KissMeData/143540/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	202700	129889659	912	912	912	912	3486
3	20240605	202600	129889659	912	912	912	912	0
4	20240605	202500	129889659	912	912	912	912	0
5	20240605	202400	129889659	912	912	912	912	0
6	20240605	202300	129889659	912	912	912	912	0
7	20240605	202200	129889659	912	912	912	912	0
8	20240605	202100	129889659	912	912	912	912	0
9	20240605	202000	129889659	912	912	912	912	0
10	20240605	201900	129889659	912	912	912	912	0
11	20240605	201800	129889659	912	912	912	912	0
12	20240605	201700	129889659	912	912	912	912	0
13	20240605	201600	129889659	912	912	912	912	0
14	20240605	201500	129889659	912	912	912	912	0
15	20240605	201400	129889659	912	912	912	912	0
16	20240605	201300	129889659	912	912	912	912	0
17	20240605	201200	129889659	912	912	912	912	0
18	20240605	201100	129889659	912	912	912	912	0
19	20240605	201000	129889659	912	912	912	912	0
20	20240605	200900	129889659	912	912	912	912	0
21	20240605	200800	129889659	912	912	912	912	0
22	20240605	200700	129889659	912	912	912	912	0
23	20240605	200600	129889659	912	912	912	912	0
24	20240605	200500	129889659	912	912	912	912	0
25	20240605	200400	129889659	912	912	912	912	0
26	20240605	200300	129889659	912	912	912	912	0
27	20240605	200200	129889659	912	912	912	912	0
28	20240605	200100	129889659	912	912	912	912	0
29	20240605	200000	129889659	912	912	912	912	0
30	20240605	195900	129889659	912	912	912	912	0
31	20240605	195800	129889659	912	912	912	912	0
32	20240605	195700	129889659	912	912	912	912	3486
33	20240605	195600	129889659	912	912	912	912	0
34	20240605	195500	129889659	912	912	912	912	0
35	20240605	195400	129889659	912	912	912	912	0
36	20240605	195300	129889659	912	912	912	912	0
37	20240605	195200	129889659	912	912	912	912	0
38	20240605	195100	129889659	912	912	912	912	0
39	20240605	195000	129889659	912	912	912	912	0
40	20240605	194900	129889659	912	912	912	912	0
41	20240605	194800	129889659	912	912	912	912	0
42	20240605	194700	129889659	912	912	912	912	0
43	20240605	194600	129889659	912	912	912	912	0
44	20240605	194500	129889659	912	912	912	912	0
45	20240605	194400	129889659	912	912	912	912	0
46	20240605	194300	129889659	912	912	912	912	0
47	20240605	194200	129889659	912	912	912	912	0
48	20240605	194100	129889659	912	912	912	912	0
49	20240605	194000	129889659	912	912	912	912	0
50	20240605	193900	129889659	912	912	912	912	0
51	20240605	193800	129889659	912	912	912	912	0
52	20240605	193700	129889659	912	912	912	912	0
53	20240605	193600	129889659	912	912	912	912	0
54	20240605	193500	129889659	912	912	912	912	0
55	20240605	193400	129889659	912	912	912	912	0
56	20240605	193300	129889659	912	912	912	912	0
57	20240605	193200	129889659	912	912	912	912	0
58	20240605	193100	129889659	912	912	912	912	0
59	20240605	193000	129889659	912	912	912	912	0
60	20240605	192900	129889659	912	912	912	912	0
61	20240605	192800	129889659	912	912	912	912	0
62	20240605	192700	129889659	912	912	912	912	3486
63	20240605	192600	129889659	912	912	912	912	0
64	20240605	192500	129889659	912	912	912	912	0
65	20240605	192400	129889659	912	912	912	912	0
66	20240605	192300	129889659	912	912	912	912	0
67	20240605	192200	129889659	912	912	912	912	0
68	20240605	192100	129889659	912	912	912	912	0
69	20240605	192000	129889659	912	912	912	912	0
70	20240605	191900	129889659	912	912	912	912	0
71	20240605	191800	129889659	912	912	912	912	0
72	20240605	191700	129889659	912	912	912	912	0
73	20240605	191600	129889659	912	912	912	912	0
74	20240605	191500	129889659	912	912	912	912	0
75	20240605	191400	129889659	912	912	912	912	0
76	20240605	191300	129889659	912	912	912	912	0
77	20240605	191200	129889659	912	912	912	912	0
78	20240605	191100	129889659	912	912	912	912	0
79	20240605	191000	129889659	912	912	912	912	0
80	20240605	190900	129889659	912	912	912	912	0
81	20240605	190800	129889659	912	912	912	912	0
82	20240605	190700	129889659	912	912	912	912	0
83	20240605	190600	129889659	912	912	912	912	0
84	20240605	190500	129889659	912	912	912	912	0
85	20240605	190400	129889659	912	912	912	912	0
86	20240605	190300	129889659	912	912	912	912	0
87	20240605	190200	129889659	912	912	912	912	0
88	20240605	190100	129889659	912	912	912	912	0
89	20240605	190000	129889659	912	912	912	912	0
90	20240605	185900	129889659	912	912	912	912	0
91	20240605	185800	129889659	912	912	912	912	0
92	20240605	185700	129889659	912	912	912	912	3486
93	20240605	185600	129889659	912	912	912	912	0
94	20240605	185500	129889659	912	912	912	912	0
95	20240605	185400	129889659	912	912	912	912	0
96	20240605	185300	129889659	912	912	912	912	0
97	20240605	185200	129889659	912	912	912	912	0
98	20240605	185100	129889659	912	912	912	912	0
99	20240605	185000	129889659	912	912	912	912	0
100	20240605	184900	129889659	912	912	912	912	0
101	20240605	184800	129889659	912	912	912	912	0
102	20240605	184700	129889659	912	912	912	912	0
103	20240605	184600	129889659	912	912	912	912	0
104	20240605	184500	129889659	912	912	912	912	0
105	20240605	184400	129889659	912	912	912	912	0
106	20240605	184300	129889659	912	912	912	912	0
107	20240605	184200	129889659	912	912	912	912	0
108	20240605	184100	129889659	912	912	912	912	0
109	20240605	184000	129889659	912	912	912	912	0
110	20240605	183900	129889659	912	912	912	912	0
111	20240605	183800	129889659	912	912	912	912	0
112	20240605	183700	129889659	912	912	912	912	0
113	20240605	183600	129889659	912	912	912	912	0
114	20240605	183500	129889659	912	912	912	912	0
115	20240605	183400	129889659	912	912	912	912	0
116	20240605	183300	129889659	912	912	912	912	0
117	20240605	183200	129889659	912	912	912	912	0
118	20240605	183100	129889659	912	912	912	912	0
119	20240605	183000	129889659	912	912	912	912	0
120	20240605	182900	129889659	912	912	912	912	0
121	20240605	182800	129889659	912	912	912	912	0
122	20240605	182700	129889659	912	912	912	912	3486
123	20240605	182600	129889659	912	912	912	912	0
124	20240605	182500	129889659	912	912	912	912	0
125	20240605	182400	129889659	912	912	912	912	0
126	20240605	182300	129889659	912	912	912	912	0
127	20240605	182200	129889659	912	912	912	912	0
128	20240605	182100	129889659	912	912	912	912	0
129	20240605	182000	129889659	912	912	912	912	0
130	20240605	181900	129889659	912	912	912	912	0
131	20240605	181800	129889659	912	912	912	912	0
132	20240605	181700	129889659	912	912	912	912	0
133	20240605	181600	129889659	912	912	912	912	0
134	20240605	181500	129889659	912	912	912	912	0
135	20240605	181400	129889659	912	912	912	912	0
136	20240605	181300	129889659	912	912	912	912	0
137	20240605	181200	129889659	912	912	912	912	0
138	20240605	181100	129889659	912	912	912	912	0
139	20240605	181000	129889659	912	912	912	912	0
140	20240605	180900	129889659	912	912	912	912	0
141	20240605	180800	129889659	912	912	912	912	0
142	20240605	180700	129889659	912	912	912	912	0
143	20240605	180600	129889659	912	912	912	912	0
144	20240605	180500	129889659	912	912	912	912	0
145	20240605	180400	129889659	912	912	912	912	0
146	20240605	180300	129889659	912	912	912	912	0
147	20240605	180200	129889659	912	912	912	912	0
148	20240605	180100	129889659	912	912	912	912	0
149	20240605	180000	129889659	912	912	912	912	0
150	20240605	175900	129889659	912	912	912	912	0
151	20240605	175800	129889659	912	912	912	912	0
152	20240605	175700	129889659	912	912	912	912	3486
153	20240605	175600	129889659	912	912	912	912	0
154	20240605	175500	129889659	912	912	912	912	0
155	20240605	175400	129889659	912	912	912	912	0
156	20240605	175300	129889659	912	912	912	912	0
157	20240605	175200	129889659	912	912	912	912	0
158	20240605	175100	129889659	912	912	912	912	0
159	20240605	175000	129889659	912	912	912	912	0
160	20240605	174900	129889659	912	912	912	912	0
161	20240605	174800	129889659	912	912	912	912	0
162	20240605	174700	129889659	912	912	912	912	0
163	20240605	174600	129889659	912	912	912	912	0
164	20240605	174500	129889659	912	912	912	912	0
165	20240605	174400	129889659	912	912	912	912	0
166	20240605	174300	129889659	912	912	912	912	0
167	20240605	174200	129889659	912	912	912	912	0
168	20240605	174100	129889659	912	912	912	912	0
169	20240605	174000	129889659	912	912	912	912	0
170	20240605	173900	129889659	912	912	912	912	0
171	20240605	173800	129889659	912	912	912	912	0
172	20240605	173700	129889659	912	912	912	912	0
173	20240605	173600	129889659	912	912	912	912	0
174	20240605	173500	129889659	912	912	912	912	0
175	20240605	173400	129889659	912	912	912	912	0
176	20240605	173300	129889659	912	912	912	912	0
177	20240605	173200	129889659	912	912	912	912	0
178	20240605	173100	129889659	912	912	912	912	0
179	20240605	173000	129889659	912	912	912	912	0
180	20240605	172900	129889659	912	912	912	912	0
181	20240605	172800	129889659	912	912	912	912	0
182	20240605	172700	129889659	912	912	912	912	3486
183	20240605	172600	129889659	912	912	912	912	0
184	20240605	172500	129889659	912	912	912	912	0
185	20240605	172400	129889659	912	912	912	912	0
186	20240605	172300	129889659	912	912	912	912	0
187	20240605	172200	129889659	912	912	912	912	0
188	20240605	172100	129889659	912	912	912	912	0
189	20240605	172000	129889659	912	912	912	912	0
190	20240605	171900	129889659	912	912	912	912	0
191	20240605	171800	129889659	912	912	912	912	0
192	20240605	171700	129889659	912	912	912	912	0
193	20240605	171600	129889659	912	912	912	912	0
194	20240605	171500	129889659	912	912	912	912	0
195	20240605	171400	129889659	912	912	912	912	0
196	20240605	171300	129889659	912	912	912	912	0
197	20240605	171200	129889659	912	912	912	912	0
198	20240605	171100	129889659	912	912	912	912	0
199	20240605	171000	129889659	912	912	912	912	0
200	20240605	170900	129889659	912	912	912	912	0
201	20240605	170800	129889659	912	912	912	912	0
202	20240605	170700	129889659	912	912	912	912	0
203	20240605	170600	129889659	912	912	912	912	0
204	20240605	170500	129889659	912	912	912	912	0
205	20240605	170400	129889659	912	912	912	912	0
206	20240605	170300	129889659	912	912	912	912	0
207	20240605	170200	129889659	912	912	912	912	0
208	20240605	170100	129889659	912	912	912	912	0
209	20240605	170000	129889659	912	912	912	912	0
210	20240605	165900	129889659	912	912	912	912	0
211	20240605	165800	129889659	912	912	912	912	0
212	20240605	165700	129889659	912	912	912	912	3486
213	20240605	165600	129889659	912	912	912	912	0
214	20240605	165500	129889659	912	912	912	912	0
215	20240605	165400	129889659	912	912	912	912	0
216	20240605	165300	129889659	912	912	912	912	0
217	20240605	165200	129889659	912	912	912	912	0
218	20240605	165100	129889659	912	912	912	912	0
219	20240605	165000	129889659	912	912	912	912	0
220	20240605	164900	129889659	912	912	912	912	0
221	20240605	164800	129889659	912	912	912	912	0
222	20240605	164700	129889659	912	912	912	912	0
223	20240605	164600	129889659	912	912	912	912	0
224	20240605	164500	129889659	912	912	912	912	0
225	20240605	164400	129889659	912	912	912	912	0
226	20240605	164300	129889659	912	912	912	912	0
227	20240605	164200	129889659	912	912	912	912	0
228	20240605	164100	129889659	912	912	912	912	0
229	20240605	164000	129889659	912	912	912	912	0
230	20240605	163900	129889659	912	912	912	912	0
231	20240605	163800	129889659	912	912	912	912	0
232	20240605	163700	129889659	912	912	912	912	0
233	20240605	163600	129889659	912	912	912	912	0
234	20240605	163500	129889659	912	912	912	912	0
235	20240605	163400	129889659	912	912	912	912	0
236	20240605	163300	129889659	912	912	912	912	0
237	20240605	163200	129889659	912	912	912	912	0
238	20240605	163100	129889659	912	912	912	912	0
239	20240605	163000	129889659	912	912	912	912	0
240	20240605	162900	129889659	912	912	912	912	0
241	20240605	162800	129889659	912	912	912	912	0
242	20240605	162700	129889659	912	912	912	912	3486
243	20240605	162600	129889659	912	912	912	912	0
244	20240605	162500	129889659	912	912	912	912	0
245	20240605	162400	129889659	912	912	912	912	0
246	20240605	162300	129889659	912	912	912	912	0
247	20240605	162200	129889659	912	912	912	912	0
248	20240605	162100	129889659	912	912	912	912	0
249	20240605	162000	129889659	912	912	912	912	0
250	20240605	161900	129889659	912	912	912	912	0
251	20240605	161800	129889659	912	912	912	912	0
252	20240605	161700	129889659	912	912	912	912	0
253	20240605	161600	129889659	912	912	912	912	0
254	20240605	161500	129889659	912	912	912	912	0
255	20240605	161400	129889659	912	912	912	912	0
256	20240605	161300	129889659	912	912	912	912	0
257	20240605	161200	129889659	912	912	912	912	0
258	20240605	161100	129889659	912	912	912	912	0
259	20240605	161000	129889659	912	912	912	912	0
260	20240605	160900	129889659	912	912	912	912	0
261	20240605	160800	129889659	912	912	912	912	0
262	20240605	160700	129889659	912	912	912	912	0
263	20240605	160600	129889659	912	912	912	912	0
264	20240605	160500	129889659	912	912	912	912	0
265	20240605	160400	129889659	912	912	912	912	0
266	20240605	160300	129889659	912	912	912	912	0
267	20240605	160200	129889659	912	912	912	912	0
268	20240605	160100	129889659	912	912	912	912	0
269	20240605	160000	129889659	912	912	912	912	0
270	20240605	155900	129889659	912	912	912	912	0
271	20240605	155800	129889659	912	912	912	912	0
272	20240605	155700	129889659	912	912	912	912	3486
273	20240605	155600	129889659	912	912	912	912	0
274	20240605	155500	129889659	912	912	912	912	0
275	20240605	155400	129889659	912	912	912	912	0
276	20240605	155300	129889659	912	912	912	912	0
277	20240605	155200	129889659	912	912	912	912	0
278	20240605	155100	129889659	912	912	912	912	0
279	20240605	155000	129889659	912	912	912	912	0
280	20240605	154900	129889659	912	912	912	912	0
281	20240605	154800	129889659	912	912	912	912	0
282	20240605	154700	129889659	912	912	912	912	0
283	20240605	154600	129889659	912	912	912	912	0
284	20240605	154500	129889659	912	912	912	912	0
285	20240605	154400	129889659	912	912	912	912	0
286	20240605	154300	129889659	912	912	912	912	0
287	20240605	154200	129889659	912	912	912	912	0
288	20240605	154100	129889659	912	912	912	912	0
289	20240605	154000	129889659	912	912	912	912	0
290	20240605	153900	129889659	912	912	912	912	0
291	20240605	153800	129889659	912	912	912	912	0
292	20240605	153700	129889659	912	912	912	912	0
293	20240605	153600	129889659	912	912	912	912	0
294	20240605	153500	129889659	912	912	912	912	0
295	20240605	153400	129889659	912	912	912	912	0
296	20240605	153300	129889659	912	912	912	912	0
297	20240605	153200	129889659	912	912	912	912	0
298	20240605	153100	129889659	912	912	912	912	0
299	20240605	153000	129889659	912	912	912	912	3486
300	20240605	152900	126710427	922	922	922	922	0
301	20240605	152800	126710427	922	922	922	922	0
302	20240605	152700	126710427	922	922	922	922	0
303	20240605	152600	126710427	922	922	922	922	0
304	20240605	152500	126710427	922	922	922	922	0
305	20240605	152400	126710427	922	922	922	922	0
306	20240605	152300	126710427	922	922	922	922	0
307	20240605	152200	126710427	922	922	922	922	0
308	20240605	152100	126710427	922	922	922	922	0
309	20240605	152000	126710427	922	922	922	922	0
310	20240605	151900	126710427	922	913	922	913	3865
311	20240605	151800	123181673	913	913	913	913	0
312	20240605	151700	123181673	913	912	913	912	346
313	20240605	151600	122865788	912	912	912	912	126
314	20240605	151500	122750876	912	912	912	912	181
315	20240605	151400	122585804	913	913	913	913	50
316	20240605	151300	122540154	913	913	913	913	365
317	20240605	151200	122206909	913	913	913	913	1
318	20240605	151100	122205996	913	913	913	913	0
319	20240605	151000	122205996	913	913	913	913	0
320	20240605	150900	122205996	913	913	913	913	0
321	20240605	150800	122205996	913	913	913	913	50
322	20240605	150700	122160346	913	913	913	913	76
323	20240605	150600	122090958	913	913	913	913	100
324	20240605	150500	121999658	912	912	912	912	0
325	20240605	150400	121999658	912	912	912	912	0
326	20240605	150300	121999658	912	912	912	912	7
327	20240605	150200	121993274	912	912	912	912	0
328	20240605	150100	121993274	912	912	912	912	0
329	20240605	150000	121993274	912	912	912	912	0
330	20240605	145900	121993274	912	912	912	912	0
331	20240605	145800	121993274	912	914	917	912	3565
332	20240605	145700	118736140	917	917	917	917	0
333	20240605	145600	118736140	917	917	917	917	0
334	20240605	145500	118736140	917	917	917	917	0
335	20240605	145400	118736140	917	917	917	917	0
336	20240605	145300	118736140	917	917	917	917	0
337	20240605	145200	118736140	917	917	917	917	0
338	20240605	145100	118736140	917	917	917	917	0
339	20240605	145000	118736140	917	917	917	917	1
340	20240605	144900	118735223	911	914	914	911	3836
341	20240605	144800	115238680	914	914	914	914	0
342	20240605	144700	115238680	914	914	914	914	1
343	20240605	144600	115237766	923	923	923	923	0
344	20240605	144500	115237766	923	923	923	923	0
345	20240605	144400	115237766	923	923	923	923	0
346	20240605	144300	115237766	923	923	923	923	0
347	20240605	144200	115237766	923	923	923	923	0
348	20240605	144100	115237766	923	923	923	923	0
349	20240605	144000	115237766	923	923	923	923	0
350	20240605	143900	115237766	923	923	923	923	1
351	20240605	143800	115236843	920	920	920	920	0
352	20240605	143700	115236843	920	920	920	920	0
353	20240605	143600	115236843	920	920	920	920	1980
354	20240605	143500	113415243	917	917	917	917	3237
355	20240605	143400	110446914	916	916	916	916	126
356	20240605	143300	110331498	917	917	917	917	34
357	20240605	143200	110300320	917	917	917	917	1
358	20240605	143100	110299403	917	914	917	914	3712
359	20240605	143000	106901311	913	913	913	913	9
360	20240605	142900	106893094	913	913	913	913	0
361	20240605	142800	106893094	913	913	913	913	365
362	20240605	142700	106559849	913	913	913	913	0
363	20240605	142600	106559849	913	913	913	913	5
364	20240605	142500	106555284	913	913	913	913	91
365	20240605	142400	106472201	913	913	913	913	925
366	20240605	142300	105627676	913	913	913	913	0
367	20240605	142200	105627676	913	913	913	913	0
368	20240605	142100	105627676	913	913	913	913	0
369	20240605	142000	105627676	913	913	913	913	0
370	20240605	141900	105627676	913	913	913	913	270
371	20240605	141800	105381166	913	913	913	913	0
372	20240605	141700	105381166	913	913	913	913	0
373	20240605	141600	105381166	913	913	913	913	21
374	20240605	141500	105361993	911	911	911	911	0
375	20240605	141400	105361993	911	911	911	911	500
376	20240605	141300	104906493	913	912	913	911	2109
377	20240605	141200	102983243	913	913	913	913	0
378	20240605	141100	102983243	913	913	913	913	0
379	20240605	141000	102983243	913	913	913	913	0
380	20240605	140900	102983243	913	913	913	913	1400
381	20240605	140800	101705043	913	913	913	913	3010
382	20240605	140700	98956913	914	915	915	914	1844
383	20240605	140600	97270653	915	915	915	915	0
384	20240605	140500	97270653	915	915	915	915	0
385	20240605	140400	97270653	915	915	915	915	2
386	20240605	140300	97268823	916	916	916	916	0
387	20240605	140200	97268823	916	916	916	916	0
388	20240605	140100	97268823	916	916	916	916	0
389	20240605	140000	97268823	916	916	916	916	74
390	20240605	135900	97201039	916	916	916	916	1
391	20240605	135800	97200123	915	915	915	915	0
392	20240605	135700	97200123	915	915	915	915	0
393	20240605	135600	97200123	915	915	915	915	0
394	20240605	135500	97200123	915	915	915	915	0
395	20240605	135400	97200123	915	915	915	915	570
396	20240605	135300	96678573	916	916	916	916	0
397	20240605	135200	96678573	916	916	916	916	4
398	20240605	135100	96674909	916	916	916	916	0
399	20240605	135000	96674909	916	916	916	916	0
400	20240605	134900	96674909	916	916	916	916	0
401	20240605	134800	96674909	916	916	916	916	0
402	20240605	134700	96674909	916	916	916	916	2670
403	20240605	134600	94229189	916	916	916	916	0
404	20240605	134500	94229189	916	917	917	916	54
405	20240605	134400	94179724	916	916	916	916	1015
406	20240605	134300	93249984	916	916	916	916	0
407	20240605	134200	93249984	916	916	916	916	0
408	20240605	134100	93249984	916	916	916	916	40
409	20240605	134000	93213344	917	917	917	917	160
410	20240605	133900	93066624	917	917	917	917	0
411	20240605	133800	93066624	917	917	917	917	15
412	20240605	133700	93052869	916	916	916	916	0
413	20240605	133600	93052869	916	916	916	916	0
414	20240605	133500	93052869	916	916	916	916	0
415	20240605	133400	93052869	916	916	916	916	0
416	20240605	133300	93052869	916	919	919	916	200
417	20240605	133200	92869276	919	919	919	919	0
418	20240605	133100	92869276	919	919	919	919	0
419	20240605	133000	92869276	919	919	919	919	100
420	20240605	132900	92777376	919	919	919	919	0
421	20240605	132800	92777376	919	919	919	919	35
422	20240605	132700	92745211	919	919	919	919	0
423	20240605	132600	92745211	919	919	919	919	15
424	20240605	132500	92731426	920	920	920	920	20
425	20240605	132400	92713026	919	919	919	919	680
426	20240605	132300	92088106	918	918	918	918	290
427	20240605	132200	91821886	917	917	917	917	28
428	20240605	132100	91796210	917	917	917	917	1500
429	20240605	132000	90420710	917	917	917	917	91
430	20240605	131900	90337263	918	917	918	917	1010
431	20240605	131800	89411083	919	919	919	919	0
432	20240605	131700	89411083	919	919	919	919	0
433	20240605	131600	89411083	919	919	919	919	0
434	20240605	131500	89411083	919	919	919	919	0
435	20240605	131400	89411083	919	919	919	919	0
436	20240605	131300	89411083	919	919	919	919	0
437	20240605	131200	89411083	919	919	919	919	0
438	20240605	131100	89411083	919	918	919	918	20
439	20240605	131000	89392705	919	919	919	919	0
440	20240605	130900	89392705	919	919	919	919	0
441	20240605	130800	89392705	919	919	919	919	0
442	20240605	130700	89392705	919	918	919	918	5
443	20240605	130600	89388114	917	917	917	917	0
444	20240605	130500	89388114	917	917	917	917	1
445	20240605	130400	89387197	917	917	917	917	0
446	20240605	130300	89387197	917	917	917	917	2
447	20240605	130200	89385363	917	917	917	917	2
448	20240605	130100	89383529	916	916	916	916	0
449	20240605	130000	89383529	916	916	916	916	0
450	20240605	125900	89383529	916	916	916	916	0
451	20240605	125800	89383529	916	916	916	916	0
452	20240605	125700	89383529	916	916	916	916	0
453	20240605	125600	89383529	916	916	916	916	0
454	20240605	125500	89383529	916	916	916	916	0
455	20240605	125400	89383529	916	916	916	916	0
456	20240605	125300	89383529	916	916	916	916	0
457	20240605	125200	89383529	916	916	916	916	0
458	20240605	125100	89383529	916	916	916	916	0
459	20240605	125000	89383529	916	916	916	916	0
460	20240605	124900	89383529	916	916	916	916	20
461	20240605	124800	89365209	916	917	917	916	2384
462	20240605	124700	87179635	917	917	917	917	10
463	20240605	124600	87170465	917	917	917	917	0
464	20240605	124500	87170465	917	917	917	917	0
465	20240605	124400	87170465	917	917	917	917	0
466	20240605	124300	87170465	917	917	917	917	0
467	20240605	124200	87170465	917	917	917	917	0
468	20240605	124100	87170465	917	917	917	917	0
469	20240605	124000	87170465	917	917	917	917	0
470	20240605	123900	87170465	917	918	918	917	8629
471	20240605	123800	79249044	924	924	924	924	500
472	20240605	123700	78787044	924	924	924	924	0
473	20240605	123600	78787044	924	924	924	924	0
474	20240605	123500	78787044	924	924	924	924	260
475	20240605	123400	78546804	923	923	923	923	0
476	20240605	123300	78546804	923	923	923	923	125
477	20240605	123200	78431429	923	923	923	923	0
478	20240605	123100	78431429	923	922	923	922	3000
479	20240605	123000	75662624	918	918	918	918	0
480	20240605	122900	75662624	918	918	918	918	1
481	20240605	122800	75661706	918	918	918	918	0
482	20240605	122700	75661706	918	918	918	918	73
483	20240605	122600	75594692	918	918	918	918	0
484	20240605	122500	75594692	918	918	918	918	0
485	20240605	122400	75594692	918	918	918	918	82
486	20240605	122300	75519416	918	918	918	918	0
487	20240605	122200	75519416	918	918	918	918	523
488	20240605	122100	75039302	918	918	918	918	36
489	20240605	122000	75006254	924	924	924	924	0
490	20240605	121900	75006254	924	924	924	924	0
491	20240605	121800	75006254	924	923	924	923	637
492	20240605	121700	74418302	923	923	923	923	245
493	20240605	121600	74192167	923	922	923	922	400
494	20240605	121500	73823364	922	917	922	917	3159
495	20240605	121400	70917415	916	916	916	916	0
496	20240605	121300	70917415	916	916	916	916	2
497	20240605	121200	70915583	916	916	916	916	0
498	20240605	121100	70915583	916	916	916	916	0
499	20240605	121000	70915583	916	916	916	916	0
500	20240605	120900	70915583	916	916	916	916	0
501	20240605	120800	70915583	916	916	916	916	0
502	20240605	120700	70915583	916	916	916	916	50
503	20240605	120600	70869783	917	917	917	917	1
504	20240605	120500	70868866	912	912	912	912	0
505	20240605	120400	70868866	912	912	912	912	0
506	20240605	120300	70868866	912	912	912	912	0
507	20240605	120200	70868866	912	912	912	912	0
508	20240605	120100	70868866	912	912	912	912	0
509	20240605	120000	70868866	912	912	912	912	0
510	20240605	115900	70868866	912	912	912	912	0
511	20240605	115800	70868866	912	912	912	912	0
512	20240605	115700	70868866	912	912	912	912	0
513	20240605	115600	70868866	912	912	912	912	0
514	20240605	115500	70868866	912	912	912	912	0
515	20240605	115400	70868866	912	912	912	912	0
516	20240605	115300	70868866	912	913	913	912	801
517	20240605	115200	70137839	917	917	917	917	0
518	20240605	115100	70137839	917	917	917	917	0
519	20240605	115000	70137839	917	917	917	917	0
520	20240605	114900	70137839	917	917	917	917	1000
521	20240605	114800	69220839	915	915	915	915	0
522	20240605	114700	69220839	915	915	915	915	0
523	20240605	114600	69220839	915	915	915	915	0
524	20240605	114500	69220839	915	915	915	915	0
525	20240605	114400	69220839	915	915	915	915	0
526	20240605	114300	69220839	915	915	915	915	0
527	20240605	114200	69220839	915	915	915	915	0
528	20240605	114100	69220839	915	915	915	915	0
529	20240605	114000	69220839	915	915	915	915	0
530	20240605	113900	69220839	915	915	915	915	200
531	20240605	113800	69037839	912	912	912	912	0
532	20240605	113700	69037839	912	912	912	912	0
533	20240605	113600	69037839	912	912	912	912	0
534	20240605	113500	69037839	912	916	916	912	5091
535	20240605	113400	64391524	924	924	924	924	0
536	20240605	113300	64391524	924	924	924	924	0
537	20240605	113200	64391524	924	924	924	924	1
538	20240605	113100	64390600	924	924	924	924	0
539	20240605	113000	64390600	924	924	924	924	5
540	20240605	112900	64385980	924	924	924	924	1
541	20240605	112800	64385056	923	923	923	923	0
542	20240605	112700	64385056	923	923	923	923	0
543	20240605	112600	64385056	923	923	923	923	0
544	20240605	112500	64385056	923	917	925	917	9818
545	20240605	112400	55318370	912	912	912	912	0
546	20240605	112300	55318370	912	912	912	912	0
547	20240605	112200	55318370	912	923	923	912	2000
548	20240605	112100	53490429	924	924	924	924	0
549	20240605	112000	53490429	924	924	924	924	0
550	20240605	111900	53490429	924	922	924	922	200
551	20240605	111800	53305633	924	921	924	921	1000
552	20240605	111700	52382675	920	920	920	920	0
553	20240605	111600	52382675	920	920	920	920	2150
554	20240605	111500	50404675	920	915	920	915	421
555	20240605	111400	50017663	913	913	913	913	0
556	20240605	111300	50017663	913	913	913	913	0
557	20240605	111200	50017663	913	913	913	913	0
558	20240605	111100	50017663	913	913	913	913	0
559	20240605	111000	50017663	913	913	913	913	0
560	20240605	110900	50017663	913	913	913	913	80
561	20240605	110800	49944623	912	912	912	912	0
562	20240605	110700	49944623	912	912	912	912	0
563	20240605	110600	49944623	912	912	912	912	0
564	20240605	110500	49944623	912	912	912	912	0
565	20240605	110400	49944623	912	912	912	912	0
566	20240605	110300	49944623	912	912	912	912	0
567	20240605	110200	49944623	912	912	912	912	0
568	20240605	110100	49944623	912	912	912	912	0
569	20240605	110000	49944623	912	912	912	912	0
570	20240605	105900	49944623	912	912	912	912	0
571	20240605	105800	49944623	912	912	912	912	0
572	20240605	105700	49944623	912	912	912	912	0
573	20240605	105600	49944623	912	912	912	912	0
574	20240605	105500	49944623	912	912	912	912	0
575	20240605	105400	49944623	912	912	912	912	0
576	20240605	105300	49944623	912	912	912	912	0
577	20240605	105200	49944623	912	912	912	912	0
578	20240605	105100	49944623	912	912	912	912	0
579	20240605	105000	49944623	912	912	912	912	0
580	20240605	104900	49944623	912	912	912	912	0
581	20240605	104800	49944623	912	912	912	912	1
582	20240605	104700	49943711	915	915	915	915	0
583	20240605	104600	49943711	915	915	915	915	0
584	20240605	104500	49943711	915	915	915	915	797
585	20240605	104400	49214456	915	915	915	915	8
586	20240605	104300	49207136	915	915	915	915	0
587	20240605	104200	49207136	915	915	915	915	0
588	20240605	104100	49207136	915	915	915	915	1
589	20240605	104000	49206221	915	914	915	914	1000
590	20240605	103900	48291222	915	915	915	915	0
591	20240605	103800	48291222	915	915	915	915	0
592	20240605	103700	48291222	915	915	915	915	0
593	20240605	103600	48291222	915	915	915	915	0
594	20240605	103500	48291222	915	915	915	915	0
595	20240605	103400	48291222	915	915	915	915	30
596	20240605	103300	48263772	915	915	915	915	0
597	20240605	103200	48263772	915	915	915	915	1
598	20240605	103100	48262857	915	915	915	915	0
599	20240605	103000	48262857	915	915	915	915	3500
600	20240605	102900	45060357	915	915	915	915	0
601	20240605	102800	45060357	915	915	915	915	0
602	20240605	102700	45060357	915	915	915	915	7
603	20240605	102600	45053952	909	909	909	909	0
604	20240605	102500	45053952	909	911	911	909	2985
605	20240605	102400	42337485	911	911	911	911	1
606	20240605	102300	42336574	912	912	912	912	0
607	20240605	102200	42336574	912	912	912	912	0
608	20240605	102100	42336574	912	912	912	912	258
609	20240605	102000	42101278	912	912	912	912	0
610	20240605	101900	42101278	912	912	912	912	0
611	20240605	101800	42101278	912	912	912	912	0
612	20240605	101700	42101278	912	912	912	912	0
613	20240605	101600	42101278	912	912	912	912	2562
614	20240605	101500	39764734	912	912	912	912	0
615	20240605	101400	39764734	912	912	912	912	0
616	20240605	101300	39764734	912	912	912	912	0
617	20240605	101200	39764734	912	912	912	912	0
618	20240605	101100	39764734	912	912	912	912	11
619	20240605	101000	39754702	919	919	919	919	8
620	20240605	100900	39747350	913	913	913	913	1034
621	20240605	100800	38803308	920	920	920	920	0
622	20240605	100700	38803308	920	920	920	920	0
623	20240605	100600	38803308	920	920	920	920	0
624	20240605	100500	38803308	920	920	920	920	0
625	20240605	100400	38803308	920	920	920	920	54
626	20240605	100300	38753628	920	920	920	920	0
627	20240605	100200	38753628	920	920	920	920	0
628	20240605	100100	38753628	920	919	920	919	842
629	20240605	100000	37979829	914	914	914	914	129
630	20240605	095900	37861923	914	914	914	914	5
631	20240605	095800	37857353	912	912	912	912	30
632	20240605	095700	37829993	914	914	914	914	2
633	20240605	095600	37828165	914	914	914	914	3
634	20240605	095500	37825423	914	913	914	913	2
635	20240605	095400	37823596	913	913	913	913	0
636	20240605	095300	37823596	913	914	914	913	1117
637	20240605	095200	36803658	914	914	914	914	3
638	20240605	095100	36800916	919	914	919	914	100
639	20240605	095000	36709491	917	917	917	917	1000
640	20240605	094900	35792491	917	917	917	917	1000
641	20240605	094800	34875491	915	915	915	915	1000
642	20240605	094700	33960491	915	915	915	915	1
643	20240605	094600	33959576	909	909	909	909	0
644	20240605	094500	33959576	909	909	909	909	0
645	20240605	094400	33959576	909	909	909	909	3848
646	20240605	094300	30461744	910	910	915	910	1577
647	20240605	094200	29026632	911	912	912	911	1576
648	20240605	094100	27590881	915	915	915	915	1
649	20240605	094000	27589966	915	915	915	915	0
650	20240605	093900	27589966	915	915	915	915	0
651	20240605	093800	27589966	915	915	915	915	0
652	20240605	093700	27589966	915	915	915	915	0
653	20240605	093600	27589966	915	915	915	915	0
654	20240605	093500	27589966	915	915	915	915	0
655	20240605	093400	27589966	915	915	915	915	1
656	20240605	093300	27589051	910	910	910	910	0
657	20240605	093200	27589051	910	910	910	910	0
658	20240605	093100	27589051	910	910	910	910	2343
659	20240605	093000	25456921	910	913	913	910	4798
660	20240605	092900	21086173	912	915	915	912	5298
661	20240605	092800	16247686	919	919	919	919	0
662	20240605	092700	16247686	919	919	919	919	1
663	20240605	092600	16246767	920	920	920	920	0
664	20240605	092500	16246767	920	920	920	920	0
665	20240605	092400	16246767	920	920	920	920	6
666	20240605	092300	16241247	915	915	915	915	2100
667	20240605	092200	14319747	921	919	921	919	31
668	20240605	092100	14291242	921	921	921	921	0
669	20240605	092000	14291242	921	921	921	921	0
670	20240605	091900	14291242	921	921	921	921	0
671	20240605	091800	14291242	921	921	921	921	0
672	20240605	091700	14291242	921	921	921	921	69
673	20240605	091600	14227693	913	913	913	913	0
674	20240605	091500	14227693	913	913	913	913	0
675	20240605	091400	14227693	913	918	918	913	42
676	20240605	091300	14189233	919	920	920	919	108
677	20240605	091200	14089880	920	920	920	920	144
678	20240605	091100	13957400	921	926	926	921	11
679	20240605	091000	13947252	926	926	926	920	24
680	20240605	090900	13925139	921	922	922	921	14
681	20240605	090800	13912238	910	928	928	910	5970
682	20240605	090700	8462533	928	929	930	928	75
683	20240605	090600	8392888	928	930	930	928	24
684	20240605	090500	8370594	937	929	937	929	11
685	20240605	090400	8360332	920	920	920	920	0
686	20240605	090300	8360332	920	923	923	920	284
687	20240605	090200	8098818	937	937	937	937	51
688	20240605	090100	8051031	939	939	939	939	200
689	20240605	090000	7863231	939	942	942	920	8406