KissMeData/057540/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	193900	97024894	986	986	986	986	754
3	20240607	193800	97024894	986	986	986	986	0
4	20240607	193700	97024894	986	986	986	986	0
5	20240607	193600	97024894	986	986	986	986	0
6	20240607	193500	97024894	986	986	986	986	0
7	20240607	193400	97024894	986	986	986	986	0
8	20240607	193300	97024894	986	986	986	986	0
9	20240607	193200	97024894	986	986	986	986	0
10	20240607	193100	97024894	986	986	986	986	0
11	20240607	193000	97024894	986	986	986	986	0
12	20240607	192900	97024894	986	986	986	986	0
13	20240607	192800	97024894	986	986	986	986	0
14	20240607	192700	97024894	986	986	986	986	0
15	20240607	192600	97024894	986	986	986	986	0
16	20240607	192500	97024894	986	986	986	986	0
17	20240607	192400	97024894	986	986	986	986	0
18	20240607	192300	97024894	986	986	986	986	0
19	20240607	192200	97024894	986	986	986	986	0
20	20240607	192100	97024894	986	986	986	986	0
21	20240607	192000	97024894	986	986	986	986	0
22	20240607	191900	97024894	986	986	986	986	0
23	20240607	191800	97024894	986	986	986	986	0
24	20240607	191700	97024894	986	986	986	986	0
25	20240607	191600	97024894	986	986	986	986	0
26	20240607	191500	97024894	986	986	986	986	0
27	20240607	191400	97024894	986	986	986	986	0
28	20240607	191300	97024894	986	986	986	986	0
29	20240607	191200	97024894	986	986	986	986	0
30	20240607	191100	97024894	986	986	986	986	0
31	20240607	191000	97024894	986	986	986	986	0
32	20240607	190900	97024894	986	986	986	986	754
33	20240607	190800	97024894	986	986	986	986	0
34	20240607	190700	97024894	986	986	986	986	0
35	20240607	190600	97024894	986	986	986	986	0
36	20240607	190500	97024894	986	986	986	986	0
37	20240607	190400	97024894	986	986	986	986	0
38	20240607	190300	97024894	986	986	986	986	0
39	20240607	190200	97024894	986	986	986	986	0
40	20240607	190100	97024894	986	986	986	986	0
41	20240607	190000	97024894	986	986	986	986	0
42	20240607	185900	97024894	986	986	986	986	0
43	20240607	185800	97024894	986	986	986	986	0
44	20240607	185700	97024894	986	986	986	986	0
45	20240607	185600	97024894	986	986	986	986	0
46	20240607	185500	97024894	986	986	986	986	0
47	20240607	185400	97024894	986	986	986	986	0
48	20240607	185300	97024894	986	986	986	986	0
49	20240607	185200	97024894	986	986	986	986	0
50	20240607	185100	97024894	986	986	986	986	0
51	20240607	185000	97024894	986	986	986	986	0
52	20240607	184900	97024894	986	986	986	986	0
53	20240607	184800	97024894	986	986	986	986	0
54	20240607	184700	97024894	986	986	986	986	0
55	20240607	184600	97024894	986	986	986	986	0
56	20240607	184500	97024894	986	986	986	986	0
57	20240607	184400	97024894	986	986	986	986	0
58	20240607	184300	97024894	986	986	986	986	0
59	20240607	184200	97024894	986	986	986	986	0
60	20240607	184100	97024894	986	986	986	986	0
61	20240607	184000	97024894	986	986	986	986	0
62	20240607	183900	97024894	986	986	986	986	754
63	20240607	183800	97024894	986	986	986	986	0
64	20240607	183700	97024894	986	986	986	986	0
65	20240607	183600	97024894	986	986	986	986	0
66	20240607	183500	97024894	986	986	986	986	0
67	20240607	183400	97024894	986	986	986	986	0
68	20240607	183300	97024894	986	986	986	986	0
69	20240607	183200	97024894	986	986	986	986	0
70	20240607	183100	97024894	986	986	986	986	0
71	20240607	183000	97024894	986	986	986	986	0
72	20240607	182900	97024894	986	986	986	986	0
73	20240607	182800	97024894	986	986	986	986	0
74	20240607	182700	97024894	986	986	986	986	0
75	20240607	182600	97024894	986	986	986	986	0
76	20240607	182500	97024894	986	986	986	986	0
77	20240607	182400	97024894	986	986	986	986	0
78	20240607	182300	97024894	986	986	986	986	0
79	20240607	182200	97024894	986	986	986	986	0
80	20240607	182100	97024894	986	986	986	986	0
81	20240607	182000	97024894	986	986	986	986	0
82	20240607	181900	97024894	986	986	986	986	0
83	20240607	181800	97024894	986	986	986	986	0
84	20240607	181700	97024894	986	986	986	986	0
85	20240607	181600	97024894	986	986	986	986	0
86	20240607	181500	97024894	986	986	986	986	0
87	20240607	181400	97024894	986	986	986	986	0
88	20240607	181300	97024894	986	986	986	986	0
89	20240607	181200	97024894	986	986	986	986	0
90	20240607	181100	97024894	986	986	986	986	0
91	20240607	181000	97024894	986	986	986	986	0
92	20240607	180900	97024894	986	986	986	986	754
93	20240607	180800	97024894	986	986	986	986	0
94	20240607	180700	97024894	986	986	986	986	0
95	20240607	180600	97024894	986	986	986	986	0
96	20240607	180500	97024894	986	986	986	986	0
97	20240607	180400	97024894	986	986	986	986	0
98	20240607	180300	97024894	986	986	986	986	0
99	20240607	180200	97024894	986	986	986	986	0
100	20240607	180100	97024894	986	986	986	986	0
101	20240607	180000	97024894	986	986	986	986	0
102	20240607	175900	97024894	986	986	986	986	0
103	20240607	175800	97024894	986	986	986	986	0
104	20240607	175700	97024894	986	986	986	986	0
105	20240607	175600	97024894	986	986	986	986	0
106	20240607	175500	97024894	986	986	986	986	0
107	20240607	175400	97024894	986	986	986	986	0
108	20240607	175300	97024894	986	986	986	986	0
109	20240607	175200	97024894	986	986	986	986	0
110	20240607	175100	97024894	986	986	986	986	0
111	20240607	175000	97024894	986	986	986	986	0
112	20240607	174900	97024894	986	986	986	986	0
113	20240607	174800	97024894	986	986	986	986	0
114	20240607	174700	97024894	986	986	986	986	0
115	20240607	174600	97024894	986	986	986	986	0
116	20240607	174500	97024894	986	986	986	986	0
117	20240607	174400	97024894	986	986	986	986	0
118	20240607	174300	97024894	986	986	986	986	0
119	20240607	174200	97024894	986	986	986	986	0
120	20240607	174100	97024894	986	986	986	986	0
121	20240607	174000	97024894	986	986	986	986	0
122	20240607	173900	97024894	986	986	986	986	754
123	20240607	173800	97024894	986	986	986	986	0
124	20240607	173700	97024894	986	986	986	986	0
125	20240607	173600	97024894	986	986	986	986	0
126	20240607	173500	97024894	986	986	986	986	0
127	20240607	173400	97024894	986	986	986	986	0
128	20240607	173300	97024894	986	986	986	986	0
129	20240607	173200	97024894	986	986	986	986	0
130	20240607	173100	97024894	986	986	986	986	0
131	20240607	173000	97024894	986	986	986	986	0
132	20240607	172900	97024894	986	986	986	986	0
133	20240607	172800	97024894	986	986	986	986	0
134	20240607	172700	97024894	986	986	986	986	0
135	20240607	172600	97024894	986	986	986	986	0
136	20240607	172500	97024894	986	986	986	986	0
137	20240607	172400	97024894	986	986	986	986	0
138	20240607	172300	97024894	986	986	986	986	0
139	20240607	172200	97024894	986	986	986	986	0
140	20240607	172100	97024894	986	986	986	986	0
141	20240607	172000	97024894	986	986	986	986	0
142	20240607	171900	97024894	986	986	986	986	0
143	20240607	171800	97024894	986	986	986	986	0
144	20240607	171700	97024894	986	986	986	986	0
145	20240607	171600	97024894	986	986	986	986	0
146	20240607	171500	97024894	986	986	986	986	0
147	20240607	171400	97024894	986	986	986	986	0
148	20240607	171300	97024894	986	986	986	986	0
149	20240607	171200	97024894	986	986	986	986	0
150	20240607	171100	97024894	986	986	986	986	0
151	20240607	171000	97024894	986	986	986	986	0
152	20240607	170900	97024894	986	986	986	986	754
153	20240607	170800	97024894	986	986	986	986	0
154	20240607	170700	97024894	986	986	986	986	0
155	20240607	170600	97024894	986	986	986	986	0
156	20240607	170500	97024894	986	986	986	986	0
157	20240607	170400	97024894	986	986	986	986	0
158	20240607	170300	97024894	986	986	986	986	0
159	20240607	170200	97024894	986	986	986	986	0
160	20240607	170100	97024894	986	986	986	986	0
161	20240607	170000	97024894	986	986	986	986	0
162	20240607	165900	97024894	986	986	986	986	0
163	20240607	165800	97024894	986	986	986	986	0
164	20240607	165700	97024894	986	986	986	986	0
165	20240607	165600	97024894	986	986	986	986	0
166	20240607	165500	97024894	986	986	986	986	0
167	20240607	165400	97024894	986	986	986	986	0
168	20240607	165300	97024894	986	986	986	986	0
169	20240607	165200	97024894	986	986	986	986	0
170	20240607	165100	97024894	986	986	986	986	0
171	20240607	165000	97024894	986	986	986	986	0
172	20240607	164900	97024894	986	986	986	986	0
173	20240607	164800	97024894	986	986	986	986	0
174	20240607	164700	97024894	986	986	986	986	0
175	20240607	164600	97024894	986	986	986	986	0
176	20240607	164500	97024894	986	986	986	986	0
177	20240607	164400	97024894	986	986	986	986	0
178	20240607	164300	97024894	986	986	986	986	0
179	20240607	164200	97024894	986	986	986	986	0
180	20240607	164100	97024894	986	986	986	986	0
181	20240607	164000	97024894	986	986	986	986	0
182	20240607	163900	97024894	986	986	986	986	754
183	20240607	163800	97024894	986	986	986	986	0
184	20240607	163700	97024894	986	986	986	986	0
185	20240607	163600	97024894	986	986	986	986	0
186	20240607	163500	97024894	986	986	986	986	0
187	20240607	163400	97024894	986	986	986	986	0
188	20240607	163300	97024894	986	986	986	986	0
189	20240607	163200	97024894	986	986	986	986	0
190	20240607	163100	97024894	986	986	986	986	0
191	20240607	163000	97024894	986	986	986	986	0
192	20240607	162900	97024894	986	986	986	986	0
193	20240607	162800	97024894	986	986	986	986	0
194	20240607	162700	97024894	986	986	986	986	0
195	20240607	162600	97024894	986	986	986	986	0
196	20240607	162500	97024894	986	986	986	986	0
197	20240607	162400	97024894	986	986	986	986	0
198	20240607	162300	97024894	986	986	986	986	0
199	20240607	162200	97024894	986	986	986	986	0
200	20240607	162100	97024894	986	986	986	986	0
201	20240607	162000	97024894	986	986	986	986	0
202	20240607	161900	97024894	986	986	986	986	0
203	20240607	161800	97024894	986	986	986	986	0
204	20240607	161700	97024894	986	986	986	986	0
205	20240607	161600	97024894	986	986	986	986	0
206	20240607	161500	97024894	986	986	986	986	0
207	20240607	161400	97024894	986	986	986	986	0
208	20240607	161300	97024894	986	986	986	986	0
209	20240607	161200	97024894	986	986	986	986	0
210	20240607	161100	97024894	986	986	986	986	0
211	20240607	161000	97024894	986	986	986	986	0
212	20240607	160900	97024894	986	986	986	986	754
213	20240607	160800	97024894	986	986	986	986	0
214	20240607	160700	97024894	986	986	986	986	0
215	20240607	160600	97024894	986	986	986	986	0
216	20240607	160500	97024894	986	986	986	986	0
217	20240607	160400	97024894	986	986	986	986	0
218	20240607	160300	97024894	986	986	986	986	0
219	20240607	160200	97024894	986	986	986	986	0
220	20240607	160100	97024894	986	986	986	986	0
221	20240607	160000	97024894	986	986	986	986	0
222	20240607	155900	97024894	986	986	986	986	0
223	20240607	155800	97024894	986	986	986	986	0
224	20240607	155700	97024894	986	986	986	986	0
225	20240607	155600	97024894	986	986	986	986	0
226	20240607	155500	97024894	986	986	986	986	0
227	20240607	155400	97024894	986	986	986	986	0
228	20240607	155300	97024894	986	986	986	986	0
229	20240607	155200	97024894	986	986	986	986	0
230	20240607	155100	97024894	986	986	986	986	0
231	20240607	155000	97024894	986	986	986	986	0
232	20240607	154900	97024894	986	986	986	986	0
233	20240607	154800	97024894	986	986	986	986	0
234	20240607	154700	97024894	986	986	986	986	0
235	20240607	154600	97024894	986	986	986	986	0
236	20240607	154500	97024894	986	986	986	986	0
237	20240607	154400	97024894	986	986	986	986	0
238	20240607	154300	97024894	986	986	986	986	0
239	20240607	154200	97024894	986	986	986	986	0
240	20240607	154100	97024894	986	986	986	986	0
241	20240607	154000	97024894	986	986	986	986	0
242	20240607	153900	97024894	986	986	986	986	754
243	20240607	153800	97024894	986	986	986	986	0
244	20240607	153700	97024894	986	986	986	986	0
245	20240607	153600	97024894	986	986	986	986	0
246	20240607	153500	97024894	986	986	986	986	0
247	20240607	153400	97024894	986	986	986	986	0
248	20240607	153300	97024894	986	986	986	986	0
249	20240607	153200	97024894	986	986	986	986	0
250	20240607	153100	97024894	986	986	986	986	0
251	20240607	153000	97024894	986	986	986	986	754
252	20240607	152900	96281450	986	986	986	986	0
253	20240607	152800	96281450	986	986	986	986	0
254	20240607	152700	96281450	986	986	986	986	0
255	20240607	152600	96281450	986	986	986	986	0
256	20240607	152500	96281450	986	986	986	986	0
257	20240607	152400	96281450	986	986	986	986	0
258	20240607	152300	96281450	986	986	986	986	0
259	20240607	152200	96281450	986	986	986	986	0
260	20240607	152100	96281450	986	986	986	986	0
261	20240607	152000	96281450	986	986	986	986	0
262	20240607	151900	96281450	986	986	986	986	108
263	20240607	151800	96174962	986	986	986	986	0
264	20240607	151700	96174962	986	986	986	986	30
265	20240607	151600	96145382	986	985	986	985	132
266	20240607	151500	96015231	983	983	983	983	596
267	20240607	151400	95429363	986	986	986	986	0
268	20240607	151300	95429363	986	986	986	986	1
269	20240607	151200	95428377	983	984	984	983	1502
270	20240607	151100	93951795	986	986	986	986	0
271	20240607	151000	93951795	986	986	986	986	96
272	20240607	150900	93857139	985	985	985	985	12
273	20240607	150800	93845319	987	987	987	987	0
274	20240607	150700	93845319	987	987	987	987	0
275	20240607	150600	93845319	987	987	987	987	0
276	20240607	150500	93845319	987	987	987	987	0
277	20240607	150400	93845319	987	987	987	987	0
278	20240607	150300	93845319	987	987	987	987	0
279	20240607	150200	93845319	987	987	987	987	0
280	20240607	150100	93845319	987	987	987	987	30
281	20240607	150000	93815709	988	988	988	988	0
282	20240607	145900	93815709	988	988	988	988	0
283	20240607	145800	93815709	988	988	988	988	0
284	20240607	145700	93815709	988	988	988	988	0
285	20240607	145600	93815709	988	988	988	988	0
286	20240607	145500	93815709	988	988	988	988	0
287	20240607	145400	93815709	988	988	988	988	0
288	20240607	145300	93815709	988	988	988	988	0
289	20240607	145200	93815709	988	988	988	988	0
290	20240607	145100	93815709	988	988	988	988	0
291	20240607	145000	93815709	988	985	988	985	1106
292	20240607	144900	92726296	985	985	985	985	0
293	20240607	144800	92726296	985	985	985	985	0
294	20240607	144700	92726296	985	985	985	985	0
295	20240607	144600	92726296	985	986	986	985	3683
296	20240607	144500	89098540	987	987	987	987	1
297	20240607	144400	89097553	986	986	986	986	202
298	20240607	144300	88898381	988	988	988	988	2
299	20240607	144200	88896405	987	987	987	987	1940
300	20240607	144100	86981625	988	988	988	988	0
301	20240607	144000	86981625	988	988	988	988	0
302	20240607	143900	86981625	988	988	988	988	1
303	20240607	143800	86980637	988	988	988	988	1
304	20240607	143700	86979649	987	987	987	987	0
305	20240607	143600	86979649	987	987	987	987	1
306	20240607	143500	86978662	988	988	988	988	0
307	20240607	143400	86978662	988	987	988	987	104
308	20240607	143300	86876013	988	988	988	988	0
309	20240607	143200	86876013	988	988	988	988	0
310	20240607	143100	86876013	988	988	988	988	0
311	20240607	143000	86876013	988	988	988	988	892
312	20240607	142900	85994717	988	988	988	988	0
313	20240607	142800	85994717	988	988	988	988	2000
314	20240607	142700	84018717	988	988	988	988	9
315	20240607	142600	84009825	988	988	988	988	2
316	20240607	142500	84007849	987	987	987	987	0
317	20240607	142400	84007849	987	987	987	987	0
318	20240607	142300	84007849	987	987	987	987	1
319	20240607	142200	84006862	988	988	988	988	0
320	20240607	142100	84006862	988	988	988	988	0
321	20240607	142000	84006862	988	988	988	988	0
322	20240607	141900	84006862	988	988	988	988	0
323	20240607	141800	84006862	988	988	988	988	0
324	20240607	141700	84006862	988	988	988	988	0
325	20240607	141600	84006862	988	988	988	988	0
326	20240607	141500	84006862	988	987	988	987	22
327	20240607	141400	83985127	987	987	987	987	0
328	20240607	141300	83985127	987	987	987	987	0
329	20240607	141200	83985127	987	987	987	987	0
330	20240607	141100	83985127	987	987	987	987	3391
331	20240607	141000	80638210	985	985	985	985	999
332	20240607	140900	79654195	985	985	985	985	0
333	20240607	140800	79654195	985	985	985	985	0
334	20240607	140700	79654195	985	985	985	985	0
335	20240607	140600	79654195	985	985	985	985	0
336	20240607	140500	79654195	985	985	985	985	0
337	20240607	140400	79654195	985	985	985	985	0
338	20240607	140300	79654195	985	985	985	985	3
339	20240607	140200	79651240	982	983	983	982	3000
340	20240607	140100	76704883	985	985	985	985	0
341	20240607	140000	76704883	985	985	985	985	0
342	20240607	135900	76704883	985	985	985	985	0
343	20240607	135800	76704883	985	985	985	985	0
344	20240607	135700	76704883	985	985	985	985	0
345	20240607	135600	76704883	985	983	985	983	302
346	20240607	135500	76408015	984	984	984	984	1000
347	20240607	135400	75424015	984	984	984	984	0
348	20240607	135300	75424015	984	984	984	984	0
349	20240607	135200	75424015	984	982	984	982	5
350	20240607	135100	75419103	983	983	983	983	5
351	20240607	135000	75414188	983	983	983	983	0
352	20240607	134900	75414188	983	983	983	983	0
353	20240607	134800	75414188	983	983	983	983	1
354	20240607	134700	75413205	984	984	984	984	10
355	20240607	134600	75403365	985	985	985	985	0
356	20240607	134500	75403365	985	985	985	985	0
357	20240607	134400	75403365	985	985	985	985	0
358	20240607	134300	75403365	985	985	985	985	0
359	20240607	134200	75403365	985	985	985	985	0
360	20240607	134100	75403365	985	985	985	985	0
361	20240607	134000	75403365	985	985	985	985	184
362	20240607	133900	75222125	984	984	984	984	480
363	20240607	133800	74749805	984	984	984	984	0
364	20240607	133700	74749805	984	984	984	984	0
365	20240607	133600	74749805	984	984	984	984	0
366	20240607	133500	74749805	984	984	984	984	0
367	20240607	133400	74749805	984	984	984	984	185
368	20240607	133300	74567765	983	983	983	983	0
369	20240607	133200	74567765	983	984	984	983	16
370	20240607	133100	74552024	984	984	984	984	0
371	20240607	133000	74552024	984	984	984	984	0
372	20240607	132900	74552024	984	984	984	984	4
373	20240607	132800	74548088	984	984	984	984	10
374	20240607	132700	74538248	985	985	985	985	0
375	20240607	132600	74538248	985	985	985	985	0
376	20240607	132500	74538248	985	985	985	985	1
377	20240607	132400	74537263	982	982	982	982	0
378	20240607	132300	74537263	982	982	982	982	0
379	20240607	132200	74537263	982	982	982	982	350
380	20240607	132100	74193563	985	985	985	985	0
381	20240607	132000	74193563	985	985	985	985	0
382	20240607	131900	74193563	985	985	985	985	0
383	20240607	131800	74193563	985	985	985	985	0
384	20240607	131700	74193563	985	985	985	985	0
385	20240607	131600	74193563	985	985	985	985	0
386	20240607	131500	74193563	985	985	985	985	1
387	20240607	131400	74192578	982	982	982	982	0
388	20240607	131300	74192578	982	982	982	982	0
389	20240607	131200	74192578	982	982	982	982	0
390	20240607	131100	74192578	982	982	982	982	539
391	20240607	131000	73663280	985	985	985	985	160
392	20240607	130900	73505680	985	985	985	985	1
393	20240607	130800	73504695	982	982	982	982	1
394	20240607	130700	73503713	982	982	982	982	0
395	20240607	130600	73503713	982	982	982	982	149
396	20240607	130500	73357395	985	985	985	985	0
397	20240607	130400	73357395	985	985	985	985	0
398	20240607	130300	73357395	985	985	985	985	0
399	20240607	130200	73357395	985	985	985	985	1
400	20240607	130100	73356410	982	982	982	982	6291
401	20240607	130000	67178648	985	985	985	985	0
402	20240607	125900	67178648	985	985	985	985	0
403	20240607	125800	67178648	985	985	985	985	0
404	20240607	125700	67178648	985	985	985	985	0
405	20240607	125600	67178648	985	983	985	983	70
406	20240607	125500	67109836	983	983	983	983	0
407	20240607	125400	67109836	983	985	985	983	140
408	20240607	125300	66972198	985	985	985	985	379
409	20240607	125200	66598883	985	985	985	985	0
410	20240607	125100	66598883	985	985	985	985	6
411	20240607	125000	66592973	985	984	985	984	3000
412	20240607	124900	63640542	983	983	983	983	0
413	20240607	124800	63640542	983	983	983	983	610
414	20240607	124700	63040912	984	986	986	984	27
415	20240607	124600	63014342	984	984	984	984	2
416	20240607	124500	63012374	986	986	986	986	0
417	20240607	124400	63012374	986	986	986	986	0
418	20240607	124300	63012374	986	986	986	986	18
419	20240607	124200	62994626	986	986	986	986	0
420	20240607	124100	62994626	986	986	986	986	8
421	20240607	124000	62986738	986	986	986	986	1
422	20240607	123900	62985752	984	984	984	984	9
423	20240607	123800	62976896	984	984	984	984	2999
424	20240607	123700	60025880	987	987	987	987	0
425	20240607	123600	60025880	987	987	987	987	0
426	20240607	123500	60025880	987	987	987	987	0
427	20240607	123400	60025880	987	985	987	985	5000
428	20240607	123300	55091396	985	985	985	985	0
429	20240607	123200	55091396	985	985	985	985	11
430	20240607	123100	55080561	985	983	985	983	2
431	20240607	123000	55078593	983	983	983	983	10
432	20240607	122900	55068763	985	985	985	985	0
433	20240607	122800	55068763	985	985	985	985	0
434	20240607	122700	55068763	985	985	985	985	0
435	20240607	122600	55068763	985	985	985	985	0
436	20240607	122500	55068763	985	985	985	985	100
437	20240607	122400	54970263	985	985	985	985	0
438	20240607	122300	54970263	985	986	986	985	20
439	20240607	122200	54950553	986	986	986	986	100
440	20240607	122100	54851953	986	984	986	984	4
441	20240607	122000	54848015	984	986	986	984	3
442	20240607	121900	54845061	987	987	987	987	0
443	20240607	121800	54845061	987	987	987	987	0
444	20240607	121700	54845061	987	987	987	987	0
445	20240607	121600	54845061	987	987	987	987	0
446	20240607	121500	54845061	987	987	987	987	0
447	20240607	121400	54845061	987	987	987	987	0
448	20240607	121300	54845061	987	984	987	983	3010
449	20240607	121200	51886089	986	986	986	986	0
450	20240607	121100	51886089	986	986	986	986	0
451	20240607	121000	51886089	986	986	986	986	0
452	20240607	120900	51886089	986	986	986	986	0
453	20240607	120800	51886089	986	986	986	986	0
454	20240607	120700	51886089	986	986	986	986	1
455	20240607	120600	51885103	986	986	986	986	0
456	20240607	120500	51885103	986	986	986	986	2475
457	20240607	120400	49444753	986	986	986	986	0
458	20240607	120300	49444753	986	986	986	986	0
459	20240607	120200	49444753	986	986	986	986	7
460	20240607	120100	49437851	986	986	986	986	0
461	20240607	120000	49437851	986	986	986	986	1000
462	20240607	115900	48451851	986	986	986	986	0
463	20240607	115800	48451851	986	986	986	986	0
464	20240607	115700	48451851	986	986	986	986	0
465	20240607	115600	48451851	986	986	986	986	0
466	20240607	115500	48451851	986	986	986	986	0
467	20240607	115400	48451851	986	986	986	986	0
468	20240607	115300	48451851	986	986	986	986	0
469	20240607	115200	48451851	986	986	986	986	0
470	20240607	115100	48451851	986	986	986	986	1
471	20240607	115000	48450865	983	983	983	983	0
472	20240607	114900	48450865	983	986	986	983	11
473	20240607	114800	48440049	983	986	986	983	152
474	20240607	114700	48290483	986	986	986	986	0
475	20240607	114600	48290483	986	986	986	986	0
476	20240607	114500	48290483	986	986	986	986	207
477	20240607	114400	48086381	986	986	986	986	0
478	20240607	114300	48086381	986	986	986	986	0
479	20240607	114200	48086381	986	985	986	985	1115
480	20240607	114100	46988096	985	984	985	982	2290
481	20240607	114000	44734870	982	982	982	982	0
482	20240607	113900	44734870	982	983	983	982	2250
483	20240607	113800	42524810	984	984	984	984	0
484	20240607	113700	42524810	984	984	984	984	0
485	20240607	113600	42524810	984	984	984	984	0
486	20240607	113500	42524810	984	984	984	984	0
487	20240607	113400	42524810	984	984	984	984	3
488	20240607	113300	42521858	984	984	984	984	0
489	20240607	113200	42521858	984	984	984	984	1
490	20240607	113100	42520874	982	982	982	982	1119
491	20240607	113000	41422016	982	982	982	982	0
492	20240607	112900	41422016	982	982	982	982	30
493	20240607	112800	41392556	982	982	982	982	0
494	20240607	112700	41392556	982	982	982	982	0
495	20240607	112600	41392556	982	982	982	982	0
496	20240607	112500	41392556	982	982	982	982	9
497	20240607	112400	41383718	983	983	983	983	0
498	20240607	112300	41383718	983	984	984	983	3065
499	20240607	112200	38370812	984	984	984	984	0
500	20240607	112100	38370812	984	984	984	984	0
501	20240607	112000	38370812	984	984	984	984	0
502	20240607	111900	38370812	984	984	984	984	0
503	20240607	111800	38370812	984	984	984	984	0
504	20240607	111700	38370812	984	984	984	984	30
505	20240607	111600	38341292	984	984	984	984	30
506	20240607	111500	38311772	982	982	982	982	0
507	20240607	111400	38311772	982	982	982	982	857
508	20240607	111300	37470198	982	982	982	982	0
509	20240607	111200	37470198	982	982	982	982	714
510	20240607	111100	36769050	982	982	982	982	0
511	20240607	111000	36769050	982	983	984	982	37
512	20240607	110900	36732698	984	984	984	984	1
513	20240607	110800	36731714	984	984	984	984	1
514	20240607	110700	36730730	983	983	983	983	299
515	20240607	110600	36436813	984	984	984	984	10
516	20240607	110500	36426973	985	985	985	985	0
517	20240607	110400	36426973	985	985	985	985	5
518	20240607	110300	36422048	985	985	985	985	0
519	20240607	110200	36422048	985	984	985	984	4050
520	20240607	110100	32432848	984	984	984	984	0
521	20240607	110000	32432848	984	984	984	984	0
522	20240607	105900	32432848	984	984	984	984	50
523	20240607	105800	32383648	983	983	983	983	0
524	20240607	105700	32383648	983	983	983	983	0
525	20240607	105600	32383648	983	983	983	983	0
526	20240607	105500	32383648	983	983	983	983	0
527	20240607	105400	32383648	983	983	983	983	0
528	20240607	105300	32383648	983	983	983	983	0
529	20240607	105200	32383648	983	983	983	983	17
530	20240607	105100	32366937	986	986	986	986	0
531	20240607	105000	32366937	986	986	986	986	300
532	20240607	104900	32071137	986	986	986	986	0
533	20240607	104800	32071137	986	985	986	985	1001
534	20240607	104700	31084152	985	985	985	985	100
535	20240607	104600	30985652	986	986	986	986	0
536	20240607	104500	30985652	986	985	986	985	1000
537	20240607	104400	29999707	985	985	985	985	0
538	20240607	104300	29999707	985	984	985	984	164
539	20240607	104200	29838219	984	985	985	983	1247
540	20240607	104100	28611464	985	985	985	985	0
541	20240607	104000	28611464	985	985	985	985	1
542	20240607	103900	28610479	985	985	985	985	3
543	20240607	103800	28607524	985	985	985	985	0
544	20240607	103700	28607524	985	985	985	985	0
545	20240607	103600	28607524	985	985	985	985	0
546	20240607	103500	28607524	985	985	985	985	0
547	20240607	103400	28607524	985	985	985	985	496
548	20240607	103300	28118964	985	985	985	985	0
549	20240607	103200	28118964	985	985	985	985	0
550	20240607	103100	28118964	985	985	985	985	0
551	20240607	103000	28118964	985	985	985	985	0
552	20240607	102900	28118964	985	985	985	985	0
553	20240607	102800	28118964	985	985	985	985	0
554	20240607	102700	28118964	985	985	985	985	50
555	20240607	102600	28069714	985	985	985	985	0
556	20240607	102500	28069714	985	985	985	985	1
557	20240607	102400	28068729	982	983	983	982	1630
558	20240607	102300	26467869	986	986	986	986	0
559	20240607	102200	26467869	986	986	986	986	0
560	20240607	102100	26467869	986	985	986	985	2
561	20240607	102000	26465898	984	984	984	984	118
562	20240607	101900	26349786	984	982	984	982	11
563	20240607	101800	26338982	984	984	984	984	40
564	20240607	101700	26299622	984	984	984	984	41
565	20240607	101600	26259278	984	984	984	984	3
566	20240607	101500	26256326	984	984	984	984	10
567	20240607	101400	26246486	984	984	984	984	1
568	20240607	101300	26245502	982	984	984	982	243
569	20240607	101200	26006860	986	986	986	986	0
570	20240607	101100	26006860	986	986	986	986	5
571	20240607	101000	26001930	986	986	986	986	0
572	20240607	100900	26001930	986	986	986	986	10
573	20240607	100800	25992070	986	986	986	985	230
574	20240607	100700	25765295	986	985	986	985	1664
575	20240607	100600	24125492	985	984	985	984	136
576	20240607	100500	23991536	985	985	985	985	0
577	20240607	100400	23991536	985	985	985	985	27
578	20240607	100300	23964941	985	985	985	985	10
579	20240607	100200	23955091	985	985	985	985	0
580	20240607	100100	23955091	985	985	985	985	3
581	20240607	100000	23952136	985	985	985	985	12
582	20240607	095900	23940316	985	985	985	985	9
583	20240607	095800	23931451	985	985	985	985	2
584	20240607	095700	23929481	985	985	985	985	0
585	20240607	095600	23929481	985	985	985	985	0
586	20240607	095500	23929481	985	985	985	985	0
587	20240607	095400	23929481	985	985	985	985	0
588	20240607	095300	23929481	985	985	985	985	0
589	20240607	095200	23929481	985	985	985	985	1
590	20240607	095100	23928496	982	982	982	982	0
591	20240607	095000	23928496	982	982	982	982	50
592	20240607	094900	23879396	981	982	982	981	130
593	20240607	094800	23751842	981	981	981	981	0
594	20240607	094700	23751842	981	981	981	981	0
595	20240607	094600	23751842	981	981	981	981	0
596	20240607	094500	23751842	981	982	982	981	72
597	20240607	094400	23681193	981	981	981	981	0
598	20240607	094300	23681193	981	981	981	981	0
599	20240607	094200	23681193	981	981	981	981	0
600	20240607	094100	23681193	981	981	981	981	0
601	20240607	094000	23681193	981	981	981	981	232
602	20240607	093900	23453601	982	982	982	982	7925
603	20240607	093800	15671251	982	982	982	982	0
604	20240607	093700	15671251	982	982	982	982	0
605	20240607	093600	15671251	982	982	982	982	0
606	20240607	093500	15671251	982	982	982	982	10
607	20240607	093400	15661431	982	984	984	982	107
608	20240607	093300	15556241	987	987	987	987	0
609	20240607	093200	15556241	987	983	987	983	1419
610	20240607	093100	14159764	983	983	983	983	1200
611	20240607	093000	12980164	987	987	987	987	9
612	20240607	092900	12971281	987	987	987	987	0
613	20240607	092800	12971281	987	987	987	987	0
614	20240607	092700	12971281	987	987	987	987	273
615	20240607	092600	12701830	982	982	982	982	0
616	20240607	092500	12701830	982	982	982	982	0
617	20240607	092400	12701830	982	982	982	982	0
618	20240607	092300	12701830	982	982	982	982	0
619	20240607	092200	12701830	982	982	982	982	0
620	20240607	092100	12701830	982	982	982	982	0
621	20240607	092000	12701830	982	982	982	982	0
622	20240607	091900	12701830	982	986	986	982	3307
623	20240607	091800	9441132	979	982	982	979	1153
624	20240607	091700	8311128	986	986	986	986	0
625	20240607	091600	8311128	986	986	986	986	200
626	20240607	091500	8113928	986	986	986	986	5
627	20240607	091400	8108998	986	986	986	986	20
628	20240607	091300	8089278	986	986	986	986	0
629	20240607	091200	8089278	986	986	986	986	0
630	20240607	091100	8089278	986	986	986	986	50
631	20240607	091000	8039978	986	986	986	986	0
632	20240607	090900	8039978	986	986	986	986	10
633	20240607	090800	8030118	987	987	987	987	30
634	20240607	090700	8000508	988	988	988	988	1
635	20240607	090600	7999520	980	981	981	980	2542
636	20240607	090500	5507328	988	988	988	988	10
637	20240607	090400	5497448	988	988	988	988	0
638	20240607	090300	5497448	988	982	988	980	1136
639	20240607	090200	4383940	983	983	983	983	4336
640	20240607	090100	121652	989	989	989	989	0
641	20240607	090000	121652	989	981	989	981	124