	20240603	132500	226042800	887	887	887	887	4747
475	20240603	132400	221832211	888	888	888	888	19
476	20240603	132300	221815339	888	888	888	888	0
477	20240603	132200	221815339	888	888	888	888	0
478	20240603	132100	221815339	888	888	888	888	0
479	20240603	132000	221815339	888	888	888	888	0
480	20240603	131900	221815339	888	888	888	888	0
481	20240603	131800	221815339	888	888	888	888	0
482	20240603	131700	221815339	888	888	888	888	1
483	20240603	131600	221814451	887	888	888	887	238
484	20240603	131500	221603245	888	888	888	888	0
485	20240603	131400	221603245	888	888	888	888	0
486	20240603	131300	221603245	888	888	888	888	1
487	20240603	131200	221602357	887	887	887	887	4000
488	20240603	131100	218054357	888	888	888	888	0
489	20240603	131000	218054357	888	888	888	888	676
490	20240603	130900	217454069	887	884	887	884	6908
491	20240603	130800	211327186	884	880	884	879	4001
492	20240603	130700	207808512	884	884	884	884	5
493	20240603	130600	207804092	884	884	884	884	1745
494	20240603	130500	206261512	887	887	887	887	1
495	20240603	130400	206260625	885	885	885	885	12
496	20240603	130300	206250005	887	886	887	886	647
497	20240603	130200	205676762	887	887	887	887	0
498	20240603	130100	205676762	887	887	887	887	0
499	20240603	130000	205676762	887	887	887	887	0
500	20240603	125900	205676762	887	887	887	887	1
501	20240603	125800	205675875	886	886	886	886	312
502	20240603	125700	205399443	887	887	887	887	9
503	20240603	125600	205391460	887	887	887	887	0
504	20240603	125500	205391460	887	887	887	887	0
505	20240603	125400	205391460	887	887	887	887	0
506	20240603	125300	205391460	887	887	887	887	0
507	20240603	125200	205391460	887	887	887	887	0
508	20240603	125100	205391460	887	887	887	887	0
509	20240603	125000	205391460	887	887	887	887	0
510	20240603	124900	205391460	887	887	887	887	0
511	20240603	124800	205391460	887	885	887	885	672
512	20240603	124700	204796738	884	884	884	884	0
513	20240603	124600	204796738	884	884	884	884	0
514	20240603	124500	204796738	884	884	884	884	0
515	20240603	124400	204796738	884	885	885	884	21
516	20240603	124300	204778173	884	883	884	883	2786
517	20240603	124200	202317271	883	883	883	883	0
518	20240603	124100	202317271	883	878	883	878	3
519	20240603	124000	202314632	878	878	878	878	0
520	20240603	123900	202314632	878	878	878	878	0
521	20240603	123800	202314632	878	878	878	878	0
522	20240603	123700	202314632	878	878	878	878	0
523	20240603	123600	202314632	878	878	878	878	0
524	20240603	123500	202314632	878	878	878	878	0
525	20240603	123400	202314632	878	878	878	878	0
526	20240603	123300	202314632	878	878	878	878	51
527	20240603	123200	202269854	878	878	878	878	0
528	20240603	123100	202269854	878	878	878	878	1
529	20240603	123000	202268976	879	879	879	879	0
530	20240603	122900	202268976	879	879	879	879	0
531	20240603	122800	202268976	879	879	879	879	0
532	20240603	122700	202268976	879	885	885	879	7494
533	20240603	122600	195668222	889	889	889	889	0
534	20240603	122500	195668222	889	889	889	889	0
535	20240603	122400	195668222	889	888	889	888	2965
536	20240603	122300	193034894	889	888	889	888	2559
537	20240603	122200	190762501	888	888	888	888	0
538	20240603	122100	190762501	888	888	888	888	0
539	20240603	122000	190762501	888	888	888	888	300
540	20240603	121900	190496101	888	888	888	888	0
541	20240603	121800	190496101	888	888	888	888	2700
542	20240603	121700	188098501	888	888	888	888	842
543	20240603	121600	187350805	890	890	890	890	0
544	20240603	121500	187350805	890	890	890	890	0
545	20240603	121400	187350805	890	890	890	890	0
546	20240603	121300	187350805	890	890	890	890	1
547	20240603	121200	187349915	889	889	889	889	51
548	20240603	121100	187304576	889	889	889	889	200
549	20240603	121000	187126776	889	889	889	889	0
550	20240603	120900	187126776	889	889	889	889	60
551	20240603	120800	187073436	889	889	889	889	50
552	20240603	120700	187028986	890	890	890	890	0
553	20240603	120600	187028986	890	890	890	890	3
554	20240603	120500	187026316	890	890	890	890	0
555	20240603	120400	187026316	890	890	890	890	0
556	20240603	120300	187026316	890	890	890	890	0
557	20240603	120200	187026316	890	890	890	890	0
558	20240603	120100	187026316	890	890	890	890	0
559	20240603	120000	187026316	890	890	890	890	0
560	20240603	115900	187026316	890	890	890	890	0
561	20240603	115800	187026316	890	890	890	890	0
562	20240603	115700	187026316	890	890	890	890	0
563	20240603	115600	187026316	890	890	890	890	0
564	20240603	115500	187026316	890	890	890	890	0
565	20240603	115400	187026316	890	890	890	890	0
566	20240603	115300	187026316	890	890	890	890	0
567	20240603	115200	187026316	890	890	890	890	0
568	20240603	115100	187026316	890	890	890	890	0
569	20240603	115000	187026316	890	890	890	890	1
570	20240603	114900	187025426	889	889	889	889	51
571	20240603	114800	186980087	889	889	889	889	0
572	20240603	114700	186980087	889	889	889	889	0
573	20240603	114600	186980087	889	889	889	889	1000
574	20240603	114500	186091087	890	890	890	890	0
575	20240603	114400	186091087	890	890	890	890	0
576	20240603	114300	186091087	890	890	890	890	0
577	20240603	114200	186091087	890	890	890	890	0
578	20240603	114100	186091087	890	890	890	890	0
579	20240603	114000	186091087	890	890	890	890	0
580	20240603	113900	186091087	890	890	890	890	185
581	20240603	113800	185926437	889	889	889	889	0
582	20240603	113700	185926437	889	889	889	889	51
583	20240603	113600	185881098	889	889	889	889	464
584	20240603	113500	185468602	889	889	889	889	300
585	20240603	113400	185201902	889	889	889	889	0
586	20240603	113300	185201902	889	889	889	889	11
587	20240603	113200	185192123	890	890	890	890	0
588	20240603	113100	185192123	890	890	890	890	0
589	20240603	113000	185192123	890	890	890	890	0
590	20240603	112900	185192123	890	890	890	890	0
591	20240603	112800	185192123	890	890	890	890	0
592	20240603	112700	185192123	890	890	890	890	0
593	20240603	112600	185192123	890	890	890	890	0
594	20240603	112500	185192123	890	890	890	890	0
595	20240603	112400	185192123	890	890	890	890	0
596	20240603	112300	185192123	890	890	890	890	0
597	20240603	112200	185192123	890	890	890	890	0
598	20240603	112100	185192123	890	890	890	890	0
599	20240603	112000	185192123	890	890	890	890	0
600	20240603	111900	185192123	890	890	890	890	427
601	20240603	111800	184812093	890	890	891	890	102
602	20240603	111700	184721312	890	890	890	890	53
603	20240603	111600	184674142	891	891	891	890	354
604	20240603	111500	184358847	890	890	890	890	51
605	20240603	111400	184313457	890	890	890	890	0
606	20240603	111300	184313457	890	890	890	890	0
607	20240603	111200	184313457	890	890	890	890	60
608	20240603	111100	184260057	890	890	890	890	50
609	20240603	111000	184215557	891	891	891	891	50
610	20240603	110900	184171007	891	891	891	891	0
611	20240603	110800	184171007	891	891	891	891	0
612	20240603	110700	184171007	891	891	891	891	64
613	20240603	110600	184113983	891	891	891	891	1
614	20240603	110500	184113092	890	890	890	890	50
615	20240603	110400	184068592	891	891	891	891	337
616	20240603	110300	183768325	890	890	890	890	50
617	20240603	110200	183723825	891	890	891	890	100
618	20240603	110100	183634793	890	890	890	890	36
619	20240603	110000	183602753	890	890	890	890	0
620	20240603	105900	183602753	890	890	890	890	0
621	20240603	105800	183602753	890	890	890	890	0
622	20240603	105700	183602753	890	890	890	890	0
623	20240603	105600	183602753	890	890	890	886	1587
624	20240603	105500	182194833	891	891	891	891	0
625	20240603	105400	182194833	891	891	891	891	0
626	20240603	105300	182194833	891	888	891	887	4456
627	20240603	105200	178240053	891	891	891	891	0
628	20240603	105100	178240053	891	891	891	891	0
629	20240603	105000	178240053	891	891	891	891	0
630	20240603	104900	178240053	891	891	891	891	4
631	20240603	104800	178236489	891	891	891	891	0
632	20240603	104700	178236489	891	891	891	891	0
633	20240603	104600	178236489	891	891	891	891	343
634	20240603	104500	177930876	892	892	892	892	0
635	20240603	104400	177930876	892	892	892	892	0
636	20240603	104300	177930876	892	890	892	890	3463
637	20240603	104200	174845290	890	889	890	889	5000
638	20240603	104100	170395390	890	889	890	889	122
639	20240603	104000	170286931	890	890	890	890	0
640	20240603	103900	170286931	890	890	890	890	0
641	20240603	103800	170286931	890	890	890	890	1
642	20240603	103700	170286041	889	889	889	889	100
643	20240603	103600	170197141	890	890	890	890	0
644	20240603	103500	170197141	890	890	890	890	1
645	20240603	103400	170196251	884	884	884	884	0
646	20240603	103300	170196251	884	884	884	884	13
647	20240603	103200	170184759	891	891	891	891	0
648	20240603	103100	170184759	891	891	891	891	0
649	20240603	103000	170184759	891	891	891	891	200
650	20240603	102900	170006559	891	889	891	889	24258
651	20240603	102800	148419151	889	889	890	889	2004
652	20240603	102700	146636593	889	889	889	889	21
653	20240603	102600	146617924	889	885	889	885	332
654	20240603	102500	146323923	888	879	888	879	13
655	20240603	102400	146312439	889	889	889	889	0
656	20240603	102300	146312439	889	889	889	882	24
657	20240603	102200	146291250	889	888	890	888	8540
658	20240603	102100	138701872	888	888	888	888	0
659	20240603	102000	138701872	888	880	888	880	33421
660	20240603	101900	109134534	880	880	880	880	10
661	20240603	101800	109125734	880	880	880	880	858
662	20240603	101700	108370694	880	880	880	880	23
663	20240603	101600	108350454	880	880	880	880	1
664	20240603	101500	108349574	880	880	880	880	792
665	20240603	101400	107652614	880	877	880	877	18044
666	20240603	101300	91797647	878	878	878	878	54
667	20240603	101200	91750235	878	876	878	876	10044
668	20240603	101100	82939766	876	875	876	875	5044
669	20240603	101000	78523041	875	875	875	875	44
670	20240603	100900	78484541	875	874	875	874	1302
671	20240603	100800	77346549	874	872	874	872	90
672	20240603	100700	77267981	874	874	874	874	44
673	20240603	100600	77229525	874	872	874	872	261
674	20240603	100500	77001845	872	872	872	868	778
675	20240603	100400	76326281	872	872	872	872	45
676	20240603	100300	76287041	872	872	872	872	45
677	20240603	100200	76247801	872	872	872	872	45
678	20240603	100100	76208561	872	872	872	872	45
679	20240603	100000	76169321	868	872	872	868	7197
680	20240603	095900	69893781	872	872	872	872	45
681	20240603	095800	69854541	872	872	872	872	45
682	20240603	095700	69815301	872	872	872	872	45
683	20240603	095600	69776061	872	872	872	872	45
684	20240603	095500	69736821	872	872	872	872	0
685	20240603	095400	69736821	872	872	872	872	0
686	20240603	095300	69736821	872	872	872	872	0
687	20240603	095200	69736821	872	872	872	872	0
688	20240603	095100	69736821	872	870	872	868	3088
689	20240603	095000	67051057	871	871	871	871	450
690	20240603	094900	66659107	871	871	871	871	2000
691	20240603	094800	64917107	870	870	870	870	400
692	20240603	094700	64569107	870	870	870	870	47
693	20240603	094600	64528217	870	870	870	870	0
694	20240603	094500	64528217	870	870	870	870	1
695	20240603	094400	64527347	867	872	872	867	10738
696	20240603	094300	55210043	875	875	875	875	231
697	20240603	094200	55007918	875	875	875	875	0
698	20240603	094100	55007918	875	875	875	875	1000
699	20240603	094000	54132918	875	875	875	875	4
700	20240603	093900	54129418	875	875	875	875	0
701	20240603	093800	54129418	875	875	875	875	403
702	20240603	093700	53776793	875	875	875	875	2
703	20240603	093600	53775043	876	876	876	876	0
704	20240603	093500	53775043	876	876	876	876	0
705	20240603	093400	53775043	876	876	876	876	10
706	20240603	093300	53766283	876	876	876	876	0
707	20240603	093200	53766283	876	876	876	876	0
708	20240603	093100	53766283	876	876	876	876	0
709	20240603	093000	53766283	876	876	876	876	1005
710	20240603	092900	52885903	876	876	876	876	1005
711	20240603	092800	52005523	877	876	877	876	1005
712	20240603	092700	51124865	876	875	876	875	1005
713	20240603	092600	50244486	876	876	876	876	1005
714	20240603	092500	49364106	876	877	877	876	1110
715	20240603	092400	48390741	877	877	877	877	1005
716	20240603	092300	47509356	877	877	877	877	2005
717	20240603	092200	45750971	878	878	878	878	1696
718	20240603	092100	44261883	878	878	878	878	1005
719	20240603	092000	43379493	879	879	879	879	1116
720	20240603	091900	42398529	879	879	879	879	1005
721	20240603	091800	41515134	880	879	880	879	10005
722	20240603	091700	32719734	879	878	879	878	4005
723	20240603	091600	29202427	878	878	878	878	1006
724	20240603	091500	28319159	878	878	878	878	1006
725	20240603	091400	27435891	879	878	879	878	1006
726	20240603	091300	26551778	878	873	879	873	26008
727	20240603	091200	3741739	874	873	874	873	1006
728	20240603	091100	2862593	875	867	875	867	1167
729	20240603	091000	1843701	873	874	874	873	15
730	20240603	090900	1830595	874	874	874	874	30
731	20240603	090800	1804375	875	875	875	875	0
732	20240603	090700	1804375	875	869	875	864	1493
733	20240603	090600	511825	869	869	869	869	0
734	20240603	090500	511825	869	869	869	869	0
735	20240603	090400	511825	869	869	869	869	0
736	20240603	090300	511825	869	869	869	869	0
737	20240603	090200	511825	869	869	869	869	6
738	20240603	090100	506611	869	868	869	868	101
739	20240603	090000	418942	870	860	870	860	485