KissMeData/012280/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	185800	239640427	992	992	992	992	3237
3	20240604	185700	239640427	992	992	992	992	0
4	20240604	185600	239640427	992	992	992	992	0
5	20240604	185500	239640427	992	992	992	992	0
6	20240604	185400	239640427	992	992	992	992	0
7	20240604	185300	239640427	992	992	992	992	0
8	20240604	185200	239640427	992	992	992	992	0
9	20240604	185100	239640427	992	992	992	992	0
10	20240604	185000	239640427	992	992	992	992	0
11	20240604	184900	239640427	992	992	992	992	0
12	20240604	184800	239640427	992	992	992	992	0
13	20240604	184700	239640427	992	992	992	992	0
14	20240604	184600	239640427	992	992	992	992	0
15	20240604	184500	239640427	992	992	992	992	0
16	20240604	184400	239640427	992	992	992	992	0
17	20240604	184300	239640427	992	992	992	992	0
18	20240604	184200	239640427	992	992	992	992	0
19	20240604	184100	239640427	992	992	992	992	0
20	20240604	184000	239640427	992	992	992	992	0
21	20240604	183900	239640427	992	992	992	992	0
22	20240604	183800	239640427	992	992	992	992	0
23	20240604	183700	239640427	992	992	992	992	0
24	20240604	183600	239640427	992	992	992	992	0
25	20240604	183500	239640427	992	992	992	992	0
26	20240604	183400	239640427	992	992	992	992	0
27	20240604	183300	239640427	992	992	992	992	0
28	20240604	183200	239640427	992	992	992	992	0
29	20240604	183100	239640427	992	992	992	992	0
30	20240604	183000	239640427	992	992	992	992	0
31	20240604	182900	239640427	992	992	992	992	0
32	20240604	182800	239640427	992	992	992	992	3237
33	20240604	182700	239640427	992	992	992	992	0
34	20240604	182600	239640427	992	992	992	992	0
35	20240604	182500	239640427	992	992	992	992	0
36	20240604	182400	239640427	992	992	992	992	0
37	20240604	182300	239640427	992	992	992	992	0
38	20240604	182200	239640427	992	992	992	992	0
39	20240604	182100	239640427	992	992	992	992	0
40	20240604	182000	239640427	992	992	992	992	0
41	20240604	181900	239640427	992	992	992	992	0
42	20240604	181800	239640427	992	992	992	992	0
43	20240604	181700	239640427	992	992	992	992	0
44	20240604	181600	239640427	992	992	992	992	0
45	20240604	181500	239640427	992	992	992	992	0
46	20240604	181400	239640427	992	992	992	992	0
47	20240604	181300	239640427	992	992	992	992	0
48	20240604	181200	239640427	992	992	992	992	0
49	20240604	181100	239640427	992	992	992	992	0
50	20240604	181000	239640427	992	992	992	992	0
51	20240604	180900	239640427	992	992	992	992	0
52	20240604	180800	239640427	992	992	992	992	0
53	20240604	180700	239640427	992	992	992	992	0
54	20240604	180600	239640427	992	992	992	992	0
55	20240604	180500	239640427	992	992	992	992	0
56	20240604	180400	239640427	992	992	992	992	0
57	20240604	180300	239640427	992	992	992	992	0
58	20240604	180200	239640427	992	992	992	992	0
59	20240604	180100	239640427	992	992	992	992	0
60	20240604	180000	239640427	992	992	992	992	0
61	20240604	175900	239640427	992	992	992	992	0
62	20240604	175800	239640427	992	992	992	992	3237
63	20240604	175700	239640427	992	992	992	992	0
64	20240604	175600	239640427	992	992	992	992	0
65	20240604	175500	239640427	992	992	992	992	0
66	20240604	175400	239640427	992	992	992	992	0
67	20240604	175300	239640427	992	992	992	992	0
68	20240604	175200	239640427	992	992	992	992	0
69	20240604	175100	239640427	992	992	992	992	0
70	20240604	175000	239640427	992	992	992	992	0
71	20240604	174900	239640427	992	992	992	992	0
72	20240604	174800	239640427	992	992	992	992	0
73	20240604	174700	239640427	992	992	992	992	0
74	20240604	174600	239640427	992	992	992	992	0
75	20240604	174500	239640427	992	992	992	992	0
76	20240604	174400	239640427	992	992	992	992	0
77	20240604	174300	239640427	992	992	992	992	0
78	20240604	174200	239640427	992	992	992	992	0
79	20240604	174100	239640427	992	992	992	992	0
80	20240604	174000	239640427	992	992	992	992	0
81	20240604	173900	239640427	992	992	992	992	0
82	20240604	173800	239640427	992	992	992	992	0
83	20240604	173700	239640427	992	992	992	992	0
84	20240604	173600	239640427	992	992	992	992	0
85	20240604	173500	239640427	992	992	992	992	0
86	20240604	173400	239640427	992	992	992	992	0
87	20240604	173300	239640427	992	992	992	992	0
88	20240604	173200	239640427	992	992	992	992	0
89	20240604	173100	239640427	992	992	992	992	0
90	20240604	173000	239640427	992	992	992	992	0
91	20240604	172900	239640427	992	992	992	992	0
92	20240604	172800	239640427	992	992	992	992	3237
93	20240604	172700	239640427	992	992	992	992	0
94	20240604	172600	239640427	992	992	992	992	0
95	20240604	172500	239640427	992	992	992	992	0
96	20240604	172400	239640427	992	992	992	992	0
97	20240604	172300	239640427	992	992	992	992	0
98	20240604	172200	239640427	992	992	992	992	0
99	20240604	172100	239640427	992	992	992	992	0
100	20240604	172000	239640427	992	992	992	992	0
101	20240604	171900	239640427	992	992	992	992	0
102	20240604	171800	239640427	992	992	992	992	0
103	20240604	171700	239640427	992	992	992	992	0
104	20240604	171600	239640427	992	992	992	992	0
105	20240604	171500	239640427	992	992	992	992	0
106	20240604	171400	239640427	992	992	992	992	0
107	20240604	171300	239640427	992	992	992	992	0
108	20240604	171200	239640427	992	992	992	992	0
109	20240604	171100	239640427	992	992	992	992	0
110	20240604	171000	239640427	992	992	992	992	0
111	20240604	170900	239640427	992	992	992	992	0
112	20240604	170800	239640427	992	992	992	992	0
113	20240604	170700	239640427	992	992	992	992	0
114	20240604	170600	239640427	992	992	992	992	0
115	20240604	170500	239640427	992	992	992	992	0
116	20240604	170400	239640427	992	992	992	992	0
117	20240604	170300	239640427	992	992	992	992	0
118	20240604	170200	239640427	992	992	992	992	0
119	20240604	170100	239640427	992	992	992	992	0
120	20240604	170000	239640427	992	992	992	992	0
121	20240604	165900	239640427	992	992	992	992	0
122	20240604	165800	239640427	992	992	992	992	3237
123	20240604	165700	239640427	992	992	992	992	0
124	20240604	165600	239640427	992	992	992	992	0
125	20240604	165500	239640427	992	992	992	992	0
126	20240604	165400	239640427	992	992	992	992	0
127	20240604	165300	239640427	992	992	992	992	0
128	20240604	165200	239640427	992	992	992	992	0
129	20240604	165100	239640427	992	992	992	992	0
130	20240604	165000	239640427	992	992	992	992	0
131	20240604	164900	239640427	992	992	992	992	0
132	20240604	164800	239640427	992	992	992	992	0
133	20240604	164700	239640427	992	992	992	992	0
134	20240604	164600	239640427	992	992	992	992	0
135	20240604	164500	239640427	992	992	992	992	0
136	20240604	164400	239640427	992	992	992	992	0
137	20240604	164300	239640427	992	992	992	992	0
138	20240604	164200	239640427	992	992	992	992	0
139	20240604	164100	239640427	992	992	992	992	0
140	20240604	164000	239640427	992	992	992	992	0
141	20240604	163900	239640427	992	992	992	992	0
142	20240604	163800	239640427	992	992	992	992	0
143	20240604	163700	239640427	992	992	992	992	0
144	20240604	163600	239640427	992	992	992	992	0
145	20240604	163500	239640427	992	992	992	992	0
146	20240604	163400	239640427	992	992	992	992	0
147	20240604	163300	239640427	992	992	992	992	0
148	20240604	163200	239640427	992	992	992	992	0
149	20240604	163100	239640427	992	992	992	992	0
150	20240604	163000	239640427	992	992	992	992	0
151	20240604	162900	239640427	992	992	992	992	0
152	20240604	162800	239640427	992	992	992	992	3237
153	20240604	162700	239640427	992	992	992	992	0
154	20240604	162600	239640427	992	992	992	992	0
155	20240604	162500	239640427	992	992	992	992	0
156	20240604	162400	239640427	992	992	992	992	0
157	20240604	162300	239640427	992	992	992	992	0
158	20240604	162200	239640427	992	992	992	992	0
159	20240604	162100	239640427	992	992	992	992	0
160	20240604	162000	239640427	992	992	992	992	0
161	20240604	161900	239640427	992	992	992	992	0
162	20240604	161800	239640427	992	992	992	992	0
163	20240604	161700	239640427	992	992	992	992	0
164	20240604	161600	239640427	992	992	992	992	0
165	20240604	161500	239640427	992	992	992	992	0
166	20240604	161400	239640427	992	992	992	992	0
167	20240604	161300	239640427	992	992	992	992	0
168	20240604	161200	239640427	992	992	992	992	0
169	20240604	161100	239640427	992	992	992	992	0
170	20240604	161000	239640427	992	992	992	992	0
171	20240604	160900	239640427	992	992	992	992	0
172	20240604	160800	239640427	992	992	992	992	0
173	20240604	160700	239640427	992	992	992	992	0
174	20240604	160600	239640427	992	992	992	992	0
175	20240604	160500	239640427	992	992	992	992	0
176	20240604	160400	239640427	992	992	992	992	0
177	20240604	160300	239640427	992	992	992	992	0
178	20240604	160200	239640427	992	992	992	992	0
179	20240604	160100	239640427	992	992	992	992	0
180	20240604	160000	239640427	992	992	992	992	0
181	20240604	155900	239640427	992	992	992	992	0
182	20240604	155800	239640427	992	992	992	992	3237
183	20240604	155700	239640427	992	992	992	992	0
184	20240604	155600	239640427	992	992	992	992	0
185	20240604	155500	239640427	992	992	992	992	0
186	20240604	155400	239640427	992	992	992	992	0
187	20240604	155300	239640427	992	992	992	992	0
188	20240604	155200	239640427	992	992	992	992	0
189	20240604	155100	239640427	992	992	992	992	0
190	20240604	155000	239640427	992	992	992	992	0
191	20240604	154900	239640427	992	992	992	992	0
192	20240604	154800	239640427	992	992	992	992	0
193	20240604	154700	239640427	992	992	992	992	0
194	20240604	154600	239640427	992	992	992	992	0
195	20240604	154500	239640427	992	992	992	992	0
196	20240604	154400	239640427	992	992	992	992	0
197	20240604	154300	239640427	992	992	992	992	0
198	20240604	154200	239640427	992	992	992	992	0
199	20240604	154100	239640427	992	992	992	992	0
200	20240604	154000	239640427	992	992	992	992	0
201	20240604	153900	239640427	992	992	992	992	0
202	20240604	153800	239640427	992	992	992	992	0
203	20240604	153700	239640427	992	992	992	992	0
204	20240604	153600	239640427	992	992	992	992	0
205	20240604	153500	239640427	992	992	992	992	0
206	20240604	153400	239640427	992	992	992	992	0
207	20240604	153300	239640427	992	992	992	992	0
208	20240604	153200	239640427	992	992	992	992	0
209	20240604	153100	239640427	992	992	992	992	0
210	20240604	153000	239640427	992	992	992	992	3237
211	20240604	152900	236429323	992	992	992	992	0
212	20240604	152800	236429323	992	992	992	992	0
213	20240604	152700	236429323	992	992	992	992	0
214	20240604	152600	236429323	992	992	992	992	0
215	20240604	152500	236429323	992	992	992	992	0
216	20240604	152400	236429323	992	992	992	992	0
217	20240604	152300	236429323	992	992	992	992	0
218	20240604	152200	236429323	992	992	992	992	0
219	20240604	152100	236429323	992	992	992	992	0
220	20240604	152000	236429323	992	992	992	992	0
221	20240604	151900	236429323	992	992	992	992	829
222	20240604	151800	235606955	992	992	992	992	2
223	20240604	151700	235604971	992	992	992	992	2
224	20240604	151600	235602987	992	992	992	992	0
225	20240604	151500	235602987	992	992	992	992	0
226	20240604	151400	235602987	992	992	992	992	1396
227	20240604	151300	234218155	992	992	992	992	0
228	20240604	151200	234218155	992	992	992	992	216
229	20240604	151100	234003883	992	992	992	992	2196
230	20240604	151000	231825451	992	992	992	992	0
231	20240604	150900	231825451	992	990	992	989	7003
232	20240604	150800	224896426	992	992	992	992	153
233	20240604	150700	224744650	992	992	992	992	2
234	20240604	150600	224742666	990	990	990	990	100
235	20240604	150500	224643666	992	992	992	992	0
236	20240604	150400	224643666	992	992	992	992	1
237	20240604	150300	224642674	992	992	992	992	7
238	20240604	150200	224635730	990	992	992	990	281
239	20240604	150100	224357177	992	991	992	991	216
240	20240604	150000	224142914	991	991	991	991	46
241	20240604	145900	224097328	992	992	992	992	0
242	20240604	145800	224097328	992	992	992	992	6
243	20240604	145700	224091376	990	990	990	990	0
244	20240604	145600	224091376	990	990	990	990	0
245	20240604	145500	224091376	990	990	990	990	0
246	20240604	145400	224091376	990	991	991	990	500
247	20240604	145300	223596017	992	992	992	992	0
248	20240604	145200	223596017	992	992	992	992	0
249	20240604	145100	223596017	992	992	992	992	100
250	20240604	145000	223496817	992	992	992	992	0
251	20240604	144900	223496817	992	992	992	992	6
252	20240604	144800	223490865	990	991	991	990	1000
253	20240604	144700	222500811	991	991	991	991	0
254	20240604	144600	222500811	991	991	991	991	2000
255	20240604	144500	220518811	992	992	992	992	1848
256	20240604	144400	218685595	992	992	992	992	0
257	20240604	144300	218685595	992	992	992	992	0
258	20240604	144200	218685595	992	992	992	992	0
259	20240604	144100	218685595	992	992	992	992	1600
260	20240604	144000	217098395	992	992	992	992	0
261	20240604	143900	217098395	992	992	992	992	0
262	20240604	143800	217098395	992	992	992	992	0
263	20240604	143700	217098395	992	992	992	992	0
264	20240604	143600	217098395	992	992	992	992	0
265	20240604	143500	217098395	992	993	993	992	383
266	20240604	143400	216718429	993	993	993	993	0
267	20240604	143300	216718429	993	993	993	993	0
268	20240604	143200	216718429	993	993	993	993	248
269	20240604	143100	216472165	993	993	993	993	0
270	20240604	143000	216472165	993	993	993	993	0
271	20240604	142900	216472165	993	993	993	993	0
272	20240604	142800	216472165	993	993	993	993	0
273	20240604	142700	216472165	993	993	993	993	0
274	20240604	142600	216472165	993	993	993	993	0
275	20240604	142500	216472165	993	993	993	993	3
276	20240604	142400	216469186	993	992	993	992	1540
277	20240604	142300	214940006	993	993	993	993	1935
278	20240604	142200	213018551	993	993	993	993	3100
279	20240604	142100	209940251	992	992	992	992	0
280	20240604	142000	209940251	992	992	992	992	0
281	20240604	141900	209940251	992	992	992	992	0
282	20240604	141800	209940251	992	992	992	992	0
283	20240604	141700	209940251	992	992	992	992	0
284	20240604	141600	209940251	992	992	992	992	0
285	20240604	141500	209940251	992	992	992	992	0
286	20240604	141400	209940251	992	992	992	992	0
287	20240604	141300	209940251	992	992	992	992	4
288	20240604	141200	209936283	994	994	994	994	8
289	20240604	141100	209928331	994	994	994	994	0
290	20240604	141000	209928331	994	994	994	994	0
291	20240604	140900	209928331	994	993	994	993	725
292	20240604	140800	209208012	990	990	990	990	0
293	20240604	140700	209208012	990	990	990	990	0
294	20240604	140600	209208012	990	990	990	990	0
295	20240604	140500	209208012	990	990	990	990	0
296	20240604	140400	209208012	990	990	990	990	11
297	20240604	140300	209197122	990	991	991	990	81
298	20240604	140200	209116931	990	991	991	990	328
299	20240604	140100	208791925	991	991	991	991	0
300	20240604	140000	208791925	991	991	991	991	1000
301	20240604	135900	207800925	990	990	990	990	20
302	20240604	135800	207781125	991	991	991	991	0
303	20240604	135700	207781125	991	991	991	991	0
304	20240604	135600	207781125	991	991	991	991	227
305	20240604	135500	207556168	991	991	991	991	741
306	20240604	135400	206821837	990	990	990	990	0
307	20240604	135300	206821837	990	990	990	990	1039
308	20240604	135200	205793227	990	990	990	990	0
309	20240604	135100	205793227	990	991	991	990	1100
310	20240604	135000	204703833	991	991	991	991	0
311	20240604	134900	204703833	991	991	991	991	0
312	20240604	134800	204703833	991	991	991	991	1628
313	20240604	134700	203090485	992	993	993	992	1333
314	20240604	134600	201768148	993	993	993	993	0
315	20240604	134500	201768148	993	993	993	993	1
316	20240604	134400	201767155	993	993	993	993	4614
317	20240604	134300	197185453	993	993	993	993	30
318	20240604	134200	197155663	993	993	993	993	2000
319	20240604	134100	195169663	993	993	993	993	4
320	20240604	134000	195165691	994	994	994	994	0
321	20240604	133900	195165691	994	994	994	994	190
322	20240604	133800	194976831	994	994	994	994	4796
323	20240604	133700	190209607	994	993	994	993	3
324	20240604	133600	190206626	993	993	993	993	514
325	20240604	133500	189696224	993	993	993	993	48
326	20240604	133400	189648560	993	993	993	993	39
327	20240604	133300	189609833	994	994	994	993	309
328	20240604	133200	189302706	993	993	993	993	0
329	20240604	133100	189302706	993	993	993	993	0
330	20240604	133000	189302706	993	993	993	993	0
331	20240604	132900	189302706	993	993	993	993	0
332	20240604	132800	189302706	993	993	993	993	0
333	20240604	132700	189302706	993	993	993	993	200
334	20240604	132600	189104106	993	993	993	993	0
335	20240604	132500	189104106	993	993	993	993	0
336	20240604	132400	189104106	993	993	993	993	0
337	20240604	132300	189104106	993	993	993	993	3
338	20240604	132200	189101127	993	993	993	993	0
339	20240604	132100	189101127	993	993	993	993	1600
340	20240604	132000	187512327	994	994	994	994	0
341	20240604	131900	187512327	994	994	994	994	0
342	20240604	131800	187512327	994	994	994	994	251
343	20240604	131700	187262833	994	994	994	994	0
344	20240604	131600	187262833	994	994	994	994	5
345	20240604	131500	187257863	995	995	995	995	0
346	20240604	131400	187257863	995	995	995	995	0
347	20240604	131300	187257863	995	995	995	995	0
348	20240604	131200	187257863	995	995	995	995	0
349	20240604	131100	187257863	995	995	995	995	0
350	20240604	131000	187257863	995	995	995	995	0
351	20240604	130900	187257863	995	995	995	995	0
352	20240604	130800	187257863	995	994	995	994	1526
353	20240604	130700	185739993	995	995	995	995	0
354	20240604	130600	185739993	995	995	995	995	3
355	20240604	130500	185737008	993	993	993	993	1
356	20240604	130400	185736015	995	994	995	994	3659
357	20240604	130300	182096010	994	994	994	994	10
358	20240604	130200	182086070	994	994	994	994	0
359	20240604	130100	182086070	994	994	994	994	200
360	20240604	130000	181887270	994	994	994	994	190
361	20240604	125900	181698410	994	994	994	994	5
362	20240604	125800	181693440	994	994	994	994	0
363	20240604	125700	181693440	994	994	994	994	25
364	20240604	125600	181668590	994	994	994	994	277
365	20240604	125500	181393252	994	994	994	994	0
366	20240604	125400	181393252	994	994	994	994	2075
367	20240604	125300	179330702	994	994	994	994	0
368	20240604	125200	179330702	994	994	994	994	0
369	20240604	125100	179330702	994	994	994	994	0
370	20240604	125000	179330702	994	994	994	994	0
371	20240604	124900	179330702	994	994	994	994	6000
372	20240604	124800	173366702	995	995	995	995	300
373	20240604	124700	173068202	995	995	995	995	2
374	20240604	124600	173066212	995	995	995	995	1000
375	20240604	124500	172071212	994	994	994	994	1292
376	20240604	124400	170786964	995	995	995	995	0
377	20240604	124300	170786964	995	995	995	995	0
378	20240604	124200	170786964	995	995	995	995	3
379	20240604	124100	170783979	995	995	995	995	606
380	20240604	124000	170181009	995	995	995	995	446
381	20240604	123900	169737239	995	995	995	995	0
382	20240604	123800	169737239	995	995	995	995	4
383	20240604	123700	169733259	995	995	995	995	500
384	20240604	123600	169235759	994	994	994	994	0
385	20240604	123500	169235759	994	994	994	994	2453
386	20240604	123400	166797477	994	994	994	994	0
387	20240604	123300	166797477	994	994	994	994	0
388	20240604	123200	166797477	994	994	994	994	2002
389	20240604	123100	164807489	994	994	994	994	6544
390	20240604	123000	158302753	994	994	994	994	1002
391	20240604	122900	157306765	994	994	994	993	2019
392	20240604	122800	155299881	994	993	994	993	31
393	20240604	122700	155269096	993	993	993	993	201
394	20240604	122600	155069503	993	993	993	993	160
395	20240604	122500	154910623	993	993	993	993	568
396	20240604	122400	154346599	993	993	993	993	0
397	20240604	122300	154346599	993	993	993	993	0
398	20240604	122200	154346599	993	993	993	993	15
399	20240604	122100	154331704	993	993	993	993	0
400	20240604	122000	154331704	993	993	993	993	0
401	20240604	121900	154331704	993	993	993	993	0
402	20240604	121800	154331704	993	993	993	993	1500
403	20240604	121700	152842204	993	993	993	993	200
404	20240604	121600	152643604	993	993	993	993	0
405	20240604	121500	152643604	993	994	994	993	14
406	20240604	121400	152629692	994	994	994	994	20
407	20240604	121300	152609812	994	994	994	994	1
408	20240604	121200	152608818	993	993	993	993	0
409	20240604	121100	152608818	993	993	993	993	0
410	20240604	121000	152608818	993	993	993	993	3
411	20240604	120900	152605839	993	993	993	993	528
412	20240604	120800	152081535	993	993	993	993	0
413	20240604	120700	152081535	993	993	993	993	0
414	20240604	120600	152081535	993	993	993	993	0
415	20240604	120500	152081535	993	993	993	993	0
416	20240604	120400	152081535	993	993	993	993	15
417	20240604	120300	152066640	993	993	993	993	0
418	20240604	120200	152066640	993	993	993	993	0
419	20240604	120100	152066640	993	993	993	993	30
420	20240604	120000	152036850	992	992	992	992	0
421	20240604	115900	152036850	992	992	992	992	600
422	20240604	115800	151441650	992	992	992	992	10
423	20240604	115700	151431730	992	990	992	990	420
424	20240604	115600	151015890	990	990	990	990	0
425	20240604	115500	151015890	990	990	990	990	300
426	20240604	115400	150718890	990	990	990	990	0
427	20240604	115300	150718890	990	992	992	990	1013
428	20240604	115200	149714215	992	992	992	992	50
429	20240604	115100	149664615	992	992	992	992	0
430	20240604	115000	149664615	992	992	992	992	0
431	20240604	114900	149664615	992	992	992	992	1
432	20240604	114800	149663623	993	993	993	993	0
433	20240604	114700	149663623	993	993	993	993	2050
434	20240604	114600	147627973	993	993	993	993	90
435	20240604	114500	147538603	993	993	993	993	0
436	20240604	114400	147538603	993	993	993	993	270
437	20240604	114300	147270493	993	993	993	993	9
438	20240604	114200	147261556	993	991	993	991	296
439	20240604	114100	146968214	991	991	991	991	0
440	20240604	114000	146968214	991	991	991	991	228
441	20240604	113900	146742266	991	991	991	991	0
442	20240604	113800	146742266	991	991	991	991	100
443	20240604	113700	146643166	991	991	991	991	63
444	20240604	113600	146580733	991	991	991	991	0
445	20240604	113500	146580733	991	991	991	991	0
446	20240604	113400	146580733	991	991	991	991	0
447	20240604	113300	146580733	991	991	991	991	0
448	20240604	113200	146580733	991	991	991	991	0
449	20240604	113100	146580733	991	991	991	991	0
450	20240604	113000	146580733	991	991	991	991	10
451	20240604	112900	146570823	991	991	991	991	0
452	20240604	112800	146570823	991	991	991	991	100
453	20240604	112700	146471723	991	991	991	991	11
454	20240604	112600	146460822	991	991	991	991	0
455	20240604	112500	146460822	991	991	991	991	267
456	20240604	112400	146196225	991	993	993	991	218
457	20240604	112300	145979915	992	992	992	992	149
458	20240604	112200	145832107	991	991	991	991	28
459	20240604	112100	145804359	991	991	991	991	49
460	20240604	112000	145755800	991	991	991	991	0
461	20240604	111900	145755800	991	991	991	991	0
462	20240604	111800	145755800	991	991	991	991	10
463	20240604	111700	145745890	993	993	993	993	0
464	20240604	111600	145745890	993	993	993	993	0
465	20240604	111500	145745890	993	993	993	993	4
466	20240604	111400	145741918	993	993	993	993	0
467	20240604	111300	145741918	993	993	993	993	10
468	20240604	111200	145731988	993	991	993	991	2
469	20240604	111100	145730004	991	991	991	991	0
470	20240604	111000	145730004	991	991	991	991	0
471	20240604	110900	145730004	991	991	991	991	0
472	20240604	110800	145730004	991	991	991	991	24
473	20240604	110700	145706220	991	991	991	991	200
474	20240604	110600	145508020	991	991	991	991	0
475	20240604	110500	145508020	991	991	991	991	20
476	20240604	110400	145488200	991	991	991	991	100
477	20240604	110300	145389100	991	991	991	991	0
478	20240604	110200	145389100	991	991	991	991	10
479	20240604	110100	145379190	993	993	993	993	0
480	20240604	110000	145379190	993	993	993	993	200
481	20240604	105900	145180590	993	993	993	993	0
482	20240604	105800	145180590	993	992	993	992	200
483	20240604	105700	144981991	993	993	993	993	100
484	20240604	105600	144882691	990	990	990	990	0
485	20240604	105500	144882691	990	990	990	990	20
486	20240604	105400	144862891	990	990	990	990	6
487	20240604	105300	144856951	989	989	989	989	0
488	20240604	105200	144856951	989	989	989	989	0
489	20240604	105100	144856951	989	989	989	989	0
490	20240604	105000	144856951	989	989	989	989	0
491	20240604	104900	144856951	989	989	989	989	200
492	20240604	104800	144659151	989	989	989	989	0
493	20240604	104700	144659151	989	989	989	989	208
494	20240604	104600	144453439	988	988	988	988	0
495	20240604	104500	144453439	988	988	988	988	170
496	20240604	104400	144285479	988	988	988	988	0
497	20240604	104300	144285479	988	988	988	988	0
498	20240604	104200	144285479	988	988	988	988	0
499	20240604	104100	144285479	988	988	988	988	0
500	20240604	104000	144285479	988	988	988	988	0
501	20240604	103900	144285479	988	988	988	988	250
502	20240604	103800	144038479	988	988	988	988	0
503	20240604	103700	144038479	988	988	988	988	200
504	20240604	103600	143840879	988	993	993	988	4306
505	20240604	103500	139565051	993	993	993	993	0
506	20240604	103400	139565051	993	991	993	991	501
507	20240604	103300	139068037	988	988	988	988	50
508	20240604	103200	139018637	988	988	988	988	0
509	20240604	103100	139018637	988	988	988	988	1020
510	20240604	103000	138010877	988	988	988	988	1215
511	20240604	102900	136810457	989	988	989	988	22
512	20240604	102800	136788711	988	992	992	988	315
513	20240604	102700	136476279	992	992	992	992	100
514	20240604	102600	136377079	988	989	989	988	800
515	20240604	102500	135586675	989	989	989	989	18
516	20240604	102400	135568873	989	989	989	989	212
517	20240604	102300	135359205	989	989	989	989	0
518	20240604	102200	135359205	989	991	991	989	4133
519	20240604	102100	131269151	992	992	992	992	0
520	20240604	102000	131269151	992	992	992	992	101
521	20240604	101900	131168959	991	991	991	991	0
522	20240604	101800	131168959	991	991	991	991	0
523	20240604	101700	131168959	991	991	991	991	406
524	20240604	101600	130766613	991	991	991	991	0
525	20240604	101500	130766613	991	991	991	991	52
526	20240604	101400	130715081	991	991	991	991	2
527	20240604	101300	130713099	992	992	993	992	143
528	20240604	101200	130571239	992	992	992	992	6
529	20240604	101100	130565287	990	993	993	990	29
530	20240604	101000	130536507	993	993	993	993	0
531	20240604	100900	130536507	993	993	993	993	0
532	20240604	100800	130536507	993	993	993	993	2
533	20240604	100700	130534521	993	993	993	993	0
534	20240604	100600	130534521	993	993	993	993	0
535	20240604	100500	130534521	993	993	993	993	300
536	20240604	100400	130236621	993	993	993	993	2
537	20240604	100300	130234635	990	991	991	990	3557
538	20240604	100200	126711618	993	993	993	993	2
539	20240604	100100	126709632	993	993	993	993	0
540	20240604	100000	126709632	993	993	993	993	0
541	20240604	095900	126709632	993	993	993	993	53
542	20240604	095800	126657003	991	991	991	991	304
543	20240604	095700	126355739	991	991	991	991	400
544	20240604	095600	125959339	991	993	993	991	169
545	20240604	095500	125791542	991	991	991	991	18
546	20240604	095400	125773704	991	991	993	991	84
547	20240604	095300	125690440	993	991	993	991	16
548	20240604	095200	125674576	991	991	991	991	0
549	20240604	095100	125674576	991	993	993	991	6
550	20240604	095000	125668626	993	993	993	993	100
551	20240604	094900	125569326	994	994	994	994	7
552	20240604	094800	125562368	990	994	994	990	22
553	20240604	094700	125540554	994	994	994	994	622
554	20240604	094600	124922286	990	994	994	990	1401
555	20240604	094500	123534892	994	993	994	993	1626
556	20240604	094400	121919813	993	993	993	993	1407
557	20240604	094300	120522662	993	993	993	993	659
558	20240604	094200	119868275	993	993	993	993	553
559	20240604	094100	119319146	993	993	993	993	6
560	20240604	094000	119313188	991	991	991	991	400
561	20240604	093900	118916788	993	994	995	986	3304
562	20240604	093800	115655375	988	992	996	985	29374
563	20240604	093700	86528080	992	991	992	991	10440
564	20240604	093600	76171760	991	991	991	991	13
565	20240604	093500	76158877	991	990	991	990	2992
566	20240604	093400	73193827	990	991	991	990	9
567	20240604	093300	73184916	991	991	991	991	2185
568	20240604	093200	71019581	991	991	991	991	977
569	20240604	093100	70051374	991	991	991	991	0
570	20240604	093000	70051374	991	991	991	991	5
571	20240604	092900	70046419	991	991	991	991	10
572	20240604	092800	70036509	991	991	991	991	159
573	20240604	092700	69878940	991	991	991	991	164
574	20240604	092600	69716416	990	990	990	990	2
575	20240604	092500	69714436	991	991	991	991	2
576	20240604	092400	69712454	991	990	991	990	2005
577	20240604	092300	67727499	990	990	990	990	2500
578	20240604	092200	65252499	990	990	990	990	500
579	20240604	092100	64757499	990	990	990	990	200
580	20240604	092000	64559499	990	991	992	990	5624
581	20240604	091900	58989827	992	991	992	991	256
582	20240604	091800	58736130	992	991	992	991	349
583	20240604	091700	58390265	991	991	991	991	3080
584	20240604	091600	55337985	991	990	991	990	85
585	20240604	091500	55253834	990	991	991	990	1519
586	20240604	091400	53749921	991	990	991	990	487
587	20240604	091300	53267329	991	990	991	990	1124
588	20240604	091200	52154468	990	990	990	988	1568
589	20240604	091100	50602965	990	987	992	987	4857
590	20240604	091000	45789593	987	990	991	987	14454
591	20240604	090900	31469120	987	987	987	987	620
592	20240604	090800	30857180	987	988	988	987	6000
593	20240604	090700	24934937	988	989	990	988	7971
594	20240604	090600	17049525	990	988	990	988	7716
595	20240604	090500	9419610	987	987	987	987	429
596	20240604	090400	8996187	985	985	985	985	3000
597	20240604	090300	6041187	985	985	985	985	613
598	20240604	090200	5437382	986	986	986	986	500
599	20240604	090100	4944382	986	986	986	986	0
600	20240604	090000	4944382	986	986	986	986	2843