KissMeData/044380/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192800	45563741	447	447	447	447	1166
3	20240605	192700	45563741	447	447	447	447	0
4	20240605	192600	45563741	447	447	447	447	0
5	20240605	192500	45563741	447	447	447	447	0
6	20240605	192400	45563741	447	447	447	447	0
7	20240605	192300	45563741	447	447	447	447	0
8	20240605	192200	45563741	447	447	447	447	0
9	20240605	192100	45563741	447	447	447	447	0
10	20240605	192000	45563741	447	447	447	447	0
11	20240605	191900	45563741	447	447	447	447	0
12	20240605	191800	45563741	447	447	447	447	0
13	20240605	191700	45563741	447	447	447	447	0
14	20240605	191600	45563741	447	447	447	447	0
15	20240605	191500	45563741	447	447	447	447	0
16	20240605	191400	45563741	447	447	447	447	0
17	20240605	191300	45563741	447	447	447	447	0
18	20240605	191200	45563741	447	447	447	447	0
19	20240605	191100	45563741	447	447	447	447	0
20	20240605	191000	45563741	447	447	447	447	0
21	20240605	190900	45563741	447	447	447	447	0
22	20240605	190800	45563741	447	447	447	447	0
23	20240605	190700	45563741	447	447	447	447	0
24	20240605	190600	45563741	447	447	447	447	0
25	20240605	190500	45563741	447	447	447	447	0
26	20240605	190400	45563741	447	447	447	447	0
27	20240605	190300	45563741	447	447	447	447	0
28	20240605	190200	45563741	447	447	447	447	0
29	20240605	190100	45563741	447	447	447	447	0
30	20240605	190000	45563741	447	447	447	447	0
31	20240605	185900	45563741	447	447	447	447	0
32	20240605	185800	45563741	447	447	447	447	1166
33	20240605	185700	45563741	447	447	447	447	0
34	20240605	185600	45563741	447	447	447	447	0
35	20240605	185500	45563741	447	447	447	447	0
36	20240605	185400	45563741	447	447	447	447	0
37	20240605	185300	45563741	447	447	447	447	0
38	20240605	185200	45563741	447	447	447	447	0
39	20240605	185100	45563741	447	447	447	447	0
40	20240605	185000	45563741	447	447	447	447	0
41	20240605	184900	45563741	447	447	447	447	0
42	20240605	184800	45563741	447	447	447	447	0
43	20240605	184700	45563741	447	447	447	447	0
44	20240605	184600	45563741	447	447	447	447	0
45	20240605	184500	45563741	447	447	447	447	0
46	20240605	184400	45563741	447	447	447	447	0
47	20240605	184300	45563741	447	447	447	447	0
48	20240605	184200	45563741	447	447	447	447	0
49	20240605	184100	45563741	447	447	447	447	0
50	20240605	184000	45563741	447	447	447	447	0
51	20240605	183900	45563741	447	447	447	447	0
52	20240605	183800	45563741	447	447	447	447	0
53	20240605	183700	45563741	447	447	447	447	0
54	20240605	183600	45563741	447	447	447	447	0
55	20240605	183500	45563741	447	447	447	447	0
56	20240605	183400	45563741	447	447	447	447	0
57	20240605	183300	45563741	447	447	447	447	0
58	20240605	183200	45563741	447	447	447	447	0
59	20240605	183100	45563741	447	447	447	447	0
60	20240605	183000	45563741	447	447	447	447	0
61	20240605	182900	45563741	447	447	447	447	0
62	20240605	182800	45563741	447	447	447	447	1166
63	20240605	182700	45563741	447	447	447	447	0
64	20240605	182600	45563741	447	447	447	447	0
65	20240605	182500	45563741	447	447	447	447	0
66	20240605	182400	45563741	447	447	447	447	0
67	20240605	182300	45563741	447	447	447	447	0
68	20240605	182200	45563741	447	447	447	447	0
69	20240605	182100	45563741	447	447	447	447	0
70	20240605	182000	45563741	447	447	447	447	0
71	20240605	181900	45563741	447	447	447	447	0
72	20240605	181800	45563741	447	447	447	447	0
73	20240605	181700	45563741	447	447	447	447	0
74	20240605	181600	45563741	447	447	447	447	0
75	20240605	181500	45563741	447	447	447	447	0
76	20240605	181400	45563741	447	447	447	447	0
77	20240605	181300	45563741	447	447	447	447	0
78	20240605	181200	45563741	447	447	447	447	0
79	20240605	181100	45563741	447	447	447	447	0
80	20240605	181000	45563741	447	447	447	447	0
81	20240605	180900	45563741	447	447	447	447	0
82	20240605	180800	45563741	447	447	447	447	0
83	20240605	180700	45563741	447	447	447	447	0
84	20240605	180600	45563741	447	447	447	447	0
85	20240605	180500	45563741	447	447	447	447	0
86	20240605	180400	45563741	447	447	447	447	0
87	20240605	180300	45563741	447	447	447	447	0
88	20240605	180200	45563741	447	447	447	447	0
89	20240605	180100	45563741	447	447	447	447	0
90	20240605	180000	45563741	447	447	447	447	0
91	20240605	175900	45563741	447	447	447	447	0
92	20240605	175800	45563741	447	447	447	447	1166
93	20240605	175700	45563741	447	447	447	447	0
94	20240605	175600	45563741	447	447	447	447	0
95	20240605	175500	45563741	447	447	447	447	0
96	20240605	175400	45563741	447	447	447	447	0
97	20240605	175300	45563741	447	447	447	447	0
98	20240605	175200	45563741	447	447	447	447	0
99	20240605	175100	45563741	447	447	447	447	0
100	20240605	175000	45563741	447	447	447	447	0
101	20240605	174900	45563741	447	447	447	447	0
102	20240605	174800	45563741	447	447	447	447	0
103	20240605	174700	45563741	447	447	447	447	0
104	20240605	174600	45563741	447	447	447	447	0
105	20240605	174500	45563741	447	447	447	447	0
106	20240605	174400	45563741	447	447	447	447	0
107	20240605	174300	45563741	447	447	447	447	0
108	20240605	174200	45563741	447	447	447	447	0
109	20240605	174100	45563741	447	447	447	447	0
110	20240605	174000	45563741	447	447	447	447	0
111	20240605	173900	45563741	447	447	447	447	0
112	20240605	173800	45563741	447	447	447	447	0
113	20240605	173700	45563741	447	447	447	447	0
114	20240605	173600	45563741	447	447	447	447	0
115	20240605	173500	45563741	447	447	447	447	0
116	20240605	173400	45563741	447	447	447	447	0
117	20240605	173300	45563741	447	447	447	447	0
118	20240605	173200	45563741	447	447	447	447	0
119	20240605	173100	45563741	447	447	447	447	0
120	20240605	173000	45563741	447	447	447	447	0
121	20240605	172900	45563741	447	447	447	447	0
122	20240605	172800	45563741	447	447	447	447	1166
123	20240605	172700	45563741	447	447	447	447	0
124	20240605	172600	45563741	447	447	447	447	0
125	20240605	172500	45563741	447	447	447	447	0
126	20240605	172400	45563741	447	447	447	447	0
127	20240605	172300	45563741	447	447	447	447	0
128	20240605	172200	45563741	447	447	447	447	0
129	20240605	172100	45563741	447	447	447	447	0
130	20240605	172000	45563741	447	447	447	447	0
131	20240605	171900	45563741	447	447	447	447	0
132	20240605	171800	45563741	447	447	447	447	0
133	20240605	171700	45563741	447	447	447	447	0
134	20240605	171600	45563741	447	447	447	447	0
135	20240605	171500	45563741	447	447	447	447	0
136	20240605	171400	45563741	447	447	447	447	0
137	20240605	171300	45563741	447	447	447	447	0
138	20240605	171200	45563741	447	447	447	447	0
139	20240605	171100	45563741	447	447	447	447	0
140	20240605	171000	45563741	447	447	447	447	0
141	20240605	170900	45563741	447	447	447	447	0
142	20240605	170800	45563741	447	447	447	447	0
143	20240605	170700	45563741	447	447	447	447	0
144	20240605	170600	45563741	447	447	447	447	0
145	20240605	170500	45563741	447	447	447	447	0
146	20240605	170400	45563741	447	447	447	447	0
147	20240605	170300	45563741	447	447	447	447	0
148	20240605	170200	45563741	447	447	447	447	0
149	20240605	170100	45563741	447	447	447	447	0
150	20240605	170000	45563741	447	447	447	447	0
151	20240605	165900	45563741	447	447	447	447	0
152	20240605	165800	45563741	447	447	447	447	1166
153	20240605	165700	45563741	447	447	447	447	0
154	20240605	165600	45563741	447	447	447	447	0
155	20240605	165500	45563741	447	447	447	447	0
156	20240605	165400	45563741	447	447	447	447	0
157	20240605	165300	45563741	447	447	447	447	0
158	20240605	165200	45563741	447	447	447	447	0
159	20240605	165100	45563741	447	447	447	447	0
160	20240605	165000	45563741	447	447	447	447	0
161	20240605	164900	45563741	447	447	447	447	0
162	20240605	164800	45563741	447	447	447	447	0
163	20240605	164700	45563741	447	447	447	447	0
164	20240605	164600	45563741	447	447	447	447	0
165	20240605	164500	45563741	447	447	447	447	0
166	20240605	164400	45563741	447	447	447	447	0
167	20240605	164300	45563741	447	447	447	447	0
168	20240605	164200	45563741	447	447	447	447	0
169	20240605	164100	45563741	447	447	447	447	0
170	20240605	164000	45563741	447	447	447	447	0
171	20240605	163900	45563741	447	447	447	447	0
172	20240605	163800	45563741	447	447	447	447	0
173	20240605	163700	45563741	447	447	447	447	0
174	20240605	163600	45563741	447	447	447	447	0
175	20240605	163500	45563741	447	447	447	447	0
176	20240605	163400	45563741	447	447	447	447	0
177	20240605	163300	45563741	447	447	447	447	0
178	20240605	163200	45563741	447	447	447	447	0
179	20240605	163100	45563741	447	447	447	447	0
180	20240605	163000	45563741	447	447	447	447	0
181	20240605	162900	45563741	447	447	447	447	0
182	20240605	162800	45563741	447	447	447	447	1166
183	20240605	162700	45563741	447	447	447	447	0
184	20240605	162600	45563741	447	447	447	447	0
185	20240605	162500	45563741	447	447	447	447	0
186	20240605	162400	45563741	447	447	447	447	0
187	20240605	162300	45563741	447	447	447	447	0
188	20240605	162200	45563741	447	447	447	447	0
189	20240605	162100	45563741	447	447	447	447	0
190	20240605	162000	45563741	447	447	447	447	0
191	20240605	161900	45563741	447	447	447	447	0
192	20240605	161800	45563741	447	447	447	447	0
193	20240605	161700	45563741	447	447	447	447	0
194	20240605	161600	45563741	447	447	447	447	0
195	20240605	161500	45563741	447	447	447	447	0
196	20240605	161400	45563741	447	447	447	447	0
197	20240605	161300	45563741	447	447	447	447	0
198	20240605	161200	45563741	447	447	447	447	0
199	20240605	161100	45563741	447	447	447	447	0
200	20240605	161000	45563741	447	447	447	447	0
201	20240605	160900	45563741	447	447	447	447	0
202	20240605	160800	45563741	447	447	447	447	0
203	20240605	160700	45563741	447	447	447	447	0
204	20240605	160600	45563741	447	447	447	447	0
205	20240605	160500	45563741	447	447	447	447	0
206	20240605	160400	45563741	447	447	447	447	0
207	20240605	160300	45563741	447	447	447	447	0
208	20240605	160200	45563741	447	447	447	447	0
209	20240605	160100	45563741	447	447	447	447	0
210	20240605	160000	45563741	447	447	447	447	0
211	20240605	155900	45563741	447	447	447	447	0
212	20240605	155800	45563741	447	447	447	447	1166
213	20240605	155700	45563741	447	447	447	447	0
214	20240605	155600	45563741	447	447	447	447	0
215	20240605	155500	45563741	447	447	447	447	0
216	20240605	155400	45563741	447	447	447	447	0
217	20240605	155300	45563741	447	447	447	447	0
218	20240605	155200	45563741	447	447	447	447	0
219	20240605	155100	45563741	447	447	447	447	0
220	20240605	155000	45563741	447	447	447	447	0
221	20240605	154900	45563741	447	447	447	447	0
222	20240605	154800	45563741	447	447	447	447	0
223	20240605	154700	45563741	447	447	447	447	0
224	20240605	154600	45563741	447	447	447	447	0
225	20240605	154500	45563741	447	447	447	447	0
226	20240605	154400	45563741	447	447	447	447	0
227	20240605	154300	45563741	447	447	447	447	0
228	20240605	154200	45563741	447	447	447	447	0
229	20240605	154100	45563741	447	447	447	447	0
230	20240605	154000	45563741	447	447	447	447	0
231	20240605	153900	45563741	447	447	447	447	0
232	20240605	153800	45563741	447	447	447	447	0
233	20240605	153700	45563741	447	447	447	447	0
234	20240605	153600	45563741	447	447	447	447	0
235	20240605	153500	45563741	447	447	447	447	0
236	20240605	153400	45563741	447	447	447	447	0
237	20240605	153300	45563741	447	447	447	447	0
238	20240605	153200	45563741	447	447	447	447	0
239	20240605	153100	45563741	447	447	447	447	0
240	20240605	153000	45563741	447	447	447	447	1166
241	20240605	152900	45042539	447	447	447	447	0
242	20240605	152800	45042539	447	447	447	447	0
243	20240605	152700	45042539	447	447	447	447	0
244	20240605	152600	45042539	447	447	447	447	0
245	20240605	152500	45042539	447	447	447	447	0
246	20240605	152400	45042539	447	447	447	447	0
247	20240605	152300	45042539	447	447	447	447	0
248	20240605	152200	45042539	447	447	447	447	0
249	20240605	152100	45042539	447	447	447	447	0
250	20240605	152000	45042539	447	447	447	447	0
251	20240605	151900	45042539	447	447	447	447	1873
252	20240605	151800	44205308	449	449	449	449	0
253	20240605	151700	44205308	449	449	449	449	0
254	20240605	151600	44205308	449	449	449	449	11
255	20240605	151500	44200369	447	447	447	447	728
256	20240605	151400	43874953	449	448	449	448	553
257	20240605	151300	43626852	446	446	446	446	0
258	20240605	151200	43626852	446	446	446	446	0
259	20240605	151100	43626852	446	446	446	446	0
260	20240605	151000	43626852	446	446	446	446	0
261	20240605	150900	43626852	446	446	446	446	0
262	20240605	150800	43626852	446	446	446	446	0
263	20240605	150700	43626852	446	446	446	446	181
264	20240605	150600	43546126	445	448	448	445	8876
265	20240605	150500	39591120	448	448	448	448	0
266	20240605	150400	39591120	448	448	448	448	0
267	20240605	150300	39591120	448	448	448	448	0
268	20240605	150200	39591120	448	448	448	448	0
269	20240605	150100	39591120	448	448	448	448	0
270	20240605	150000	39591120	448	448	448	448	0
271	20240605	145900	39591120	448	448	448	448	0
272	20240605	145800	39591120	448	448	448	448	0
273	20240605	145700	39591120	448	448	448	448	0
274	20240605	145600	39591120	448	448	448	448	0
275	20240605	145500	39591120	448	448	448	448	0
276	20240605	145400	39591120	448	448	448	448	0
277	20240605	145300	39591120	448	448	448	448	0
278	20240605	145200	39591120	448	448	448	448	0
279	20240605	145100	39591120	448	448	448	448	0
280	20240605	145000	39591120	448	448	448	448	0
281	20240605	144900	39591120	448	448	448	448	1220
282	20240605	144800	39044560	448	448	448	448	0
283	20240605	144700	39044560	448	448	448	448	0
284	20240605	144600	39044560	448	448	448	448	0
285	20240605	144500	39044560	448	448	448	448	0
286	20240605	144400	39044560	448	448	448	448	0
287	20240605	144300	39044560	448	448	448	448	0
288	20240605	144200	39044560	448	448	448	448	0
289	20240605	144100	39044560	448	448	448	448	0
290	20240605	144000	39044560	448	448	448	448	0
291	20240605	143900	39044560	448	448	448	448	0
292	20240605	143800	39044560	448	448	448	448	0
293	20240605	143700	39044560	448	448	448	448	2
294	20240605	143600	39043664	448	448	448	448	0
295	20240605	143500	39043664	448	448	448	448	0
296	20240605	143400	39043664	448	448	448	448	0
297	20240605	143300	39043664	448	448	448	448	0
298	20240605	143200	39043664	448	448	448	448	0
299	20240605	143100	39043664	448	448	448	448	0
300	20240605	143000	39043664	448	448	448	448	0
301	20240605	142900	39043664	448	448	448	448	0
302	20240605	142800	39043664	448	448	448	448	0
303	20240605	142700	39043664	448	448	448	448	0
304	20240605	142600	39043664	448	448	448	448	500
305	20240605	142500	38819664	448	448	448	448	2
306	20240605	142400	38818768	448	448	448	448	0
307	20240605	142300	38818768	448	448	448	448	0
308	20240605	142200	38818768	448	448	448	448	0
309	20240605	142100	38818768	448	448	448	448	0
310	20240605	142000	38818768	448	448	448	448	28
311	20240605	141900	38806224	448	448	448	448	0
312	20240605	141800	38806224	448	448	448	448	0
313	20240605	141700	38806224	448	448	448	448	45
314	20240605	141600	38786064	446	446	446	446	500
315	20240605	141500	38563064	448	448	448	448	0
316	20240605	141400	38563064	448	448	448	448	0
317	20240605	141300	38563064	448	448	448	448	0
318	20240605	141200	38563064	448	448	448	448	0
319	20240605	141100	38563064	448	448	448	448	5000
320	20240605	141000	36323064	446	446	446	446	0
321	20240605	140900	36323064	446	446	446	446	0
322	20240605	140800	36323064	446	446	446	446	0
323	20240605	140700	36323064	446	446	446	446	0
324	20240605	140600	36323064	446	446	446	446	0
325	20240605	140500	36323064	446	446	446	446	20
326	20240605	140400	36314144	446	446	446	446	500
327	20240605	140300	36091144	447	447	447	447	0
328	20240605	140200	36091144	447	447	447	447	0
329	20240605	140100	36091144	447	447	447	447	0
330	20240605	140000	36091144	447	447	447	447	0
331	20240605	135900	36091144	447	447	447	447	0
332	20240605	135800	36091144	447	447	447	447	0
333	20240605	135700	36091144	447	447	447	447	0
334	20240605	135600	36091144	447	447	447	447	0
335	20240605	135500	36091144	447	447	447	447	0
336	20240605	135400	36091144	447	447	447	447	0
337	20240605	135300	36091144	447	447	447	447	0
338	20240605	135200	36091144	447	447	447	447	0
339	20240605	135100	36091144	447	447	447	447	0
340	20240605	135000	36091144	447	446	447	446	2
341	20240605	134900	36090251	446	446	446	446	0
342	20240605	134800	36090251	446	446	446	446	500
343	20240605	134700	35867251	446	446	446	446	654
344	20240605	134600	35575567	448	448	448	448	1
345	20240605	134500	35575119	448	448	448	448	0
346	20240605	134400	35575119	448	448	448	448	60
347	20240605	134300	35548239	447	447	447	447	0
348	20240605	134200	35548239	447	447	447	447	0
349	20240605	134100	35548239	447	447	447	447	6
350	20240605	134000	35545557	447	447	447	447	300
351	20240605	133900	35411457	447	447	447	447	0
352	20240605	133800	35411457	447	447	447	447	2
353	20240605	133700	35410563	448	448	448	448	0
354	20240605	133600	35410563	448	447	448	447	3
355	20240605	133500	35409221	447	447	447	447	0
356	20240605	133400	35409221	447	447	447	447	0
357	20240605	133300	35409221	447	447	447	447	0
358	20240605	133200	35409221	447	447	447	447	24
359	20240605	133100	35398493	448	448	448	448	10
360	20240605	133000	35394013	448	448	448	448	0
361	20240605	132900	35394013	448	448	448	448	0
362	20240605	132800	35394013	448	448	448	448	0
363	20240605	132700	35394013	448	448	448	448	0
364	20240605	132600	35394013	448	448	448	448	18
365	20240605	132500	35385949	447	447	447	447	0
366	20240605	132400	35385949	447	447	447	447	0
367	20240605	132300	35385949	447	447	447	447	0
368	20240605	132200	35385949	447	447	447	447	0
369	20240605	132100	35385949	447	447	447	447	0
370	20240605	132000	35385949	447	447	447	447	0
371	20240605	131900	35385949	447	447	447	447	20
372	20240605	131800	35377009	448	448	448	448	1
373	20240605	131700	35376561	446	446	446	446	0
374	20240605	131600	35376561	446	446	446	446	2
375	20240605	131500	35375669	447	447	447	447	4
376	20240605	131400	35373881	445	445	445	445	0
377	20240605	131300	35373881	445	445	445	445	0
378	20240605	131200	35373881	445	445	445	445	0
379	20240605	131100	35373881	445	445	445	445	0
380	20240605	131000	35373881	445	445	445	445	0
381	20240605	130900	35373881	445	445	445	445	0
382	20240605	130800	35373881	445	445	445	445	0
383	20240605	130700	35373881	445	445	445	445	0
384	20240605	130600	35373881	445	445	445	445	0
385	20240605	130500	35373881	445	445	445	445	0
386	20240605	130400	35373881	445	445	445	445	0
387	20240605	130300	35373881	445	445	445	445	0
388	20240605	130200	35373881	445	445	445	445	0
389	20240605	130100	35373881	445	445	445	445	0
390	20240605	130000	35373881	445	445	445	445	0
391	20240605	125900	35373881	445	445	445	445	0
392	20240605	125800	35373881	445	445	445	445	0
393	20240605	125700	35373881	445	445	445	445	0
394	20240605	125600	35373881	445	445	445	445	0
395	20240605	125500	35373881	445	445	445	445	0
396	20240605	125400	35373881	445	445	445	445	0
397	20240605	125300	35373881	445	445	445	445	0
398	20240605	125200	35373881	445	445	445	445	0
399	20240605	125100	35373881	445	446	446	445	355
400	20240605	125000	35215801	445	445	445	445	0
401	20240605	124900	35215801	445	445	445	445	0
402	20240605	124800	35215801	445	445	445	445	0
403	20240605	124700	35215801	445	445	445	445	0
404	20240605	124600	35215801	445	445	445	445	0
405	20240605	124500	35215801	445	445	445	445	0
406	20240605	124400	35215801	445	445	445	445	0
407	20240605	124300	35215801	445	445	445	445	0
408	20240605	124200	35215801	445	445	445	445	0
409	20240605	124100	35215801	445	445	445	445	0
410	20240605	124000	35215801	445	445	445	445	0
411	20240605	123900	35215801	445	445	445	445	0
412	20240605	123800	35215801	445	445	445	445	0
413	20240605	123700	35215801	445	445	445	445	0
414	20240605	123600	35215801	445	445	445	445	2693
415	20240605	123500	34017416	445	445	445	445	4917
416	20240605	123400	31829351	445	445	445	445	0
417	20240605	123300	31829351	445	445	445	445	0
418	20240605	123200	31829351	445	445	445	445	0
419	20240605	123100	31829351	445	445	445	445	0
420	20240605	123000	31829351	445	445	445	445	1
421	20240605	122900	31828906	445	445	445	445	0
422	20240605	122800	31828906	445	445	445	445	0
423	20240605	122700	31828906	445	445	445	445	0
424	20240605	122600	31828906	445	445	445	445	0
425	20240605	122500	31828906	445	445	445	445	0
426	20240605	122400	31828906	445	445	445	445	0
427	20240605	122300	31828906	445	445	445	445	0
428	20240605	122200	31828906	445	445	445	445	2
429	20240605	122100	31828016	445	445	445	445	3460
430	20240605	122000	30288316	445	445	445	445	0
431	20240605	121900	30288316	445	445	445	445	0
432	20240605	121800	30288316	445	445	445	445	0
433	20240605	121700	30288316	445	445	445	445	0
434	20240605	121600	30288316	445	445	445	445	0
435	20240605	121500	30288316	445	445	445	445	0
436	20240605	121400	30288316	445	447	447	445	16850
437	20240605	121300	22770663	447	447	447	447	0
438	20240605	121200	22770663	447	447	447	447	0
439	20240605	121100	22770663	447	447	447	447	0
440	20240605	121000	22770663	447	448	448	447	1000
441	20240605	120900	22323659	449	449	449	449	0
442	20240605	120800	22323659	449	449	449	449	0
443	20240605	120700	22323659	449	449	449	449	0
444	20240605	120600	22323659	449	449	449	449	0
445	20240605	120500	22323659	449	449	449	449	1
446	20240605	120400	22323210	448	448	448	448	0
447	20240605	120300	22323210	448	448	448	448	0
448	20240605	120200	22323210	448	448	448	448	0
449	20240605	120100	22323210	448	448	448	448	0
450	20240605	120000	22323210	448	448	448	448	0
451	20240605	115900	22323210	448	448	448	448	0
452	20240605	115800	22323210	448	448	448	448	0
453	20240605	115700	22323210	448	448	448	448	0
454	20240605	115600	22323210	448	448	448	448	0
455	20240605	115500	22323210	448	448	448	448	0
456	20240605	115400	22323210	448	448	448	448	0
457	20240605	115300	22323210	448	448	448	448	0
458	20240605	115200	22323210	448	448	448	448	0
459	20240605	115100	22323210	448	448	448	448	0
460	20240605	115000	22323210	448	448	448	448	75
461	20240605	114900	22289610	448	448	448	448	0
462	20240605	114800	22289610	448	448	448	448	0
463	20240605	114700	22289610	448	448	448	448	1
464	20240605	114600	22289162	448	448	448	448	0
465	20240605	114500	22289162	448	448	448	448	0
466	20240605	114400	22289162	448	448	448	448	0
467	20240605	114300	22289162	448	448	448	448	2
468	20240605	114200	22288266	448	448	448	448	75
469	20240605	114100	22254666	447	447	447	447	0
470	20240605	114000	22254666	447	447	447	447	0
471	20240605	113900	22254666	447	447	447	447	0
472	20240605	113800	22254666	447	447	447	447	0
473	20240605	113700	22254666	447	448	448	447	220
474	20240605	113600	22156212	448	448	448	448	0
475	20240605	113500	22156212	448	448	448	448	0
476	20240605	113400	22156212	448	448	448	448	82
477	20240605	113300	22119476	448	448	448	448	0
478	20240605	113200	22119476	448	448	448	448	9
479	20240605	113100	22115444	448	448	448	448	0
480	20240605	113000	22115444	448	448	448	448	0
481	20240605	112900	22115444	448	448	448	448	100
482	20240605	112800	22070644	447	447	447	447	0
483	20240605	112700	22070644	447	448	448	447	10
484	20240605	112600	22066173	448	448	448	448	75
485	20240605	112500	22032573	448	448	448	448	0
486	20240605	112400	22032573	448	448	448	448	0
487	20240605	112300	22032573	448	448	448	448	0
488	20240605	112200	22032573	448	448	448	448	0
489	20240605	112100	22032573	448	448	448	448	0
490	20240605	112000	22032573	448	448	448	448	0
491	20240605	111900	22032573	448	448	448	448	0
492	20240605	111800	22032573	448	448	448	448	575
493	20240605	111700	21774973	447	447	447	447	0
494	20240605	111600	21774973	447	447	447	447	0
495	20240605	111500	21774973	447	447	447	447	4
496	20240605	111400	21773185	448	448	448	448	0
497	20240605	111300	21773185	448	448	448	448	0
498	20240605	111200	21773185	448	448	448	448	0
499	20240605	111100	21773185	448	448	448	448	0
500	20240605	111000	21773185	448	448	448	448	75
501	20240605	110900	21739585	445	445	445	445	0
502	20240605	110800	21739585	445	445	445	445	0
503	20240605	110700	21739585	445	445	445	445	0
504	20240605	110600	21739585	445	445	445	445	0
505	20240605	110500	21739585	445	445	445	445	0
506	20240605	110400	21739585	445	445	445	445	0
507	20240605	110300	21739585	445	445	445	445	570
508	20240605	110200	21485935	448	448	448	448	75
509	20240605	110100	21452335	448	448	448	448	0
510	20240605	110000	21452335	448	448	448	448	0
511	20240605	105900	21452335	448	448	448	448	0
512	20240605	105800	21452335	448	448	448	448	0
513	20240605	105700	21452335	448	448	448	448	1
514	20240605	105600	21451887	444	444	444	444	1000
515	20240605	105500	21007887	448	448	448	448	50
516	20240605	105400	20985487	444	443	444	443	3075
517	20240605	105300	19623187	444	447	447	444	2283
518	20240605	105200	18606664	447	447	447	447	0
519	20240605	105100	18606664	447	447	447	447	0
520	20240605	105000	18606664	447	447	447	447	0
521	20240605	104900	18606664	447	447	447	447	924
522	20240605	104800	18193636	446	446	446	446	8
523	20240605	104700	18190068	446	446	446	446	21
524	20240605	104600	18180702	447	447	447	447	76
525	20240605	104500	18146730	447	447	447	447	0
526	20240605	104400	18146730	447	447	447	447	0
527	20240605	104300	18146730	447	447	447	447	0
528	20240605	104200	18146730	447	447	447	447	1
529	20240605	104100	18146283	448	448	448	448	8
530	20240605	104000	18142699	447	447	447	447	32
531	20240605	103900	18128395	447	447	447	447	0
532	20240605	103800	18128395	447	447	447	447	76
533	20240605	103700	18094423	447	447	447	447	110
534	20240605	103600	18045253	447	447	447	447	29
535	20240605	103500	18032290	447	447	447	447	0
536	20240605	103400	18032290	447	447	447	447	14
537	20240605	103300	18026032	443	443	443	443	0
538	20240605	103200	18026032	443	443	443	443	0
539	20240605	103100	18026032	443	443	443	443	0
540	20240605	103000	18026032	443	443	443	443	0
541	20240605	102900	18026032	443	447	447	443	2150
542	20240605	102800	17071652	448	448	448	448	0
543	20240605	102700	17071652	448	448	448	448	5
544	20240605	102600	17069412	444	444	444	444	0
545	20240605	102500	17069412	444	444	444	444	0
546	20240605	102400	17069412	444	445	445	444	5000
547	20240605	102300	14845113	443	448	448	443	22151
548	20240605	102200	4959800	449	449	449	449	0
549	20240605	102100	4959800	449	449	449	449	1005
550	20240605	102000	4508555	450	450	450	450	0
551	20240605	101900	4508555	450	450	450	450	0
552	20240605	101800	4508555	450	450	450	450	524
553	20240605	101700	4272755	451	451	451	451	0
554	20240605	101600	4272755	451	451	451	451	0
555	20240605	101500	4272755	451	451	451	451	0
556	20240605	101400	4272755	451	451	451	451	2
557	20240605	101300	4271853	452	452	452	452	0
558	20240605	101200	4271853	452	452	452	452	0
559	20240605	101100	4271853	452	452	452	452	0
560	20240605	101000	4271853	452	452	452	452	0
561	20240605	100900	4271853	452	452	452	452	1
562	20240605	100800	4271401	452	452	452	452	0
563	20240605	100700	4271401	452	452	452	452	0
564	20240605	100600	4271401	452	452	452	452	0
565	20240605	100500	4271401	452	452	452	452	0
566	20240605	100400	4271401	452	452	452	452	0
567	20240605	100300	4271401	452	452	452	452	8
568	20240605	100200	4267785	452	452	452	452	0
569	20240605	100100	4267785	452	452	452	452	0
570	20240605	100000	4267785	452	452	452	452	0
571	20240605	095900	4267785	452	452	452	452	358
572	20240605	095800	4105969	449	449	449	449	0
573	20240605	095700	4105969	449	450	450	449	3837
574	20240605	095600	2379383	454	454	454	454	0
575	20240605	095500	2379383	454	454	454	454	0
576	20240605	095400	2379383	454	454	454	454	0
577	20240605	095300	2379383	454	454	454	454	0
578	20240605	095200	2379383	454	454	454	454	0
579	20240605	095100	2379383	454	454	454	454	5
580	20240605	095000	2377113	454	454	454	454	0
581	20240605	094900	2377113	454	454	454	454	1
582	20240605	094800	2376659	450	450	450	450	45
583	20240605	094700	2356409	454	454	454	454	0
584	20240605	094600	2356409	454	454	454	454	5
585	20240605	094500	2354139	454	454	454	454	0
586	20240605	094400	2354139	454	454	454	454	100
587	20240605	094300	2308739	450	450	450	450	0
588	20240605	094200	2308739	450	450	450	450	0
589	20240605	094100	2308739	450	450	450	450	0
590	20240605	094000	2308739	450	450	450	450	2
591	20240605	093900	2307839	454	454	454	454	0
592	20240605	093800	2307839	454	454	454	454	0
593	20240605	093700	2307839	454	454	454	454	0
594	20240605	093600	2307839	454	454	454	454	0
595	20240605	093500	2307839	454	454	454	454	3
596	20240605	093400	2306477	455	453	455	453	1691
597	20240605	093300	1539281	450	450	450	450	0
598	20240605	093200	1539281	450	450	450	450	0
599	20240605	093100	1539281	450	450	450	450	0
600	20240605	093000	1539281	450	450	450	450	0
601	20240605	092900	1539281	450	450	450	450	0
602	20240605	092800	1539281	450	450	450	450	0
603	20240605	092700	1539281	450	450	450	450	73
604	20240605	092600	1506431	450	450	450	450	0
605	20240605	092500	1506431	450	450	450	450	0
606	20240605	092400	1506431	450	450	450	450	0
607	20240605	092300	1506431	450	450	450	450	0
608	20240605	092200	1506431	450	450	450	450	0
609	20240605	092100	1506431	450	452	452	450	370
610	20240605	092000	1339520	453	453	453	453	0
611	20240605	091900	1339520	453	453	453	453	0
612	20240605	091800	1339520	453	453	453	453	0
613	20240605	091700	1339520	453	453	453	453	24
614	20240605	091600	1328648	453	453	453	453	10
615	20240605	091500	1324118	453	453	453	453	0
616	20240605	091400	1324118	453	453	453	453	0
617	20240605	091300	1324118	453	453	453	453	0
618	20240605	091200	1324118	453	453	453	453	0
619	20240605	091100	1324118	453	453	453	453	3
620	20240605	091000	1322759	453	453	453	453	0
621	20240605	090900	1322759	453	453	453	453	3
622	20240605	090800	1321400	453	453	453	453	0
623	20240605	090700	1321400	453	453	453	453	0
624	20240605	090600	1321400	453	453	453	453	2
625	20240605	090500	1320494	453	453	453	453	0
626	20240605	090400	1320494	453	453	453	453	0
627	20240605	090300	1320494	453	453	453	453	0
628	20240605	090200	1320494	453	453	453	453	2000
629	20240605	090100	414494	452	452	452	452	0
630	20240605	090000	414494	452	453	453	452	915