KissMeData/012280/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	185800	223143681	981	981	981	981	5000
3	20240605	185700	223143681	981	981	981	981	0
4	20240605	185600	223143681	981	981	981	981	0
5	20240605	185500	223143681	981	981	981	981	0
6	20240605	185400	223143681	981	981	981	981	0
7	20240605	185300	223143681	981	981	981	981	0
8	20240605	185200	223143681	981	981	981	981	0
9	20240605	185100	223143681	981	981	981	981	0
10	20240605	185000	223143681	981	981	981	981	0
11	20240605	184900	223143681	981	981	981	981	0
12	20240605	184800	223143681	981	981	981	981	0
13	20240605	184700	223143681	981	981	981	981	0
14	20240605	184600	223143681	981	981	981	981	0
15	20240605	184500	223143681	981	981	981	981	0
16	20240605	184400	223143681	981	981	981	981	0
17	20240605	184300	223143681	981	981	981	981	0
18	20240605	184200	223143681	981	981	981	981	0
19	20240605	184100	223143681	981	981	981	981	0
20	20240605	184000	223143681	981	981	981	981	0
21	20240605	183900	223143681	981	981	981	981	0
22	20240605	183800	223143681	981	981	981	981	0
23	20240605	183700	223143681	981	981	981	981	0
24	20240605	183600	223143681	981	981	981	981	0
25	20240605	183500	223143681	981	981	981	981	0
26	20240605	183400	223143681	981	981	981	981	0
27	20240605	183300	223143681	981	981	981	981	0
28	20240605	183200	223143681	981	981	981	981	0
29	20240605	183100	223143681	981	981	981	981	0
30	20240605	183000	223143681	981	981	981	981	0
31	20240605	182900	223143681	981	981	981	981	0
32	20240605	182800	223143681	981	981	981	981	5000
33	20240605	182700	223143681	981	981	981	981	0
34	20240605	182600	223143681	981	981	981	981	0
35	20240605	182500	223143681	981	981	981	981	0
36	20240605	182400	223143681	981	981	981	981	0
37	20240605	182300	223143681	981	981	981	981	0
38	20240605	182200	223143681	981	981	981	981	0
39	20240605	182100	223143681	981	981	981	981	0
40	20240605	182000	223143681	981	981	981	981	0
41	20240605	181900	223143681	981	981	981	981	0
42	20240605	181800	223143681	981	981	981	981	0
43	20240605	181700	223143681	981	981	981	981	0
44	20240605	181600	223143681	981	981	981	981	0
45	20240605	181500	223143681	981	981	981	981	0
46	20240605	181400	223143681	981	981	981	981	0
47	20240605	181300	223143681	981	981	981	981	0
48	20240605	181200	223143681	981	981	981	981	0
49	20240605	181100	223143681	981	981	981	981	0
50	20240605	181000	223143681	981	981	981	981	0
51	20240605	180900	223143681	981	981	981	981	0
52	20240605	180800	223143681	981	981	981	981	0
53	20240605	180700	223143681	981	981	981	981	0
54	20240605	180600	223143681	981	981	981	981	0
55	20240605	180500	223143681	981	981	981	981	0
56	20240605	180400	223143681	981	981	981	981	0
57	20240605	180300	223143681	981	981	981	981	0
58	20240605	180200	223143681	981	981	981	981	0
59	20240605	180100	223143681	981	981	981	981	0
60	20240605	180000	223143681	981	981	981	981	0
61	20240605	175900	223143681	981	981	981	981	0
62	20240605	175800	223143681	981	981	981	981	5000
63	20240605	175700	223143681	981	981	981	981	0
64	20240605	175600	223143681	981	981	981	981	0
65	20240605	175500	223143681	981	981	981	981	0
66	20240605	175400	223143681	981	981	981	981	0
67	20240605	175300	223143681	981	981	981	981	0
68	20240605	175200	223143681	981	981	981	981	0
69	20240605	175100	223143681	981	981	981	981	0
70	20240605	175000	223143681	981	981	981	981	0
71	20240605	174900	223143681	981	981	981	981	0
72	20240605	174800	223143681	981	981	981	981	0
73	20240605	174700	223143681	981	981	981	981	0
74	20240605	174600	223143681	981	981	981	981	0
75	20240605	174500	223143681	981	981	981	981	0
76	20240605	174400	223143681	981	981	981	981	0
77	20240605	174300	223143681	981	981	981	981	0
78	20240605	174200	223143681	981	981	981	981	0
79	20240605	174100	223143681	981	981	981	981	0
80	20240605	174000	223143681	981	981	981	981	0
81	20240605	173900	223143681	981	981	981	981	0
82	20240605	173800	223143681	981	981	981	981	0
83	20240605	173700	223143681	981	981	981	981	0
84	20240605	173600	223143681	981	981	981	981	0
85	20240605	173500	223143681	981	981	981	981	0
86	20240605	173400	223143681	981	981	981	981	0
87	20240605	173300	223143681	981	981	981	981	0
88	20240605	173200	223143681	981	981	981	981	0
89	20240605	173100	223143681	981	981	981	981	0
90	20240605	173000	223143681	981	981	981	981	0
91	20240605	172900	223143681	981	981	981	981	0
92	20240605	172800	223143681	981	981	981	981	5000
93	20240605	172700	223143681	981	981	981	981	0
94	20240605	172600	223143681	981	981	981	981	0
95	20240605	172500	223143681	981	981	981	981	0
96	20240605	172400	223143681	981	981	981	981	0
97	20240605	172300	223143681	981	981	981	981	0
98	20240605	172200	223143681	981	981	981	981	0
99	20240605	172100	223143681	981	981	981	981	0
100	20240605	172000	223143681	981	981	981	981	0
101	20240605	171900	223143681	981	981	981	981	0
102	20240605	171800	223143681	981	981	981	981	0
103	20240605	171700	223143681	981	981	981	981	0
104	20240605	171600	223143681	981	981	981	981	0
105	20240605	171500	223143681	981	981	981	981	0
106	20240605	171400	223143681	981	981	981	981	0
107	20240605	171300	223143681	981	981	981	981	0
108	20240605	171200	223143681	981	981	981	981	0
109	20240605	171100	223143681	981	981	981	981	0
110	20240605	171000	223143681	981	981	981	981	0
111	20240605	170900	223143681	981	981	981	981	0
112	20240605	170800	223143681	981	981	981	981	0
113	20240605	170700	223143681	981	981	981	981	0
114	20240605	170600	223143681	981	981	981	981	0
115	20240605	170500	223143681	981	981	981	981	0
116	20240605	170400	223143681	981	981	981	981	0
117	20240605	170300	223143681	981	981	981	981	0
118	20240605	170200	223143681	981	981	981	981	0
119	20240605	170100	223143681	981	981	981	981	0
120	20240605	170000	223143681	981	981	981	981	0
121	20240605	165900	223143681	981	981	981	981	0
122	20240605	165800	223143681	981	981	981	981	5000
123	20240605	165700	223143681	981	981	981	981	0
124	20240605	165600	223143681	981	981	981	981	0
125	20240605	165500	223143681	981	981	981	981	0
126	20240605	165400	223143681	981	981	981	981	0
127	20240605	165300	223143681	981	981	981	981	0
128	20240605	165200	223143681	981	981	981	981	0
129	20240605	165100	223143681	981	981	981	981	0
130	20240605	165000	223143681	981	981	981	981	0
131	20240605	164900	223143681	981	981	981	981	0
132	20240605	164800	223143681	981	981	981	981	0
133	20240605	164700	223143681	981	981	981	981	0
134	20240605	164600	223143681	981	981	981	981	0
135	20240605	164500	223143681	981	981	981	981	0
136	20240605	164400	223143681	981	981	981	981	0
137	20240605	164300	223143681	981	981	981	981	0
138	20240605	164200	223143681	981	981	981	981	0
139	20240605	164100	223143681	981	981	981	981	0
140	20240605	164000	223143681	981	981	981	981	0
141	20240605	163900	223143681	981	981	981	981	0
142	20240605	163800	223143681	981	981	981	981	0
143	20240605	163700	223143681	981	981	981	981	0
144	20240605	163600	223143681	981	981	981	981	0
145	20240605	163500	223143681	981	981	981	981	0
146	20240605	163400	223143681	981	981	981	981	0
147	20240605	163300	223143681	981	981	981	981	0
148	20240605	163200	223143681	981	981	981	981	0
149	20240605	163100	223143681	981	981	981	981	0
150	20240605	163000	223143681	981	981	981	981	0
151	20240605	162900	223143681	981	981	981	981	0
152	20240605	162800	223143681	981	981	981	981	5000
153	20240605	162700	223143681	981	981	981	981	0
154	20240605	162600	223143681	981	981	981	981	0
155	20240605	162500	223143681	981	981	981	981	0
156	20240605	162400	223143681	981	981	981	981	0
157	20240605	162300	223143681	981	981	981	981	0
158	20240605	162200	223143681	981	981	981	981	0
159	20240605	162100	223143681	981	981	981	981	0
160	20240605	162000	223143681	981	981	981	981	0
161	20240605	161900	223143681	981	981	981	981	0
162	20240605	161800	223143681	981	981	981	981	0
163	20240605	161700	223143681	981	981	981	981	0
164	20240605	161600	223143681	981	981	981	981	0
165	20240605	161500	223143681	981	981	981	981	0
166	20240605	161400	223143681	981	981	981	981	0
167	20240605	161300	223143681	981	981	981	981	0
168	20240605	161200	223143681	981	981	981	981	0
169	20240605	161100	223143681	981	981	981	981	0
170	20240605	161000	223143681	981	981	981	981	0
171	20240605	160900	223143681	981	981	981	981	0
172	20240605	160800	223143681	981	981	981	981	0
173	20240605	160700	223143681	981	981	981	981	0
174	20240605	160600	223143681	981	981	981	981	0
175	20240605	160500	223143681	981	981	981	981	0
176	20240605	160400	223143681	981	981	981	981	0
177	20240605	160300	223143681	981	981	981	981	0
178	20240605	160200	223143681	981	981	981	981	0
179	20240605	160100	223143681	981	981	981	981	0
180	20240605	160000	223143681	981	981	981	981	0
181	20240605	155900	223143681	981	981	981	981	0
182	20240605	155800	223143681	981	981	981	981	5000
183	20240605	155700	223143681	981	981	981	981	0
184	20240605	155600	223143681	981	981	981	981	0
185	20240605	155500	223143681	981	981	981	981	0
186	20240605	155400	223143681	981	981	981	981	0
187	20240605	155300	223143681	981	981	981	981	0
188	20240605	155200	223143681	981	981	981	981	0
189	20240605	155100	223143681	981	981	981	981	0
190	20240605	155000	223143681	981	981	981	981	0
191	20240605	154900	223143681	981	981	981	981	0
192	20240605	154800	223143681	981	981	981	981	0
193	20240605	154700	223143681	981	981	981	981	0
194	20240605	154600	223143681	981	981	981	981	0
195	20240605	154500	223143681	981	981	981	981	0
196	20240605	154400	223143681	981	981	981	981	0
197	20240605	154300	223143681	981	981	981	981	0
198	20240605	154200	223143681	981	981	981	981	0
199	20240605	154100	223143681	981	981	981	981	0
200	20240605	154000	223143681	981	981	981	981	0
201	20240605	153900	223143681	981	981	981	981	0
202	20240605	153800	223143681	981	981	981	981	0
203	20240605	153700	223143681	981	981	981	981	0
204	20240605	153600	223143681	981	981	981	981	0
205	20240605	153500	223143681	981	981	981	981	0
206	20240605	153400	223143681	981	981	981	981	0
207	20240605	153300	223143681	981	981	981	981	0
208	20240605	153200	223143681	981	981	981	981	0
209	20240605	153100	223143681	981	981	981	981	0
210	20240605	153000	223143681	981	981	981	981	5000
211	20240605	152900	218238681	995	995	995	995	0
212	20240605	152800	218238681	995	995	995	995	0
213	20240605	152700	218238681	995	995	995	995	0
214	20240605	152600	218238681	995	995	995	995	0
215	20240605	152500	218238681	995	995	995	995	0
216	20240605	152400	218238681	995	995	995	995	0
217	20240605	152300	218238681	995	995	995	995	0
218	20240605	152200	218238681	995	995	995	995	0
219	20240605	152100	218238681	995	995	995	995	0
220	20240605	152000	218238681	995	995	995	995	0
221	20240605	151900	218238681	995	994	995	988	4292
222	20240605	151800	213969579	994	993	994	993	3000
223	20240605	151700	210988918	993	992	993	992	1000
224	20240605	151600	209996118	993	992	993	992	1000
225	20240605	151500	209004011	992	992	992	992	0
226	20240605	151400	209004011	992	992	992	992	1
227	20240605	151300	209003019	992	992	992	992	1
228	20240605	151200	209002027	992	992	992	992	6
229	20240605	151100	208996075	992	986	992	986	159
230	20240605	151000	208839295	987	990	990	987	1324
231	20240605	150900	207532463	992	992	992	992	80
232	20240605	150800	207453103	992	992	992	992	80
233	20240605	150700	207373743	992	992	992	992	1200
234	20240605	150600	206183343	992	992	992	992	0
235	20240605	150500	206183343	992	992	992	992	3525
236	20240605	150400	202686543	991	991	991	991	10
237	20240605	150300	202676633	991	991	991	991	0
238	20240605	150200	202676633	991	991	991	991	40
239	20240605	150100	202636993	991	991	991	991	78
240	20240605	150000	202559695	992	991	992	991	682
241	20240605	145900	201883829	991	991	991	991	6
242	20240605	145800	201877883	991	990	991	990	5
243	20240605	145700	201872930	991	991	991	991	2
244	20240605	145600	201870948	991	991	991	991	1
245	20240605	145500	201869957	991	988	991	988	9
246	20240605	145400	201861053	991	991	991	991	1
247	20240605	145300	201860062	991	989	991	987	86
248	20240605	145200	201775132	991	991	991	991	0
249	20240605	145100	201775132	991	991	991	991	0
250	20240605	145000	201775132	991	991	991	991	2
251	20240605	144900	201773150	991	989	991	989	9
252	20240605	144800	201764237	989	991	991	989	2
253	20240605	144700	201762257	991	991	991	991	544
254	20240605	144600	201223153	991	991	991	991	365
255	20240605	144500	200861438	989	989	989	989	0
256	20240605	144400	200861438	989	989	989	989	0
257	20240605	144300	200861438	989	989	989	989	268
258	20240605	144200	200596386	992	992	992	992	0
259	20240605	144100	200596386	992	992	992	992	0
260	20240605	144000	200596386	992	991	992	991	5
261	20240605	143900	200591429	991	991	991	991	182
262	20240605	143800	200411067	992	992	992	992	4
263	20240605	143700	200407099	991	991	991	991	2469
264	20240605	143600	197960320	991	991	991	991	0
265	20240605	143500	197960320	991	991	991	991	0
266	20240605	143400	197960320	991	991	991	991	15
267	20240605	143300	197945455	991	991	991	991	0
268	20240605	143200	197945455	991	991	991	991	0
269	20240605	143100	197945455	991	991	991	991	0
270	20240605	143000	197945455	991	985	991	985	17
271	20240605	142900	197928639	984	984	984	984	57
272	20240605	142800	197872551	984	986	986	984	2
273	20240605	142700	197870581	990	985	990	984	18
274	20240605	142600	197852827	988	985	990	984	6
275	20240605	142500	197846905	989	983	989	982	2602
276	20240605	142400	195291733	989	989	989	989	0
277	20240605	142300	195291733	989	989	989	989	1483
278	20240605	142200	193825046	989	989	989	989	415
279	20240605	142100	193414611	991	991	991	991	0
280	20240605	142000	193414611	991	987	991	987	6
281	20240605	141900	193408681	987	987	987	987	0
282	20240605	141800	193408681	987	987	987	987	0
283	20240605	141700	193408681	987	987	987	987	6
284	20240605	141600	193402759	982	983	987	982	4008
285	20240605	141500	189451394	987	987	987	987	0
286	20240605	141400	189451394	987	987	987	987	0
287	20240605	141300	189451394	987	987	987	987	0
288	20240605	141200	189451394	987	987	987	987	0
289	20240605	141100	189451394	987	987	987	987	130
290	20240605	141000	189323084	987	985	987	985	22
291	20240605	140900	189301410	985	985	985	985	600
292	20240605	140800	188710410	987	987	987	987	0
293	20240605	140700	188710410	987	987	987	987	282
294	20240605	140600	188432076	987	992	992	983	6828
295	20240605	140500	181678404	991	991	991	991	0
296	20240605	140400	181678404	991	991	991	991	0
297	20240605	140300	181678404	991	990	991	990	169
298	20240605	140200	181510929	991	991	991	991	0
299	20240605	140100	181510929	991	991	991	991	0
300	20240605	140000	181510929	991	991	991	991	617
301	20240605	135900	180899482	991	992	992	991	65
302	20240605	135800	180835021	992	991	992	991	601
303	20240605	135700	180239414	992	992	992	992	13
304	20240605	135600	180226518	992	992	992	992	7
305	20240605	135500	180219574	992	993	993	992	1494
306	20240605	135400	178737153	993	993	993	993	44
307	20240605	135300	178693461	994	994	994	994	0
308	20240605	135200	178693461	994	994	994	994	3172
309	20240605	135100	175540493	994	994	994	994	545
310	20240605	135000	174998763	994	994	994	994	15
311	20240605	134900	174983853	993	993	993	993	274
312	20240605	134800	174711771	991	991	991	991	0
313	20240605	134700	174711771	991	991	991	991	0
314	20240605	134600	174711771	991	991	991	991	0
315	20240605	134500	174711771	991	991	991	991	0
316	20240605	134400	174711771	991	991	992	991	111
317	20240605	134300	174601671	992	991	992	991	6
318	20240605	134200	174595724	992	991	992	991	304
319	20240605	134100	174294160	992	992	992	992	507
320	20240605	134000	173791216	992	994	994	992	2091
321	20240605	133900	171715085	994	994	994	994	184
322	20240605	133800	171532189	993	993	993	993	120
323	20240605	133700	171413029	993	993	993	993	6
324	20240605	133600	171407071	991	994	994	991	511
325	20240605	133500	170899140	994	994	994	994	1000
326	20240605	133400	169905140	992	993	993	992	1612
327	20240605	133300	168305600	994	994	994	994	184
328	20240605	133200	168122704	993	993	993	993	1
329	20240605	133100	168121711	994	992	994	992	10
330	20240605	133000	168111789	992	994	994	992	6
331	20240605	132900	168105833	992	992	992	992	23
332	20240605	132800	168083017	991	993	993	991	4050
333	20240605	132700	164064385	993	995	995	993	234
334	20240605	132600	163832021	993	993	993	993	1003
335	20240605	132500	162836042	993	994	995	993	1010
336	20240605	132400	161831568	994	994	994	994	2616
337	20240605	132300	159231264	995	995	995	995	535
338	20240605	132200	158698939	995	996	996	995	213
339	20240605	132100	158486814	996	997	997	996	1760
340	20240605	132000	156733294	997	996	998	996	14248
341	20240605	131900	142538051	995	994	995	994	3152
342	20240605	131800	139401837	994	994	994	994	2000
343	20240605	131700	137413837	993	993	993	993	100
344	20240605	131600	137314537	995	995	995	995	1
345	20240605	131500	137313542	994	995	995	994	218
346	20240605	131400	137096650	995	994	995	994	1764
347	20240605	131300	135342986	994	994	994	994	426
348	20240605	131200	134919542	994	993	994	993	2054
349	20240605	131100	132879866	990	992	992	990	36
350	20240605	131000	132844190	990	990	990	990	1290
351	20240605	130900	131567090	994	989	994	989	2000
352	20240605	130800	129586550	989	989	989	989	0
353	20240605	130700	129586550	989	988	989	988	2000
354	20240605	130600	127610312	988	987	988	987	442
355	20240605	130500	127174044	987	987	987	987	491
356	20240605	130400	126689427	986	986	986	986	311
357	20240605	130300	126382781	985	985	985	985	0
358	20240605	130200	126382781	985	985	985	985	491
359	20240605	130100	125899146	985	985	985	985	0
360	20240605	130000	125899146	985	985	985	985	0
361	20240605	125900	125899146	985	985	985	985	0
362	20240605	125800	125899146	985	985	985	985	130
363	20240605	125700	125771096	981	982	984	981	2618
364	20240605	125600	123198402	981	981	981	981	1304
365	20240605	125500	121919178	980	980	980	980	933
366	20240605	125400	121004838	979	979	979	979	0
367	20240605	125300	121004838	979	979	979	979	1
368	20240605	125200	121003859	979	979	979	979	0
369	20240605	125100	121003859	979	979	979	979	2073
370	20240605	125000	118974392	978	978	978	978	1
371	20240605	124900	118973414	978	978	978	978	926
372	20240605	124800	118067786	978	978	978	978	24
373	20240605	124700	118044314	978	978	978	978	106
374	20240605	124600	117940646	975	975	975	975	0
375	20240605	124500	117940646	975	975	975	975	0
376	20240605	124400	117940646	975	977	978	975	196
377	20240605	124300	117749175	976	974	976	974	5307
378	20240605	124200	112579601	975	974	975	974	2352
379	20240605	124100	110287410	974	974	974	974	41
380	20240605	124000	110247476	973	973	973	973	24
381	20240605	123900	110224124	973	972	973	972	6801
382	20240605	123800	103609741	971	971	971	971	1
383	20240605	123700	103608770	971	970	971	969	800
384	20240605	123600	102832270	968	969	969	968	100
385	20240605	123500	102735461	969	971	971	969	100
386	20240605	123400	102638493	972	972	972	972	0
387	20240605	123300	102638493	972	972	972	972	1
388	20240605	123200	102637521	972	972	972	972	2
389	20240605	123100	102635577	971	971	971	971	0
390	20240605	123000	102635577	971	970	971	970	24
391	20240605	122900	102612274	971	971	971	971	10
392	20240605	122800	102602564	972	972	972	972	0
393	20240605	122700	102602564	972	972	972	972	81
394	20240605	122600	102523832	972	972	972	972	6
395	20240605	122500	102518000	966	966	966	966	1573
396	20240605	122400	100998482	966	965	966	965	1081
397	20240605	122300	99955237	965	970	970	965	1000
398	20240605	122200	98990121	971	971	971	971	0
399	20240605	122100	98990121	971	971	971	965	1012
400	20240605	122000	98013379	965	969	971	965	1912
401	20240605	121900	96166542	967	970	971	967	1144
402	20240605	121800	95060074	971	970	971	967	1982
403	20240605	121700	93143049	971	972	972	967	5415
404	20240605	121600	87903854	969	970	970	969	1400
405	20240605	121500	86546781	970	971	971	970	100
406	20240605	121400	86449778	971	971	971	971	3
407	20240605	121300	86446865	971	971	971	971	526
408	20240605	121200	85936119	968	968	968	968	0
409	20240605	121100	85936119	968	970	970	968	416
410	20240605	121000	85532828	971	971	971	971	0
411	20240605	120900	85532828	971	971	971	971	0
412	20240605	120800	85532828	971	971	971	971	0
413	20240605	120700	85532828	971	971	971	971	6
414	20240605	120600	85527002	971	971	971	971	0
415	20240605	120500	85527002	971	971	971	971	0
416	20240605	120400	85527002	971	971	971	971	0
417	20240605	120300	85527002	971	971	971	971	3
418	20240605	120200	85524089	969	970	970	969	301
419	20240605	120100	85232369	971	971	971	971	10
420	20240605	120000	85222659	972	972	972	972	0
421	20240605	115900	85222659	972	972	972	972	3
422	20240605	115800	85219743	972	972	972	972	3
423	20240605	115700	85216827	970	972	972	970	18
424	20240605	115600	85199359	972	972	972	972	0
425	20240605	115500	85199359	972	970	972	970	119
426	20240605	115400	85083917	970	971	971	970	112
427	20240605	115300	84975259	972	972	972	972	84
428	20240605	115200	84893611	971	971	971	971	477
429	20240605	115100	84430444	971	971	971	971	0
430	20240605	115000	84430444	971	970	971	970	1414
431	20240605	114900	83057876	970	970	970	970	0
432	20240605	114800	83057876	970	970	970	970	0
433	20240605	114700	83057876	970	970	970	970	8
434	20240605	114600	83050116	970	970	970	970	0
435	20240605	114500	83050116	970	970	970	970	547
436	20240605	114400	82519526	971	972	972	971	553
437	20240605	114300	81982557	972	972	972	972	0
438	20240605	114200	81982557	972	972	972	972	0
439	20240605	114100	81982557	972	972	972	972	0
440	20240605	114000	81982557	972	972	972	972	0
441	20240605	113900	81982557	972	971	972	971	500
442	20240605	113800	81496620	968	970	970	968	456
443	20240605	113700	81055146	971	971	971	971	0
444	20240605	113600	81055146	971	971	971	969	50
445	20240605	113500	81006646	968	968	968	968	0
446	20240605	113400	81006646	968	968	968	968	0
447	20240605	113300	81006646	968	968	968	968	0
448	20240605	113200	81006646	968	968	968	968	0
449	20240605	113100	81006646	968	968	968	968	0
450	20240605	113000	81006646	968	968	968	968	0
451	20240605	112900	81006646	968	970	970	968	124
452	20240605	112800	80886477	970	970	970	970	0
453	20240605	112700	80886477	970	970	970	970	0
454	20240605	112600	80886477	970	970	970	970	0
455	20240605	112500	80886477	970	970	970	970	0
456	20240605	112400	80886477	970	970	970	970	64
457	20240605	112300	80824397	970	970	970	970	0
458	20240605	112200	80824397	970	970	970	970	6
459	20240605	112100	80818577	970	970	970	970	6
460	20240605	112000	80812757	967	970	970	967	1100
461	20240605	111900	79747607	970	970	970	970	304
462	20240605	111800	79452727	970	970	971	970	178
463	20240605	111700	79280052	971	970	971	970	183
464	20240605	111600	79102484	970	970	970	970	129
465	20240605	111500	78977354	970	970	970	970	0
466	20240605	111400	78977354	970	970	970	970	0
467	20240605	111300	78977354	970	971	971	970	43
468	20240605	111200	78935641	971	971	971	971	36
469	20240605	111100	78900685	970	970	970	970	1
470	20240605	111000	78899715	970	970	970	970	300
471	20240605	110900	78608715	970	970	970	970	57
472	20240605	110800	78553425	971	971	971	971	0
473	20240605	110700	78553425	971	971	971	971	0
474	20240605	110600	78553425	971	971	971	971	10
475	20240605	110500	78543715	971	971	971	971	60
476	20240605	110400	78485455	971	970	971	970	835
477	20240605	110300	77675405	971	971	971	971	0
478	20240605	110200	77675405	971	971	971	971	50
479	20240605	110100	77626855	971	972	972	971	192
480	20240605	110000	77440366	973	973	973	973	0
481	20240605	105900	77440366	973	973	973	973	10
482	20240605	105800	77430636	972	972	972	972	0
483	20240605	105700	77430636	972	972	972	972	88
484	20240605	105600	77345100	972	973	973	972	422
485	20240605	105500	76934906	973	973	973	973	0
486	20240605	105400	76934906	973	973	973	973	5
487	20240605	105300	76930041	972	972	972	972	0
488	20240605	105200	76930041	972	972	972	972	0
489	20240605	105100	76930041	972	972	972	972	0
490	20240605	105000	76930041	972	972	972	972	0
491	20240605	104900	76930041	972	973	973	972	546
492	20240605	104800	76399319	973	973	973	973	0
493	20240605	104700	76399319	973	973	973	973	6
494	20240605	104600	76393481	973	973	973	973	0
495	20240605	104500	76393481	973	973	973	973	0
496	20240605	104400	76393481	973	973	973	973	8
497	20240605	104300	76385697	974	974	974	974	0
498	20240605	104200	76385697	974	974	974	974	10
499	20240605	104100	76375957	975	975	975	975	0
500	20240605	104000	76375957	975	975	975	975	0
501	20240605	103900	76375957	975	975	975	975	0
502	20240605	103800	76375957	975	972	975	972	25
503	20240605	103700	76351642	975	974	975	974	56
504	20240605	103600	76297091	975	975	975	975	0
505	20240605	103500	76297091	975	975	975	975	0
506	20240605	103400	76297091	975	975	975	975	0
507	20240605	103300	76297091	975	975	975	975	0
508	20240605	103200	76297091	975	975	975	975	0
509	20240605	103100	76297091	975	975	975	975	6
510	20240605	103000	76291241	976	976	976	976	0
511	20240605	102900	76291241	976	976	976	976	2
512	20240605	102800	76289289	976	976	976	976	0
513	20240605	102700	76289289	976	976	976	976	0
514	20240605	102600	76289289	976	976	976	976	10
515	20240605	102500	76279529	976	976	976	976	11
516	20240605	102400	76268793	976	976	976	976	0
517	20240605	102300	76268793	976	976	976	976	1
518	20240605	102200	76267817	970	970	970	970	0
519	20240605	102100	76267817	970	970	970	970	0
520	20240605	102000	76267817	970	970	970	970	1378
521	20240605	101900	74931157	969	970	970	969	690
522	20240605	101800	74262132	971	972	972	971	2207
523	20240605	101700	72119111	977	977	977	977	1
524	20240605	101600	72118134	977	977	977	977	21
525	20240605	101500	72097617	977	977	977	977	4
526	20240605	101400	72093709	971	971	971	971	0
527	20240605	101300	72093709	971	971	971	971	11
528	20240605	101200	72083028	971	971	971	971	0
529	20240605	101100	72083028	971	971	971	971	1
530	20240605	101000	72082057	977	977	977	977	0
531	20240605	100900	72082057	977	971	977	971	27
532	20240605	100800	72055798	977	977	977	977	110
533	20240605	100700	71948328	977	977	977	977	0
534	20240605	100600	71948328	977	977	977	977	0
535	20240605	100500	71948328	977	977	977	977	1
536	20240605	100400	71947351	977	977	977	977	14
537	20240605	100300	71933673	978	978	978	978	0
538	20240605	100200	71933673	978	977	978	977	1004
539	20240605	100100	70952761	977	977	977	977	5
540	20240605	100000	70947876	967	967	967	967	4
541	20240605	095900	70944008	978	973	978	973	3000
542	20240605	095800	68019081	973	967	973	966	5450
543	20240605	095700	62751511	967	967	967	967	3308
544	20240605	095600	59552675	972	972	972	972	50
545	20240605	095500	59504075	972	972	972	972	0
546	20240605	095400	59504075	972	972	972	972	6
547	20240605	095300	59498243	972	972	972	972	0
548	20240605	095200	59498243	972	970	972	970	8
549	20240605	095100	59490469	972	972	972	972	0
550	20240605	095000	59490469	972	971	972	971	274
551	20240605	094900	59224201	972	972	972	972	2000
552	20240605	094800	57280201	972	972	972	972	0
553	20240605	094700	57280201	972	972	972	972	106
554	20240605	094600	57177169	972	967	972	967	4445
555	20240605	094500	52878789	967	968	968	967	394
556	20240605	094400	52497551	967	972	972	967	501
557	20240605	094300	52012852	968	968	968	968	1018
558	20240605	094200	51027428	971	971	971	971	499
559	20240605	094100	50542899	971	972	972	971	3
560	20240605	094000	50539984	973	973	973	973	32
561	20240605	093900	50508848	973	973	973	973	1
562	20240605	093800	50507875	973	973	973	973	0
563	20240605	093700	50507875	973	973	973	973	0
564	20240605	093600	50507875	973	973	973	973	67
565	20240605	093500	50442684	966	966	966	966	9
566	20240605	093400	50433990	966	972	973	966	2020
567	20240605	093300	48480612	973	973	973	973	48
568	20240605	093200	48433908	973	973	973	973	1022
569	20240605	093100	47439502	973	973	973	973	1590
570	20240605	093000	45892432	973	972	973	972	205
571	20240605	092900	45692968	974	974	974	974	20
572	20240605	092800	45673488	966	974	974	966	6
573	20240605	092700	45667652	975	975	975	960	4208
574	20240605	092600	41595254	975	975	975	975	39
575	20240605	092500	41557229	975	974	975	974	220
576	20240605	092400	41342929	975	975	975	975	1900
577	20240605	092300	39490429	975	975	975	975	19
578	20240605	092200	39471904	979	975	979	975	27
579	20240605	092100	39445499	975	979	979	975	4432
580	20240605	092000	35119627	980	980	980	980	23
581	20240605	091900	35097087	980	985	985	980	5593
582	20240605	091800	29614196	985	985	985	985	20
583	20240605	091700	29594496	983	985	985	983	604
584	20240605	091600	29000454	986	986	986	986	1130
585	20240605	091500	27886274	986	983	986	983	77
586	20240605	091400	27810355	986	986	986	986	350
587	20240605	091300	27465255	986	986	986	986	20
588	20240605	091200	27445535	985	985	985	985	559
589	20240605	091100	26894920	985	985	985	984	1023
590	20240605	091000	25887284	986	983	986	982	1058
591	20240605	090900	24846475	983	983	983	983	161
592	20240605	090800	24688212	983	983	983	983	5
593	20240605	090700	24683297	983	984	984	983	30
594	20240605	090600	24653797	983	986	986	983	9674
595	20240605	090500	15136036	987	987	987	987	600
596	20240605	090400	14543836	987	987	987	987	171
597	20240605	090300	14375059	987	985	987	985	730
598	20240605	090200	13655977	985	992	992	985	5637
599	20240605	090100	8099056	992	988	992	988	795
600	20240605	090000	7313572	988	992	992	988	7257