KissMeData/293580/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	210800	191431638	920	920	920	920	39920
3	20240605	210700	191431638	920	920	920	920	0
4	20240605	210600	191431638	920	920	920	920	0
5	20240605	210500	191431638	920	920	920	920	0
6	20240605	210400	191431638	920	920	920	920	0
7	20240605	210300	191431638	920	920	920	920	0
8	20240605	210200	191431638	920	920	920	920	0
9	20240605	210100	191431638	920	920	920	920	0
10	20240605	210000	191431638	920	920	920	920	0
11	20240605	205900	191431638	920	920	920	920	0
12	20240605	205800	191431638	920	920	920	920	0
13	20240605	205700	191431638	920	920	920	920	0
14	20240605	205600	191431638	920	920	920	920	0
15	20240605	205500	191431638	920	920	920	920	0
16	20240605	205400	191431638	920	920	920	920	0
17	20240605	205300	191431638	920	920	920	920	0
18	20240605	205200	191431638	920	920	920	920	0
19	20240605	205100	191431638	920	920	920	920	0
20	20240605	205000	191431638	920	920	920	920	0
21	20240605	204900	191431638	920	920	920	920	0
22	20240605	204800	191431638	920	920	920	920	0
23	20240605	204700	191431638	920	920	920	920	0
24	20240605	204600	191431638	920	920	920	920	0
25	20240605	204500	191431638	920	920	920	920	0
26	20240605	204400	191431638	920	920	920	920	0
27	20240605	204300	191431638	920	920	920	920	0
28	20240605	204200	191431638	920	920	920	920	0
29	20240605	204100	191431638	920	920	920	920	0
30	20240605	204000	191431638	920	920	920	920	0
31	20240605	203900	191431638	920	920	920	920	0
32	20240605	203800	191431638	920	920	920	920	39920
33	20240605	203700	191431638	920	920	920	920	0
34	20240605	203600	191431638	920	920	920	920	0
35	20240605	203500	191431638	920	920	920	920	0
36	20240605	203400	191431638	920	920	920	920	0
37	20240605	203300	191431638	920	920	920	920	0
38	20240605	203200	191431638	920	920	920	920	0
39	20240605	203100	191431638	920	920	920	920	0
40	20240605	203000	191431638	920	920	920	920	0
41	20240605	202900	191431638	920	920	920	920	0
42	20240605	202800	191431638	920	920	920	920	0
43	20240605	202700	191431638	920	920	920	920	0
44	20240605	202600	191431638	920	920	920	920	0
45	20240605	202500	191431638	920	920	920	920	0
46	20240605	202400	191431638	920	920	920	920	0
47	20240605	202300	191431638	920	920	920	920	0
48	20240605	202200	191431638	920	920	920	920	0
49	20240605	202100	191431638	920	920	920	920	0
50	20240605	202000	191431638	920	920	920	920	0
51	20240605	201900	191431638	920	920	920	920	0
52	20240605	201800	191431638	920	920	920	920	0
53	20240605	201700	191431638	920	920	920	920	0
54	20240605	201600	191431638	920	920	920	920	0
55	20240605	201500	191431638	920	920	920	920	0
56	20240605	201400	191431638	920	920	920	920	0
57	20240605	201300	191431638	920	920	920	920	0
58	20240605	201200	191431638	920	920	920	920	0
59	20240605	201100	191431638	920	920	920	920	0
60	20240605	201000	191431638	920	920	920	920	0
61	20240605	200900	191431638	920	920	920	920	0
62	20240605	200800	191431638	920	920	920	920	39920
63	20240605	200700	191431638	920	920	920	920	0
64	20240605	200600	191431638	920	920	920	920	0
65	20240605	200500	191431638	920	920	920	920	0
66	20240605	200400	191431638	920	920	920	920	0
67	20240605	200300	191431638	920	920	920	920	0
68	20240605	200200	191431638	920	920	920	920	0
69	20240605	200100	191431638	920	920	920	920	0
70	20240605	200000	191431638	920	920	920	920	0
71	20240605	195900	191431638	920	920	920	920	0
72	20240605	195800	191431638	920	920	920	920	0
73	20240605	195700	191431638	920	920	920	920	0
74	20240605	195600	191431638	920	920	920	920	0
75	20240605	195500	191431638	920	920	920	920	0
76	20240605	195400	191431638	920	920	920	920	0
77	20240605	195300	191431638	920	920	920	920	0
78	20240605	195200	191431638	920	920	920	920	0
79	20240605	195100	191431638	920	920	920	920	0
80	20240605	195000	191431638	920	920	920	920	0
81	20240605	194900	191431638	920	920	920	920	0
82	20240605	194800	191431638	920	920	920	920	0
83	20240605	194700	191431638	920	920	920	920	0
84	20240605	194600	191431638	920	920	920	920	0
85	20240605	194500	191431638	920	920	920	920	0
86	20240605	194400	191431638	920	920	920	920	0
87	20240605	194300	191431638	920	920	920	920	0
88	20240605	194200	191431638	920	920	920	920	0
89	20240605	194100	191431638	920	920	920	920	0
90	20240605	194000	191431638	920	920	920	920	0
91	20240605	193900	191431638	920	920	920	920	0
92	20240605	193800	191431638	920	920	920	920	39920
93	20240605	193700	191431638	920	920	920	920	0
94	20240605	193600	191431638	920	920	920	920	0
95	20240605	193500	191431638	920	920	920	920	0
96	20240605	193400	191431638	920	920	920	920	0
97	20240605	193300	191431638	920	920	920	920	0
98	20240605	193200	191431638	920	920	920	920	0
99	20240605	193100	191431638	920	920	920	920	0
100	20240605	193000	191431638	920	920	920	920	0
101	20240605	192900	191431638	920	920	920	920	0
102	20240605	192800	191431638	920	920	920	920	0
103	20240605	192700	191431638	920	920	920	920	0
104	20240605	192600	191431638	920	920	920	920	0
105	20240605	192500	191431638	920	920	920	920	0
106	20240605	192400	191431638	920	920	920	920	0
107	20240605	192300	191431638	920	920	920	920	0
108	20240605	192200	191431638	920	920	920	920	0
109	20240605	192100	191431638	920	920	920	920	0
110	20240605	192000	191431638	920	920	920	920	0
111	20240605	191900	191431638	920	920	920	920	0
112	20240605	191800	191431638	920	920	920	920	0
113	20240605	191700	191431638	920	920	920	920	0
114	20240605	191600	191431638	920	920	920	920	0
115	20240605	191500	191431638	920	920	920	920	0
116	20240605	191400	191431638	920	920	920	920	0
117	20240605	191300	191431638	920	920	920	920	0
118	20240605	191200	191431638	920	920	920	920	0
119	20240605	191100	191431638	920	920	920	920	0
120	20240605	191000	191431638	920	920	920	920	0
121	20240605	190900	191431638	920	920	920	920	0
122	20240605	190800	191431638	920	920	920	920	39920
123	20240605	190700	191431638	920	920	920	920	0
124	20240605	190600	191431638	920	920	920	920	0
125	20240605	190500	191431638	920	920	920	920	0
126	20240605	190400	191431638	920	920	920	920	0
127	20240605	190300	191431638	920	920	920	920	0
128	20240605	190200	191431638	920	920	920	920	0
129	20240605	190100	191431638	920	920	920	920	0
130	20240605	190000	191431638	920	920	920	920	0
131	20240605	185900	191431638	920	920	920	920	0
132	20240605	185800	191431638	920	920	920	920	0
133	20240605	185700	191431638	920	920	920	920	0
134	20240605	185600	191431638	920	920	920	920	0
135	20240605	185500	191431638	920	920	920	920	0
136	20240605	185400	191431638	920	920	920	920	0
137	20240605	185300	191431638	920	920	920	920	0
138	20240605	185200	191431638	920	920	920	920	0
139	20240605	185100	191431638	920	920	920	920	0
140	20240605	185000	191431638	920	920	920	920	0
141	20240605	184900	191431638	920	920	920	920	0
142	20240605	184800	191431638	920	920	920	920	0
143	20240605	184700	191431638	920	920	920	920	0
144	20240605	184600	191431638	920	920	920	920	0
145	20240605	184500	191431638	920	920	920	920	0
146	20240605	184400	191431638	920	920	920	920	0
147	20240605	184300	191431638	920	920	920	920	0
148	20240605	184200	191431638	920	920	920	920	0
149	20240605	184100	191431638	920	920	920	920	0
150	20240605	184000	191431638	920	920	920	920	0
151	20240605	183900	191431638	920	920	920	920	0
152	20240605	183800	191431638	920	920	920	920	39920
153	20240605	183700	191431638	920	920	920	920	0
154	20240605	183600	191431638	920	920	920	920	0
155	20240605	183500	191431638	920	920	920	920	0
156	20240605	183400	191431638	920	920	920	920	0
157	20240605	183300	191431638	920	920	920	920	0
158	20240605	183200	191431638	920	920	920	920	0
159	20240605	183100	191431638	920	920	920	920	0
160	20240605	183000	191431638	920	920	920	920	0
161	20240605	182900	191431638	920	920	920	920	0
162	20240605	182800	191431638	920	920	920	920	0
163	20240605	182700	191431638	920	920	920	920	0
164	20240605	182600	191431638	920	920	920	920	0
165	20240605	182500	191431638	920	920	920	920	0
166	20240605	182400	191431638	920	920	920	920	0
167	20240605	182300	191431638	920	920	920	920	0
168	20240605	182200	191431638	920	920	920	920	0
169	20240605	182100	191431638	920	920	920	920	0
170	20240605	182000	191431638	920	920	920	920	0
171	20240605	181900	191431638	920	920	920	920	0
172	20240605	181800	191431638	920	920	920	920	0
173	20240605	181700	191431638	920	920	920	920	0
174	20240605	181600	191431638	920	920	920	920	0
175	20240605	181500	191431638	920	920	920	920	0
176	20240605	181400	191431638	920	920	920	920	0
177	20240605	181300	191431638	920	920	920	920	0
178	20240605	181200	191431638	920	920	920	920	0
179	20240605	181100	191431638	920	920	920	920	0
180	20240605	181000	191431638	920	920	920	920	0
181	20240605	180900	191431638	920	920	920	920	0
182	20240605	180800	191431638	920	920	920	920	39920
183	20240605	180700	191431638	920	920	920	920	0
184	20240605	180600	191431638	920	920	920	920	0
185	20240605	180500	191431638	920	920	920	920	0
186	20240605	180400	191431638	920	920	920	920	0
187	20240605	180300	191431638	920	920	920	920	0
188	20240605	180200	191431638	920	920	920	920	0
189	20240605	180100	191431638	920	920	920	920	0
190	20240605	180000	191431638	920	920	920	920	0
191	20240605	175900	191431638	920	920	920	920	0
192	20240605	175800	191431638	920	920	920	920	0
193	20240605	175700	191431638	920	920	920	920	0
194	20240605	175600	191431638	920	920	920	920	0
195	20240605	175500	191431638	920	920	920	920	0
196	20240605	175400	191431638	920	920	920	920	0
197	20240605	175300	191431638	920	920	920	920	0
198	20240605	175200	191431638	920	920	920	920	0
199	20240605	175100	191431638	920	920	920	920	0
200	20240605	175000	191431638	920	920	920	920	0
201	20240605	174900	191431638	920	920	920	920	0
202	20240605	174800	191431638	920	920	920	920	0
203	20240605	174700	191431638	920	920	920	920	0
204	20240605	174600	191431638	920	920	920	920	0
205	20240605	174500	191431638	920	920	920	920	0
206	20240605	174400	191431638	920	920	920	920	0
207	20240605	174300	191431638	920	920	920	920	0
208	20240605	174200	191431638	920	920	920	920	0
209	20240605	174100	191431638	920	920	920	920	0
210	20240605	174000	191431638	920	920	920	920	0
211	20240605	173900	191431638	920	920	920	920	0
212	20240605	173800	191431638	920	920	920	920	39920
213	20240605	173700	191431638	920	920	920	920	0
214	20240605	173600	191431638	920	920	920	920	0
215	20240605	173500	191431638	920	920	920	920	0
216	20240605	173400	191431638	920	920	920	920	0
217	20240605	173300	191431638	920	920	920	920	0
218	20240605	173200	191431638	920	920	920	920	0
219	20240605	173100	191431638	920	920	920	920	0
220	20240605	173000	191431638	920	920	920	920	0
221	20240605	172900	191431638	920	920	920	920	0
222	20240605	172800	191431638	920	920	920	920	0
223	20240605	172700	191431638	920	920	920	920	0
224	20240605	172600	191431638	920	920	920	920	0
225	20240605	172500	191431638	920	920	920	920	0
226	20240605	172400	191431638	920	920	920	920	0
227	20240605	172300	191431638	920	920	920	920	0
228	20240605	172200	191431638	920	920	920	920	0
229	20240605	172100	191431638	920	920	920	920	0
230	20240605	172000	191431638	920	920	920	920	0
231	20240605	171900	191431638	920	920	920	920	0
232	20240605	171800	191431638	920	920	920	920	0
233	20240605	171700	191431638	920	920	920	920	0
234	20240605	171600	191431638	920	920	920	920	0
235	20240605	171500	191431638	920	920	920	920	0
236	20240605	171400	191431638	920	920	920	920	0
237	20240605	171300	191431638	920	920	920	920	0
238	20240605	171200	191431638	920	920	920	920	0
239	20240605	171100	191431638	920	920	920	920	0
240	20240605	171000	191431638	920	920	920	920	0
241	20240605	170900	191431638	920	920	920	920	0
242	20240605	170800	191431638	920	920	920	920	39920
243	20240605	170700	191431638	920	920	920	920	0
244	20240605	170600	191431638	920	920	920	920	0
245	20240605	170500	191431638	920	920	920	920	0
246	20240605	170400	191431638	920	920	920	920	0
247	20240605	170300	191431638	920	920	920	920	0
248	20240605	170200	191431638	920	920	920	920	0
249	20240605	170100	191431638	920	920	920	920	0
250	20240605	170000	191431638	920	920	920	920	0
251	20240605	165900	191431638	920	920	920	920	0
252	20240605	165800	191431638	920	920	920	920	0
253	20240605	165700	191431638	920	920	920	920	0
254	20240605	165600	191431638	920	920	920	920	0
255	20240605	165500	191431638	920	920	920	920	0
256	20240605	165400	191431638	920	920	920	920	0
257	20240605	165300	191431638	920	920	920	920	0
258	20240605	165200	191431638	920	920	920	920	0
259	20240605	165100	191431638	920	920	920	920	0
260	20240605	165000	191431638	920	920	920	920	0
261	20240605	164900	191431638	920	920	920	920	0
262	20240605	164800	191431638	920	920	920	920	0
263	20240605	164700	191431638	920	920	920	920	0
264	20240605	164600	191431638	920	920	920	920	0
265	20240605	164500	191431638	920	920	920	920	0
266	20240605	164400	191431638	920	920	920	920	0
267	20240605	164300	191431638	920	920	920	920	0
268	20240605	164200	191431638	920	920	920	920	0
269	20240605	164100	191431638	920	920	920	920	0
270	20240605	164000	191431638	920	920	920	920	0
271	20240605	163900	191431638	920	920	920	920	0
272	20240605	163800	191431638	920	920	920	920	39920
273	20240605	163700	191431638	920	920	920	920	0
274	20240605	163600	191431638	920	920	920	920	0
275	20240605	163500	191431638	920	920	920	920	0
276	20240605	163400	191431638	920	920	920	920	0
277	20240605	163300	191431638	920	920	920	920	0
278	20240605	163200	191431638	920	920	920	920	0
279	20240605	163100	191431638	920	920	920	920	0
280	20240605	163000	191431638	920	920	920	920	0
281	20240605	162900	191431638	920	920	920	920	0
282	20240605	162800	191431638	920	920	920	920	0
283	20240605	162700	191431638	920	920	920	920	0
284	20240605	162600	191431638	920	920	920	920	0
285	20240605	162500	191431638	920	920	920	920	0
286	20240605	162400	191431638	920	920	920	920	0
287	20240605	162300	191431638	920	920	920	920	0
288	20240605	162200	191431638	920	920	920	920	0
289	20240605	162100	191431638	920	920	920	920	0
290	20240605	162000	191431638	920	920	920	920	0
291	20240605	161900	191431638	920	920	920	920	0
292	20240605	161800	191431638	920	920	920	920	0
293	20240605	161700	191431638	920	920	920	920	0
294	20240605	161600	191431638	920	920	920	920	0
295	20240605	161500	191431638	920	920	920	920	0
296	20240605	161400	191431638	920	920	920	920	0
297	20240605	161300	191431638	920	920	920	920	0
298	20240605	161200	191431638	920	920	920	920	0
299	20240605	161100	191431638	920	920	920	920	0
300	20240605	161000	191431638	920	920	920	920	0
301	20240605	160900	191431638	920	920	920	920	0
302	20240605	160800	191431638	920	920	920	920	39920
303	20240605	160700	191431638	920	920	920	920	0
304	20240605	160600	191431638	920	920	920	920	0
305	20240605	160500	191431638	920	920	920	920	0
306	20240605	160400	191431638	920	920	920	920	0
307	20240605	160300	191431638	920	920	920	920	0
308	20240605	160200	191431638	920	920	920	920	0
309	20240605	160100	191431638	920	920	920	920	0
310	20240605	160000	191431638	920	920	920	920	0
311	20240605	155900	191431638	920	920	920	920	0
312	20240605	155800	191431638	920	920	920	920	0
313	20240605	155700	191431638	920	920	920	920	0
314	20240605	155600	191431638	920	920	920	920	0
315	20240605	155500	191431638	920	920	920	920	0
316	20240605	155400	191431638	920	920	920	920	0
317	20240605	155300	191431638	920	920	920	920	0
318	20240605	155200	191431638	920	920	920	920	0
319	20240605	155100	191431638	920	920	920	920	0
320	20240605	155000	191431638	920	920	920	920	0
321	20240605	154900	191431638	920	920	920	920	0
322	20240605	154800	191431638	920	920	920	920	0
323	20240605	154700	191431638	920	920	920	920	0
324	20240605	154600	191431638	920	920	920	920	0
325	20240605	154500	191431638	920	920	920	920	0
326	20240605	154400	191431638	920	920	920	920	0
327	20240605	154300	191431638	920	920	920	920	0
328	20240605	154200	191431638	920	920	920	920	0
329	20240605	154100	191431638	920	920	920	920	0
330	20240605	154000	191431638	920	920	920	920	0
331	20240605	153900	191431638	920	920	920	920	0
332	20240605	153800	191431638	920	920	920	920	39920
333	20240605	153700	191431638	920	920	920	920	0
334	20240605	153600	191431638	920	920	920	920	0
335	20240605	153500	191431638	920	920	920	920	0
336	20240605	153400	191431638	920	920	920	920	0
337	20240605	153300	191431638	920	920	920	920	0
338	20240605	153200	191431638	920	920	920	920	0
339	20240605	153100	191431638	920	920	920	920	0
340	20240605	153000	191431638	920	920	920	920	39920
341	20240605	152900	154705238	927	927	927	927	0
342	20240605	152800	154705238	927	927	927	927	0
343	20240605	152700	154705238	927	927	927	927	0
344	20240605	152600	154705238	927	927	927	927	0
345	20240605	152500	154705238	927	927	927	927	0
346	20240605	152400	154705238	927	927	927	927	0
347	20240605	152300	154705238	927	927	927	927	0
348	20240605	152200	154705238	927	927	927	927	0
349	20240605	152100	154705238	927	927	927	927	0
350	20240605	152000	154705238	927	927	927	927	0
351	20240605	151900	154705238	927	927	927	927	0
352	20240605	151800	154705238	927	927	927	927	0
353	20240605	151700	154705238	927	927	927	927	0
354	20240605	151600	154705238	927	927	927	927	10
355	20240605	151500	154695968	927	927	927	927	1
356	20240605	151400	154695041	927	924	927	922	5695
357	20240605	151300	149440986	928	927	928	924	6210
358	20240605	151200	143702421	924	927	928	924	5200
359	20240605	151100	138896956	924	924	925	923	5093
360	20240605	151000	134191522	923	925	925	923	1660
361	20240605	150900	132657680	924	925	925	924	300
362	20240605	150800	132380479	924	926	926	924	10002
363	20240605	150700	123129871	927	927	927	927	1001
364	20240605	150600	122201944	929	927	929	927	2247
365	20240605	150500	120118969	929	928	929	928	18
366	20240605	150400	120102257	929	929	929	929	13
367	20240605	150300	120090180	928	929	929	928	133
368	20240605	150200	119966655	929	929	929	929	10
369	20240605	150100	119957365	929	929	929	929	100
370	20240605	150000	119864465	929	929	929	929	10
371	20240605	145900	119855175	929	929	929	929	0
372	20240605	145800	119855175	929	929	929	929	5
373	20240605	145700	119850530	927	928	928	927	900
374	20240605	145600	119016030	927	927	927	927	2
375	20240605	145500	119014176	926	926	926	926	0
376	20240605	145400	119014176	926	926	926	926	0
377	20240605	145300	119014176	926	926	926	926	0
378	20240605	145200	119014176	926	926	926	926	0
379	20240605	145100	119014176	926	926	926	926	0
380	20240605	145000	119014176	926	929	929	926	101
381	20240605	144900	118920574	929	929	929	929	0
382	20240605	144800	118920574	929	929	929	929	8
383	20240605	144700	118913142	928	927	928	927	994
384	20240605	144600	117991702	927	927	927	927	676
385	20240605	144500	117365050	928	928	928	928	0
386	20240605	144400	117365050	928	928	928	928	30
387	20240605	144300	117337210	928	928	928	928	10
388	20240605	144200	117327930	928	929	929	928	326
389	20240605	144100	117025176	929	930	930	929	112
390	20240605	144000	116921098	930	930	930	930	0
391	20240605	143900	116921098	930	930	930	930	593
392	20240605	143800	116369608	930	930	930	930	2
393	20240605	143700	116367748	929	929	929	929	192
394	20240605	143600	116189380	929	929	929	929	0
395	20240605	143500	116189380	929	929	930	929	500
396	20240605	143400	115724780	929	929	929	929	0
397	20240605	143300	115724780	929	929	929	929	50
398	20240605	143200	115678330	929	927	929	927	1791
399	20240605	143100	114014503	925	925	925	925	0
400	20240605	143000	114014503	925	925	925	925	0
401	20240605	142900	114014503	925	925	925	925	0
402	20240605	142800	114014503	925	926	926	925	220
403	20240605	142700	113810792	925	925	925	925	300
404	20240605	142600	113533292	930	928	930	925	5070
405	20240605	142500	108832237	929	929	929	929	1929
406	20240605	142400	107040196	929	929	929	929	0
407	20240605	142300	107040196	929	929	929	929	2379
408	20240605	142200	104830105	930	930	930	930	5
409	20240605	142100	104825455	930	930	930	930	222
410	20240605	142000	104618995	930	930	930	930	1300
411	20240605	141900	103409995	930	930	930	930	0
412	20240605	141800	103409995	930	930	930	930	0
413	20240605	141700	103409995	930	930	930	930	28
414	20240605	141600	103383955	931	930	931	930	19
415	20240605	141500	103366284	930	930	930	930	18
416	20240605	141400	103349544	930	930	930	930	0
417	20240605	141300	103349544	930	930	930	930	0
418	20240605	141200	103349544	930	930	930	930	0
419	20240605	141100	103349544	930	930	930	930	0
420	20240605	141000	103349544	930	930	930	930	5128
421	20240605	140900	98580504	930	930	930	930	100
422	20240605	140800	98487504	930	930	930	930	13
423	20240605	140700	98475414	930	930	930	930	100
424	20240605	140600	98382414	930	930	930	930	526
425	20240605	140500	97893234	930	930	930	930	0
426	20240605	140400	97893234	930	930	930	930	0
427	20240605	140300	97893234	930	930	930	930	0
428	20240605	140200	97893234	930	931	931	930	2372
429	20240605	140100	95687231	931	931	931	931	845
430	20240605	140000	94900536	932	932	932	932	0
431	20240605	135900	94900536	932	932	932	932	100
432	20240605	135800	94807336	931	931	931	931	5
433	20240605	135700	94802681	932	932	932	932	0
434	20240605	135600	94802681	932	932	932	932	0
435	20240605	135500	94802681	932	932	932	932	1
436	20240605	135400	94801749	931	931	931	931	0
437	20240605	135300	94801749	931	931	931	931	0
438	20240605	135200	94801749	931	931	931	931	1017
439	20240605	135100	93854922	931	931	931	931	6
440	20240605	135000	93849336	931	931	931	931	4
441	20240605	134900	93845612	932	932	932	932	0
442	20240605	134800	93845612	932	931	932	931	700
443	20240605	134700	93193869	931	931	931	931	0
444	20240605	134600	93193869	931	931	931	931	0
445	20240605	134500	93193869	931	931	931	931	55
446	20240605	134400	93142664	931	930	931	930	418
447	20240605	134300	92753646	930	930	930	930	0
448	20240605	134200	92753646	930	930	930	930	12
449	20240605	134100	92742486	931	931	931	931	0
450	20240605	134000	92742486	931	931	931	931	0
451	20240605	133900	92742486	931	931	931	931	0
452	20240605	133800	92742486	931	931	931	931	10
453	20240605	133700	92733176	934	931	934	931	3010
454	20240605	133600	89924866	931	931	931	931	999
455	20240605	133500	88994797	930	930	930	930	0
456	20240605	133400	88994797	930	930	930	930	2
457	20240605	133300	88992937	930	930	930	930	4
458	20240605	133200	88989217	931	929	931	929	2
459	20240605	133100	88987357	930	933	933	930	1227
460	20240605	133000	87845793	934	934	934	934	0
461	20240605	132900	87845793	934	934	934	934	0
462	20240605	132800	87845793	934	934	934	934	40
463	20240605	132700	87808433	934	934	934	934	0
464	20240605	132600	87808433	934	934	934	934	110
465	20240605	132500	87705693	934	934	934	934	0
466	20240605	132400	87705693	934	934	934	934	0
467	20240605	132300	87705693	934	934	934	934	0
468	20240605	132200	87705693	934	934	934	934	0
469	20240605	132100	87705693	934	934	934	934	321
470	20240605	132000	87405879	934	934	934	934	0
471	20240605	131900	87405879	934	934	934	934	0
472	20240605	131800	87405879	934	934	934	934	2
473	20240605	131700	87404011	929	931	931	929	13000
474	20240605	131600	75322143	934	934	934	934	0
475	20240605	131500	75322143	934	932	934	932	8
476	20240605	131400	75314673	934	934	934	934	0
477	20240605	131300	75314673	934	933	934	931	1001
478	20240605	131200	74382202	933	933	933	933	0
479	20240605	131100	74382202	933	933	933	933	1
480	20240605	131000	74381269	934	934	934	934	0
481	20240605	130900	74381269	934	934	934	934	200
482	20240605	130800	74194469	934	934	934	934	0
483	20240605	130700	74194469	934	934	934	934	10
484	20240605	130600	74185129	932	932	932	932	0
485	20240605	130500	74185129	932	932	932	932	2
486	20240605	130400	74183265	934	934	934	934	0
487	20240605	130300	74183265	934	937	937	934	138
488	20240605	130200	74054235	930	936	936	930	37000
489	20240605	130100	39599442	936	937	937	936	25
490	20240605	130000	39576035	940	940	940	940	0
491	20240605	125900	39576035	940	940	940	940	0
492	20240605	125800	39576035	940	940	940	940	0
493	20240605	125700	39576035	940	940	940	940	1
494	20240605	125600	39575095	935	935	935	935	0
495	20240605	125500	39575095	935	935	935	935	0
496	20240605	125400	39575095	935	935	935	935	0
497	20240605	125300	39575095	935	935	935	935	0
498	20240605	125200	39575095	935	935	935	935	0
499	20240605	125100	39575095	935	935	935	935	0
500	20240605	125000	39575095	935	935	935	935	0
501	20240605	124900	39575095	935	939	939	935	4283
502	20240605	124800	35562754	941	941	941	941	0
503	20240605	124700	35562754	941	941	941	941	0
504	20240605	124600	35562754	941	941	941	941	0
505	20240605	124500	35562754	941	941	941	941	200
506	20240605	124400	35374554	939	939	939	939	73
507	20240605	124300	35306007	939	939	939	939	0
508	20240605	124200	35306007	939	939	939	939	0
509	20240605	124100	35306007	939	939	939	939	0
510	20240605	124000	35306007	939	939	939	939	0
511	20240605	123900	35306007	939	939	939	939	0
512	20240605	123800	35306007	939	939	939	939	5
513	20240605	123700	35301312	939	939	939	939	12
514	20240605	123600	35290044	939	939	939	939	0
515	20240605	123500	35290044	939	939	939	939	0
516	20240605	123400	35290044	939	939	939	939	0
517	20240605	123300	35290044	939	939	939	939	0
518	20240605	123200	35290044	939	939	939	939	0
519	20240605	123100	35290044	939	939	939	939	0
520	20240605	123000	35290044	939	939	939	939	0
521	20240605	122900	35290044	939	939	939	939	0
522	20240605	122800	35290044	939	939	939	939	0
523	20240605	122700	35290044	939	939	939	939	0
524	20240605	122600	35290044	939	939	939	939	266
525	20240605	122500	35040270	942	942	942	942	200
526	20240605	122400	34851870	940	940	940	940	205
527	20240605	122300	34659170	939	939	939	939	0
528	20240605	122200	34659170	939	939	939	939	0
529	20240605	122100	34659170	939	939	939	939	0
530	20240605	122000	34659170	939	939	939	939	0
531	20240605	121900	34659170	939	939	939	939	0
532	20240605	121800	34659170	939	939	939	939	0
533	20240605	121700	34659170	939	940	940	939	212
534	20240605	121600	34460052	943	943	943	943	1
535	20240605	121500	34459109	941	941	941	941	0
536	20240605	121400	34459109	941	941	941	941	0
537	20240605	121300	34459109	941	941	941	941	0
538	20240605	121200	34459109	941	941	941	941	0
539	20240605	121100	34459109	941	941	941	941	0
540	20240605	121000	34459109	941	941	941	941	0
541	20240605	120900	34459109	941	941	941	941	3281
542	20240605	120800	31371688	943	943	943	943	300
543	20240605	120700	31088788	943	943	943	943	0
544	20240605	120600	31088788	943	943	943	943	5
545	20240605	120500	31084073	943	943	943	943	0
546	20240605	120400	31084073	943	940	943	940	250
547	20240605	120300	30848934	943	943	943	943	0
548	20240605	120200	30848934	943	943	943	943	0
549	20240605	120100	30848934	943	943	943	943	0
550	20240605	120000	30848934	943	943	943	943	0
551	20240605	115900	30848934	943	943	943	943	0
552	20240605	115800	30848934	943	943	943	943	0
553	20240605	115700	30848934	943	943	943	943	0
554	20240605	115600	30848934	943	943	943	943	0
555	20240605	115500	30848934	943	943	943	943	0
556	20240605	115400	30848934	943	943	943	943	0
557	20240605	115300	30848934	943	943	943	943	0
558	20240605	115200	30848934	943	943	943	943	0
559	20240605	115100	30848934	943	943	943	943	0
560	20240605	115000	30848934	943	943	943	943	0
561	20240605	114900	30848934	943	943	943	943	0
562	20240605	114800	30848934	943	943	943	943	0
563	20240605	114700	30848934	943	943	943	943	0
564	20240605	114600	30848934	943	943	943	943	0
565	20240605	114500	30848934	943	943	943	943	0
566	20240605	114400	30848934	943	943	943	943	0
567	20240605	114300	30848934	943	943	943	943	0
568	20240605	114200	30848934	943	943	943	943	0
569	20240605	114100	30848934	943	943	943	943	0
570	20240605	114000	30848934	943	942	943	942	200
571	20240605	113900	30660434	944	944	944	944	0
572	20240605	113800	30660434	944	944	944	944	0
573	20240605	113700	30660434	944	944	944	944	0
574	20240605	113600	30660434	944	944	944	944	0
575	20240605	113500	30660434	944	944	944	944	0
576	20240605	113400	30660434	944	944	944	944	0
577	20240605	113300	30660434	944	944	944	944	0
578	20240605	113200	30660434	944	944	944	944	0
579	20240605	113100	30660434	944	944	944	944	0
580	20240605	113000	30660434	944	944	944	944	0
581	20240605	112900	30660434	944	944	944	944	0
582	20240605	112800	30660434	944	944	944	944	10
583	20240605	112700	30650994	945	945	945	945	0
584	20240605	112600	30650994	945	944	945	944	150
585	20240605	112500	30509348	944	944	944	944	0
586	20240605	112400	30509348	944	944	944	944	1
587	20240605	112300	30508404	941	941	941	941	0
588	20240605	112200	30508404	941	941	941	941	500
589	20240605	112100	30037904	944	944	944	944	0
590	20240605	112000	30037904	944	944	944	944	0
591	20240605	111900	30037904	944	944	944	944	0
592	20240605	111800	30037904	944	944	944	944	0
593	20240605	111700	30037904	944	944	944	944	0
594	20240605	111600	30037904	944	944	944	944	0
595	20240605	111500	30037904	944	944	944	944	0
596	20240605	111400	30037904	944	941	944	941	100
597	20240605	111300	29943669	941	941	941	941	0
598	20240605	111200	29943669	941	941	941	941	0
599	20240605	111100	29943669	941	941	941	941	200
600	20240605	111000	29755469	941	941	941	941	0
601	20240605	110900	29755469	941	941	941	941	0
602	20240605	110800	29755469	941	941	941	941	0
603	20240605	110700	29755469	941	941	941	941	300
604	20240605	110600	29473169	941	941	941	941	200
605	20240605	110500	29284969	941	941	941	941	15
606	20240605	110400	29270854	941	941	941	941	0
607	20240605	110300	29270854	941	941	941	941	0
608	20240605	110200	29270854	941	941	941	941	0
609	20240605	110100	29270854	941	941	941	941	0
610	20240605	110000	29270854	941	941	941	941	0
611	20240605	105900	29270854	941	941	941	941	0
612	20240605	105800	29270854	941	941	941	941	0
613	20240605	105700	29270854	941	941	941	941	0
614	20240605	105600	29270854	941	941	941	941	0
615	20240605	105500	29270854	941	941	941	941	0
616	20240605	105400	29270854	941	941	941	941	0
617	20240605	105300	29270854	941	941	941	941	0
618	20240605	105200	29270854	941	941	941	941	0
619	20240605	105100	29270854	941	941	941	941	0
620	20240605	105000	29270854	941	941	941	941	0
621	20240605	104900	29270854	941	941	941	941	0
622	20240605	104800	29270854	941	941	941	941	0
623	20240605	104700	29270854	941	941	941	941	0
624	20240605	104600	29270854	941	941	941	941	0
625	20240605	104500	29270854	941	941	941	941	0
626	20240605	104400	29270854	941	941	941	941	0
627	20240605	104300	29270854	941	941	941	941	0
628	20240605	104200	29270854	941	941	941	941	0
629	20240605	104100	29270854	941	941	941	941	0
630	20240605	104000	29270854	941	941	941	941	0
631	20240605	103900	29270854	941	941	941	941	60
632	20240605	103800	29214394	941	941	941	941	70
633	20240605	103700	29148524	941	941	941	941	0
634	20240605	103600	29148524	941	941	941	941	0
635	20240605	103500	29148524	941	941	941	941	0
636	20240605	103400	29148524	941	941	941	941	14
637	20240605	103300	29135350	942	942	942	942	0
638	20240605	103200	29135350	942	941	942	941	200
639	20240605	103100	28947050	942	942	942	942	1
640	20240605	103000	28946108	943	943	943	943	0
641	20240605	102900	28946108	943	943	943	943	0
642	20240605	102800	28946108	943	943	943	943	0
643	20240605	102700	28946108	943	943	943	943	0
644	20240605	102600	28946108	943	943	943	943	0
645	20240605	102500	28946108	943	943	943	943	0
646	20240605	102400	28946108	943	943	943	943	0
647	20240605	102300	28946108	943	943	943	943	0
648	20240605	102200	28946108	943	943	943	943	0
649	20240605	102100	28946108	943	943	943	943	0
650	20240605	102000	28946108	943	943	943	943	0
651	20240605	101900	28946108	943	943	943	943	0
652	20240605	101800	28946108	943	943	943	943	0
653	20240605	101700	28946108	943	944	944	943	3
654	20240605	101600	28943277	943	943	943	943	0
655	20240605	101500	28943277	943	943	943	943	1
656	20240605	101400	28942334	943	943	943	943	0
657	20240605	101300	28942334	943	943	943	943	1000
658	20240605	101200	27999334	945	945	945	945	0
659	20240605	101100	27999334	945	945	945	945	0
660	20240605	101000	27999334	945	945	945	945	0
661	20240605	100900	27999334	945	945	945	945	0
662	20240605	100800	27999334	945	945	945	945	0
663	20240605	100700	27999334	945	945	945	945	4
664	20240605	100600	27995554	943	943	943	943	0
665	20240605	100500	27995554	943	943	943	943	0
666	20240605	100400	27995554	943	943	943	943	5
667	20240605	100300	27990839	943	943	943	943	0
668	20240605	100200	27990839	943	943	943	943	0
669	20240605	100100	27990839	943	943	943	943	2
670	20240605	100000	27988953	943	943	943	943	4
671	20240605	095900	27985181	935	944	945	935	1020
672	20240605	095800	27029344	945	942	945	942	2000
673	20240605	095700	25140447	938	938	938	938	10
674	20240605	095600	25131067	943	943	943	943	5
675	20240605	095500	25126352	943	943	943	943	555
676	20240605	095400	24602987	942	942	942	942	0
677	20240605	095300	24602987	942	942	942	942	0
678	20240605	095200	24602987	942	942	942	942	1000
679	20240605	095100	23660987	942	942	942	942	10
680	20240605	095000	23651567	942	942	942	942	0
681	20240605	094900	23651567	942	942	942	942	0
682	20240605	094800	23651567	942	942	942	942	0
683	20240605	094700	23651567	942	942	942	942	0
684	20240605	094600	23651567	942	942	942	942	0
685	20240605	094500	23651567	942	942	942	942	5
686	20240605	094400	23646857	942	942	942	942	1
687	20240605	094300	23645915	937	937	937	937	0
688	20240605	094200	23645915	937	937	937	937	700
689	20240605	094100	22990015	937	937	937	937	0
690	20240605	094000	22990015	937	936	937	936	657
691	20240605	093900	22375021	937	937	937	937	300
692	20240605	093800	22093921	937	943	943	937	109
693	20240605	093700	21991194	936	936	936	936	1
694	20240605	093600	21990258	935	934	935	934	598
695	20240605	093500	21431638	935	935	935	935	5662
696	20240605	093400	16137668	935	937	937	935	5245
697	20240605	093300	11229131	937	937	941	937	3611
698	20240605	093200	7845620	938	938	938	938	0
699	20240605	093100	7845620	938	938	938	938	0
700	20240605	093000	7845620	938	938	938	938	100
701	20240605	092900	7751820	942	942	942	942	1
702	20240605	092800	7750878	937	937	937	937	0
703	20240605	092700	7750878	937	937	937	937	0
704	20240605	092600	7750878	937	937	937	937	0
705	20240605	092500	7750878	937	942	942	937	1473
706	20240605	092400	6370610	938	938	938	938	0
707	20240605	092300	6370610	938	938	938	938	410
708	20240605	092200	5986030	944	944	944	944	0
709	20240605	092100	5986030	944	944	944	944	2
710	20240605	092000	5984142	945	944	945	944	2
711	20240605	091900	5982253	939	939	939	939	116
712	20240605	091800	5873329	939	939	939	939	0
713	20240605	091700	5873329	939	939	939	939	0
714	20240605	091600	5873329	939	939	939	939	0
715	20240605	091500	5873329	939	939	939	939	0
716	20240605	091400	5873329	939	939	939	939	0
717	20240605	091300	5873329	939	939	939	939	0
718	20240605	091200	5873329	939	939	939	939	2
719	20240605	091100	5871451	936	942	942	936	738
720	20240605	091000	5179202	942	942	942	942	0
721	20240605	090900	5179202	942	942	942	942	0
722	20240605	090800	5179202	942	942	942	942	0
723	20240605	090700	5179202	942	942	942	942	0
724	20240605	090600	5179202	942	942	942	942	60
725	20240605	090500	5122682	942	942	942	942	1
726	20240605	090400	5121740	941	941	941	941	835
727	20240605	090300	4336005	942	942	942	931	4025
728	20240605	090200	573148	941	941	941	941	0
729	20240605	090100	573148	941	941	941	941	7
730	20240605	090000	566561	940	941	942	940	592