KissMeData/012280/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	185800	194243567	960	960	960	960	431
3	20240607	185700	194243567	960	960	960	960	0
4	20240607	185600	194243567	960	960	960	960	0
5	20240607	185500	194243567	960	960	960	960	0
6	20240607	185400	194243567	960	960	960	960	0
7	20240607	185300	194243567	960	960	960	960	0
8	20240607	185200	194243567	960	960	960	960	0
9	20240607	185100	194243567	960	960	960	960	0
10	20240607	185000	194243567	960	960	960	960	0
11	20240607	184900	194243567	960	960	960	960	0
12	20240607	184800	194243567	960	960	960	960	0
13	20240607	184700	194243567	960	960	960	960	0
14	20240607	184600	194243567	960	960	960	960	0
15	20240607	184500	194243567	960	960	960	960	0
16	20240607	184400	194243567	960	960	960	960	0
17	20240607	184300	194243567	960	960	960	960	0
18	20240607	184200	194243567	960	960	960	960	0
19	20240607	184100	194243567	960	960	960	960	0
20	20240607	184000	194243567	960	960	960	960	0
21	20240607	183900	194243567	960	960	960	960	0
22	20240607	183800	194243567	960	960	960	960	0
23	20240607	183700	194243567	960	960	960	960	0
24	20240607	183600	194243567	960	960	960	960	0
25	20240607	183500	194243567	960	960	960	960	0
26	20240607	183400	194243567	960	960	960	960	0
27	20240607	183300	194243567	960	960	960	960	0
28	20240607	183200	194243567	960	960	960	960	0
29	20240607	183100	194243567	960	960	960	960	0
30	20240607	183000	194243567	960	960	960	960	0
31	20240607	182900	194243567	960	960	960	960	0
32	20240607	182800	194243567	960	960	960	960	431
33	20240607	182700	194243567	960	960	960	960	0
34	20240607	182600	194243567	960	960	960	960	0
35	20240607	182500	194243567	960	960	960	960	0
36	20240607	182400	194243567	960	960	960	960	0
37	20240607	182300	194243567	960	960	960	960	0
38	20240607	182200	194243567	960	960	960	960	0
39	20240607	182100	194243567	960	960	960	960	0
40	20240607	182000	194243567	960	960	960	960	0
41	20240607	181900	194243567	960	960	960	960	0
42	20240607	181800	194243567	960	960	960	960	0
43	20240607	181700	194243567	960	960	960	960	0
44	20240607	181600	194243567	960	960	960	960	0
45	20240607	181500	194243567	960	960	960	960	0
46	20240607	181400	194243567	960	960	960	960	0
47	20240607	181300	194243567	960	960	960	960	0
48	20240607	181200	194243567	960	960	960	960	0
49	20240607	181100	194243567	960	960	960	960	0
50	20240607	181000	194243567	960	960	960	960	0
51	20240607	180900	194243567	960	960	960	960	0
52	20240607	180800	194243567	960	960	960	960	0
53	20240607	180700	194243567	960	960	960	960	0
54	20240607	180600	194243567	960	960	960	960	0
55	20240607	180500	194243567	960	960	960	960	0
56	20240607	180400	194243567	960	960	960	960	0
57	20240607	180300	194243567	960	960	960	960	0
58	20240607	180200	194243567	960	960	960	960	0
59	20240607	180100	194243567	960	960	960	960	0
60	20240607	180000	194243567	960	960	960	960	0
61	20240607	175900	194243567	960	960	960	960	0
62	20240607	175800	194243567	960	960	960	960	431
63	20240607	175700	194243567	960	960	960	960	0
64	20240607	175600	194243567	960	960	960	960	0
65	20240607	175500	194243567	960	960	960	960	0
66	20240607	175400	194243567	960	960	960	960	0
67	20240607	175300	194243567	960	960	960	960	0
68	20240607	175200	194243567	960	960	960	960	0
69	20240607	175100	194243567	960	960	960	960	0
70	20240607	175000	194243567	960	960	960	960	0
71	20240607	174900	194243567	960	960	960	960	0
72	20240607	174800	194243567	960	960	960	960	0
73	20240607	174700	194243567	960	960	960	960	0
74	20240607	174600	194243567	960	960	960	960	0
75	20240607	174500	194243567	960	960	960	960	0
76	20240607	174400	194243567	960	960	960	960	0
77	20240607	174300	194243567	960	960	960	960	0
78	20240607	174200	194243567	960	960	960	960	0
79	20240607	174100	194243567	960	960	960	960	0
80	20240607	174000	194243567	960	960	960	960	0
81	20240607	173900	194243567	960	960	960	960	0
82	20240607	173800	194243567	960	960	960	960	0
83	20240607	173700	194243567	960	960	960	960	0
84	20240607	173600	194243567	960	960	960	960	0
85	20240607	173500	194243567	960	960	960	960	0
86	20240607	173400	194243567	960	960	960	960	0
87	20240607	173300	194243567	960	960	960	960	0
88	20240607	173200	194243567	960	960	960	960	0
89	20240607	173100	194243567	960	960	960	960	0
90	20240607	173000	194243567	960	960	960	960	0
91	20240607	172900	194243567	960	960	960	960	0
92	20240607	172800	194243567	960	960	960	960	431
93	20240607	172700	194243567	960	960	960	960	0
94	20240607	172600	194243567	960	960	960	960	0
95	20240607	172500	194243567	960	960	960	960	0
96	20240607	172400	194243567	960	960	960	960	0
97	20240607	172300	194243567	960	960	960	960	0
98	20240607	172200	194243567	960	960	960	960	0
99	20240607	172100	194243567	960	960	960	960	0
100	20240607	172000	194243567	960	960	960	960	0
101	20240607	171900	194243567	960	960	960	960	0
102	20240607	171800	194243567	960	960	960	960	0
103	20240607	171700	194243567	960	960	960	960	0
104	20240607	171600	194243567	960	960	960	960	0
105	20240607	171500	194243567	960	960	960	960	0
106	20240607	171400	194243567	960	960	960	960	0
107	20240607	171300	194243567	960	960	960	960	0
108	20240607	171200	194243567	960	960	960	960	0
109	20240607	171100	194243567	960	960	960	960	0
110	20240607	171000	194243567	960	960	960	960	0
111	20240607	170900	194243567	960	960	960	960	0
112	20240607	170800	194243567	960	960	960	960	0
113	20240607	170700	194243567	960	960	960	960	0
114	20240607	170600	194243567	960	960	960	960	0
115	20240607	170500	194243567	960	960	960	960	0
116	20240607	170400	194243567	960	960	960	960	0
117	20240607	170300	194243567	960	960	960	960	0
118	20240607	170200	194243567	960	960	960	960	0
119	20240607	170100	194243567	960	960	960	960	0
120	20240607	170000	194243567	960	960	960	960	0
121	20240607	165900	194243567	960	960	960	960	0
122	20240607	165800	194243567	960	960	960	960	431
123	20240607	165700	194243567	960	960	960	960	0
124	20240607	165600	194243567	960	960	960	960	0
125	20240607	165500	194243567	960	960	960	960	0
126	20240607	165400	194243567	960	960	960	960	0
127	20240607	165300	194243567	960	960	960	960	0
128	20240607	165200	194243567	960	960	960	960	0
129	20240607	165100	194243567	960	960	960	960	0
130	20240607	165000	194243567	960	960	960	960	0
131	20240607	164900	194243567	960	960	960	960	0
132	20240607	164800	194243567	960	960	960	960	0
133	20240607	164700	194243567	960	960	960	960	0
134	20240607	164600	194243567	960	960	960	960	0
135	20240607	164500	194243567	960	960	960	960	0
136	20240607	164400	194243567	960	960	960	960	0
137	20240607	164300	194243567	960	960	960	960	0
138	20240607	164200	194243567	960	960	960	960	0
139	20240607	164100	194243567	960	960	960	960	0
140	20240607	164000	194243567	960	960	960	960	0
141	20240607	163900	194243567	960	960	960	960	0
142	20240607	163800	194243567	960	960	960	960	0
143	20240607	163700	194243567	960	960	960	960	0
144	20240607	163600	194243567	960	960	960	960	0
145	20240607	163500	194243567	960	960	960	960	0
146	20240607	163400	194243567	960	960	960	960	0
147	20240607	163300	194243567	960	960	960	960	0
148	20240607	163200	194243567	960	960	960	960	0
149	20240607	163100	194243567	960	960	960	960	0
150	20240607	163000	194243567	960	960	960	960	0
151	20240607	162900	194243567	960	960	960	960	0
152	20240607	162800	194243567	960	960	960	960	431
153	20240607	162700	194243567	960	960	960	960	0
154	20240607	162600	194243567	960	960	960	960	0
155	20240607	162500	194243567	960	960	960	960	0
156	20240607	162400	194243567	960	960	960	960	0
157	20240607	162300	194243567	960	960	960	960	0
158	20240607	162200	194243567	960	960	960	960	0
159	20240607	162100	194243567	960	960	960	960	0
160	20240607	162000	194243567	960	960	960	960	0
161	20240607	161900	194243567	960	960	960	960	0
162	20240607	161800	194243567	960	960	960	960	0
163	20240607	161700	194243567	960	960	960	960	0
164	20240607	161600	194243567	960	960	960	960	0
165	20240607	161500	194243567	960	960	960	960	0
166	20240607	161400	194243567	960	960	960	960	0
167	20240607	161300	194243567	960	960	960	960	0
168	20240607	161200	194243567	960	960	960	960	0
169	20240607	161100	194243567	960	960	960	960	0
170	20240607	161000	194243567	960	960	960	960	0
171	20240607	160900	194243567	960	960	960	960	0
172	20240607	160800	194243567	960	960	960	960	0
173	20240607	160700	194243567	960	960	960	960	0
174	20240607	160600	194243567	960	960	960	960	0
175	20240607	160500	194243567	960	960	960	960	0
176	20240607	160400	194243567	960	960	960	960	0
177	20240607	160300	194243567	960	960	960	960	0
178	20240607	160200	194243567	960	960	960	960	0
179	20240607	160100	194243567	960	960	960	960	0
180	20240607	160000	194243567	960	960	960	960	0
181	20240607	155900	194243567	960	960	960	960	0
182	20240607	155800	194243567	960	960	960	960	431
183	20240607	155700	194243567	960	960	960	960	0
184	20240607	155600	194243567	960	960	960	960	0
185	20240607	155500	194243567	960	960	960	960	0
186	20240607	155400	194243567	960	960	960	960	0
187	20240607	155300	194243567	960	960	960	960	0
188	20240607	155200	194243567	960	960	960	960	0
189	20240607	155100	194243567	960	960	960	960	0
190	20240607	155000	194243567	960	960	960	960	0
191	20240607	154900	194243567	960	960	960	960	0
192	20240607	154800	194243567	960	960	960	960	0
193	20240607	154700	194243567	960	960	960	960	0
194	20240607	154600	194243567	960	960	960	960	0
195	20240607	154500	194243567	960	960	960	960	0
196	20240607	154400	194243567	960	960	960	960	0
197	20240607	154300	194243567	960	960	960	960	0
198	20240607	154200	194243567	960	960	960	960	0
199	20240607	154100	194243567	960	960	960	960	0
200	20240607	154000	194243567	960	960	960	960	0
201	20240607	153900	194243567	960	960	960	960	0
202	20240607	153800	194243567	960	960	960	960	0
203	20240607	153700	194243567	960	960	960	960	0
204	20240607	153600	194243567	960	960	960	960	0
205	20240607	153500	194243567	960	960	960	960	0
206	20240607	153400	194243567	960	960	960	960	0
207	20240607	153300	194243567	960	960	960	960	0
208	20240607	153200	194243567	960	960	960	960	0
209	20240607	153100	194243567	960	960	960	960	0
210	20240607	153000	194243567	960	960	960	960	431
211	20240607	152900	193829807	959	959	959	959	0
212	20240607	152800	193829807	959	959	959	959	0
213	20240607	152700	193829807	959	959	959	959	0
214	20240607	152600	193829807	959	959	959	959	0
215	20240607	152500	193829807	959	959	959	959	0
216	20240607	152400	193829807	959	959	959	959	0
217	20240607	152300	193829807	959	959	959	959	0
218	20240607	152200	193829807	959	959	959	959	0
219	20240607	152100	193829807	959	959	959	959	0
220	20240607	152000	193829807	959	959	959	959	0
221	20240607	151900	193829807	959	959	959	959	0
222	20240607	151800	193829807	959	960	960	959	133
223	20240607	151700	193702145	960	960	960	960	5
224	20240607	151600	193697345	956	956	956	956	700
225	20240607	151500	193028145	956	958	958	956	1322
226	20240607	151400	191763109	960	960	960	960	4
227	20240607	151300	191759269	960	960	960	960	0
228	20240607	151200	191759269	960	960	960	960	0
229	20240607	151100	191759269	960	960	960	960	0
230	20240607	151000	191759269	960	960	960	960	110
231	20240607	150900	191653669	960	960	960	958	161
232	20240607	150800	191499409	958	958	958	958	100
233	20240607	150700	191403609	958	958	958	958	196
234	20240607	150600	191215841	958	958	958	958	4
235	20240607	150500	191212009	956	956	956	956	951
236	20240607	150400	190302853	955	955	956	955	6
237	20240607	150300	190297119	956	956	956	956	20
238	20240607	150200	190277999	955	955	955	955	1191
239	20240607	150100	189140594	955	955	955	955	0
240	20240607	150000	189140594	955	956	956	955	1058
241	20240607	145900	188129204	956	956	956	956	3504
242	20240607	145800	184779380	958	958	958	958	0
243	20240607	145700	184779380	958	958	958	956	1207
244	20240607	145600	183624485	957	957	957	957	0
245	20240607	145500	183624485	957	957	957	957	20
246	20240607	145400	183605345	956	956	956	956	8
247	20240607	145300	183597697	958	958	958	958	0
248	20240607	145200	183597697	958	958	958	958	3
249	20240607	145100	183594823	958	957	958	956	190
250	20240607	145000	183413154	958	958	958	958	1004
251	20240607	144900	182451322	958	958	958	958	23
252	20240607	144800	182429288	960	960	960	960	0
253	20240607	144700	182429288	960	960	960	960	0
254	20240607	144600	182429288	960	960	960	960	0
255	20240607	144500	182429288	960	960	960	960	0
256	20240607	144400	182429288	960	958	960	957	10
257	20240607	144300	182419706	960	960	960	960	0
258	20240607	144200	182419706	960	960	960	960	0
259	20240607	144100	182419706	960	960	960	960	0
260	20240607	144000	182419706	960	960	960	960	0
261	20240607	143900	182419706	960	960	960	960	0
262	20240607	143800	182419706	960	960	960	960	4
263	20240607	143700	182415866	955	960	960	955	210
264	20240607	143600	182214566	960	960	960	960	0
265	20240607	143500	182214566	960	960	960	960	3
266	20240607	143400	182211686	955	959	959	955	193
267	20240607	143300	182027080	959	959	959	959	0
268	20240607	143200	182027080	959	959	959	959	1
269	20240607	143100	182026121	960	960	960	960	2003
270	20240607	143000	180103241	959	956	960	956	135
271	20240607	142900	179973869	955	955	955	955	50
272	20240607	142800	179926119	956	956	956	956	0
273	20240607	142700	179926119	956	956	956	956	2272
274	20240607	142600	177754087	955	956	956	955	126
275	20240607	142500	177633751	956	956	956	956	250
276	20240607	142400	177394751	956	956	956	956	7
277	20240607	142300	177388059	960	960	960	960	0
278	20240607	142200	177388059	960	960	960	960	0
279	20240607	142100	177388059	960	960	960	960	0
280	20240607	142000	177388059	960	960	960	960	0
281	20240607	141900	177388059	960	959	960	959	49
282	20240607	141800	177341064	956	956	956	956	0
283	20240607	141700	177341064	956	957	957	956	185
284	20240607	141600	177164171	960	960	960	960	0
285	20240607	141500	177164171	960	960	960	960	0
286	20240607	141400	177164171	960	956	960	956	14
287	20240607	141300	177150767	956	956	956	956	0
288	20240607	141200	177150767	956	956	956	956	0
289	20240607	141100	177150767	956	956	956	956	0
290	20240607	141000	177150767	956	956	956	956	877
291	20240607	140900	176312355	956	956	956	956	1
292	20240607	140800	176311399	956	956	956	956	0
293	20240607	140700	176311399	956	956	956	956	0
294	20240607	140600	176311399	956	956	956	956	0
295	20240607	140500	176311399	956	956	956	956	7
296	20240607	140400	176304707	955	956	956	955	10
297	20240607	140300	176295154	955	956	956	955	820
298	20240607	140200	175512042	959	959	959	959	1
299	20240607	140100	175511083	955	955	955	955	0
300	20240607	140000	175511083	955	955	955	955	1185
301	20240607	135900	174379408	955	956	956	955	1000
302	20240607	135800	173423959	956	956	956	956	0
303	20240607	135700	173423959	956	956	956	956	77
304	20240607	135600	173350347	956	956	956	956	0
305	20240607	135500	173350347	956	956	956	956	0
306	20240607	135400	173350347	956	956	956	956	8
307	20240607	135300	173342699	960	960	960	960	8
308	20240607	135200	173335019	960	960	960	960	0
309	20240607	135100	173335019	960	960	960	960	0
310	20240607	135000	173335019	960	960	960	960	3
311	20240607	134900	173332139	955	955	955	955	0
312	20240607	134800	173332139	955	955	955	955	0
313	20240607	134700	173332139	955	957	957	955	1966
314	20240607	134600	171454548	960	960	960	960	0
315	20240607	134500	171454548	960	960	960	960	5
316	20240607	134400	171449748	956	956	960	956	12
317	20240607	134300	171438264	955	955	955	955	185
318	20240607	134200	171261589	960	960	960	960	0
319	20240607	134100	171261589	960	960	960	960	0
320	20240607	134000	171261589	960	960	960	960	0
321	20240607	133900	171261589	960	959	960	959	190
322	20240607	133800	171079284	957	957	957	957	200
323	20240607	133700	170887884	955	956	956	955	593
324	20240607	133600	170321438	955	957	957	955	1100
325	20240607	133500	169270576	958	959	959	958	7
326	20240607	133400	169263864	957	957	957	957	9
327	20240607	133300	169255251	959	959	959	959	199
328	20240607	133200	169064410	960	960	960	960	0
329	20240607	133100	169064410	960	960	960	960	0
330	20240607	133000	169064410	960	960	960	960	34
331	20240607	132900	169031770	960	960	960	960	3
332	20240607	132800	169028890	960	960	960	960	302
333	20240607	132700	168738970	955	960	960	955	139
334	20240607	132600	168606141	956	960	960	956	317
335	20240607	132500	168303049	960	960	960	960	5
336	20240607	132400	168298249	958	960	960	958	106
337	20240607	132300	168196501	960	960	960	960	0
338	20240607	132200	168196501	960	960	960	960	0
339	20240607	132100	168196501	960	960	960	960	5
340	20240607	132000	168191701	957	957	957	957	244
341	20240607	131900	167958193	958	958	958	957	38
342	20240607	131800	167921790	960	959	960	959	104
343	20240607	131700	167822050	959	960	960	959	18
344	20240607	131600	167804778	963	963	963	963	0
345	20240607	131500	167804778	963	963	963	963	2
346	20240607	131400	167802852	959	963	963	959	16
347	20240607	131300	167787476	963	963	963	963	0
348	20240607	131200	167787476	963	963	963	963	0
349	20240607	131100	167787476	963	963	963	963	2
350	20240607	131000	167785550	963	963	963	963	0
351	20240607	130900	167785550	963	963	963	959	192
352	20240607	130800	167601384	959	960	960	959	100
353	20240607	130700	167505482	960	960	960	960	170
354	20240607	130600	167342282	963	963	963	963	1
355	20240607	130500	167341319	963	958	963	957	35
356	20240607	130400	167307770	958	959	959	957	377
357	20240607	130300	166946249	963	963	963	963	109
358	20240607	130200	166841282	963	963	963	963	0
359	20240607	130100	166841282	963	963	963	963	0
360	20240607	130000	166841282	963	963	963	963	3
361	20240607	125900	166838393	958	963	963	958	18
362	20240607	125800	166821104	963	963	963	963	6
363	20240607	125700	166815326	963	957	963	957	1487
364	20240607	125600	165392246	957	957	957	957	100
365	20240607	125500	165296546	957	957	957	957	1
366	20240607	125400	165295589	956	955	956	955	18
367	20240607	125300	165278388	955	957	957	955	1231
368	20240607	125200	164100419	955	955	955	955	185
369	20240607	125100	163923744	955	955	955	955	0
370	20240607	125000	163923744	955	955	955	955	0
371	20240607	124900	163923744	955	955	955	955	1107
372	20240607	124800	162866559	956	956	956	956	0
373	20240607	124700	162866559	956	956	956	956	600
374	20240607	124600	162292959	956	955	956	955	11
375	20240607	124500	162282451	955	955	955	955	0
376	20240607	124400	162282451	955	955	955	955	7
377	20240607	124300	162275766	955	955	955	955	1018
378	20240607	124200	161303576	955	955	955	955	0
379	20240607	124100	161303576	955	955	955	955	0
380	20240607	124000	161303576	955	955	955	955	0
381	20240607	123900	161303576	955	955	955	955	0
382	20240607	123800	161303576	955	955	955	955	0
383	20240607	123700	161303576	955	955	955	955	1082
384	20240607	123600	160270266	955	955	955	955	0
385	20240607	123500	160270266	955	956	956	955	235
386	20240607	123400	160045781	955	955	955	955	108
387	20240607	123300	159942641	955	955	955	955	500
388	20240607	123200	159465141	955	955	955	955	1649
389	20240607	123100	157890346	955	956	956	955	500
390	20240607	123000	157412783	956	956	956	956	40
391	20240607	122900	157374543	955	955	955	955	1
392	20240607	122800	157373588	955	955	955	955	0
393	20240607	122700	157373588	955	955	955	955	600
394	20240607	122600	156800588	955	955	955	955	4
395	20240607	122500	156796768	954	954	954	954	7420
396	20240607	122400	149718088	954	954	954	954	8
397	20240607	122300	149710456	954	955	955	954	2300
398	20240607	122200	147516156	955	955	955	955	1558
399	20240607	122100	146028266	955	955	955	955	0
400	20240607	122000	146028266	955	955	955	955	0
401	20240607	121900	146028266	955	955	955	955	0
402	20240607	121800	146028266	955	957	957	955	311
403	20240607	121700	145730834	957	956	957	956	375
404	20240607	121600	145372329	955	955	955	955	361
405	20240607	121500	145027574	956	956	956	956	6
406	20240607	121400	145021838	957	955	957	955	23
407	20240607	121300	144999854	957	957	957	957	0
408	20240607	121200	144999854	957	957	957	957	6
409	20240607	121100	144994112	957	957	957	957	2
410	20240607	121000	144992198	957	957	957	957	277
411	20240607	120900	144727109	957	957	957	957	6
412	20240607	120800	144721367	957	957	957	957	5
413	20240607	120700	144716582	957	957	957	957	0
414	20240607	120600	144716582	957	957	957	957	4
415	20240607	120500	144712754	953	953	953	953	0
416	20240607	120400	144712754	953	952	953	952	8
417	20240607	120300	144705135	957	956	957	956	131
418	20240607	120200	144579793	952	952	952	952	0
419	20240607	120100	144579793	952	956	956	952	189
420	20240607	120000	144399549	957	956	957	956	10
421	20240607	115900	144389980	955	955	955	955	0
422	20240607	115800	144389980	955	954	955	954	5534
423	20240607	115700	139109593	954	954	954	954	0
424	20240607	115600	139109593	954	954	954	954	10
425	20240607	115500	139100053	954	954	954	954	7
426	20240607	115400	139093375	951	951	952	950	5906
427	20240607	115300	133473367	951	951	951	951	0
428	20240607	115200	133473367	951	951	951	951	613
429	20240607	115100	132890404	951	951	951	950	5101
430	20240607	115000	128044388	950	950	950	950	0
431	20240607	114900	128044388	950	950	950	949	4316
432	20240607	114800	123944278	951	952	952	951	458
433	20240607	114700	123508644	952	953	953	952	437
434	20240607	114600	123092310	953	953	953	953	0
435	20240607	114500	123092310	953	953	953	953	2604
436	20240607	114400	120610698	954	955	955	954	2172
437	20240607	114300	118537314	955	956	956	955	12405
438	20240607	114200	106688468	957	957	957	957	124
439	20240607	114100	106569800	956	956	956	956	0
440	20240607	114000	106569800	956	958	958	956	2539
441	20240607	113900	104140631	959	960	960	959	503
442	20240607	113800	103658244	961	961	961	961	0
443	20240607	113700	103658244	961	960	961	960	1450
444	20240607	113600	102266224	961	961	961	961	18
445	20240607	113500	102248926	961	961	961	961	0
446	20240607	113400	102248926	961	961	962	961	11
447	20240607	113300	102238352	963	963	963	963	0
448	20240607	113200	102238352	963	963	963	963	0
449	20240607	113100	102238352	963	963	963	963	0
450	20240607	113000	102238352	963	963	963	963	0
451	20240607	112900	102238352	963	963	963	963	30
452	20240607	112800	102209462	963	963	963	963	0
453	20240607	112700	102209462	963	962	963	960	3315
454	20240607	112600	99024198	962	962	962	962	0
455	20240607	112500	99024198	962	963	963	962	79
456	20240607	112400	98948188	962	963	963	962	21
457	20240607	112300	98927977	964	964	964	964	2
458	20240607	112200	98926049	964	964	964	964	21
459	20240607	112100	98905805	964	964	964	964	0
460	20240607	112000	98905805	964	964	964	964	0
461	20240607	111900	98905805	964	964	964	964	0
462	20240607	111800	98905805	964	964	964	964	0
463	20240607	111700	98905805	964	964	964	964	133
464	20240607	111600	98777593	963	963	963	963	30
465	20240607	111500	98748703	963	963	963	963	5
466	20240607	111400	98743888	962	962	962	962	7
467	20240607	111300	98737154	964	964	964	964	6
468	20240607	111200	98731370	962	962	962	962	0
469	20240607	111100	98731370	962	962	962	962	1
470	20240607	111000	98730408	964	962	964	962	196
471	20240607	110900	98541836	964	964	964	964	5
472	20240607	110800	98537016	964	964	964	964	0
473	20240607	110700	98537016	964	964	964	964	15
474	20240607	110600	98522556	965	965	965	965	3
475	20240607	110500	98519661	964	964	964	964	0
476	20240607	110400	98519661	964	964	964	964	21
477	20240607	110300	98499417	966	966	966	966	2
478	20240607	110200	98497485	966	966	966	966	0
479	20240607	110100	98497485	966	966	966	966	0
480	20240607	110000	98497485	966	966	966	966	1
481	20240607	105900	98496519	966	966	966	966	0
482	20240607	105800	98496519	966	966	966	966	0
483	20240607	105700	98496519	966	966	966	966	5
484	20240607	105600	98491689	966	966	966	966	0
485	20240607	105500	98491689	966	965	966	965	116
486	20240607	105400	98379745	965	965	965	965	14
487	20240607	105300	98366235	965	965	965	965	186
488	20240607	105200	98186745	964	964	964	964	0
489	20240607	105100	98186745	964	964	964	964	0
490	20240607	105000	98186745	964	969	969	964	6
491	20240607	104900	98180956	970	970	970	970	602
492	20240607	104800	97597016	970	970	970	970	0
493	20240607	104700	97597016	970	970	970	970	3
494	20240607	104600	97594106	970	969	970	969	1328
495	20240607	104500	96306575	969	960	969	960	1176
496	20240607	104400	95168428	959	959	959	959	8
497	20240607	104300	95160756	959	959	959	959	0
498	20240607	104200	95160756	959	959	959	959	100
499	20240607	104100	95064856	959	959	959	959	300
500	20240607	104000	94777156	959	959	959	959	1409
501	20240607	103900	93425925	959	959	959	959	100
502	20240607	103800	93330025	959	959	959	959	136
503	20240607	103700	93199601	959	959	959	959	143
504	20240607	103600	93062464	959	959	963	959	200
505	20240607	103500	92870604	959	959	959	959	0
506	20240607	103400	92870604	959	962	962	959	12910
507	20240607	103300	80474600	964	964	964	964	0
508	20240607	103200	80474600	964	964	964	964	0
509	20240607	103100	80474600	964	964	964	964	7
510	20240607	103000	80467852	964	962	964	962	1169
511	20240607	102900	79343258	962	962	962	960	22462
512	20240607	102800	57775759	962	962	962	962	102
513	20240607	102700	57677635	962	964	964	962	1036
514	20240607	102600	56680959	963	963	963	963	0
515	20240607	102500	56680959	963	963	963	963	0
516	20240607	102400	56680959	963	963	963	963	9
517	20240607	102300	56672292	962	962	962	962	0
518	20240607	102200	56672292	962	962	962	962	500
519	20240607	102100	56191292	962	962	962	962	4002
520	20240607	102000	52341368	962	962	962	962	850
521	20240607	101900	51523668	962	965	965	962	787
522	20240607	101800	50765970	963	963	963	963	0
523	20240607	101700	50765970	963	963	963	963	4994
524	20240607	101600	45956748	961	961	961	961	0
525	20240607	101500	45956748	961	966	966	961	7214
526	20240607	101400	39003917	965	965	966	965	14
527	20240607	101300	38990400	965	970	970	965	3707
528	20240607	101200	35409626	971	971	971	971	0
529	20240607	101100	35409626	971	971	971	971	986
530	20240607	101000	34452220	972	972	972	972	0
531	20240607	100900	34452220	972	972	972	972	577
532	20240607	100800	33891376	972	973	973	972	14
533	20240607	100700	33877757	973	973	973	972	2753
534	20240607	100600	31200828	973	973	973	973	2
535	20240607	100500	31198882	972	974	974	972	1238
536	20240607	100400	29993896	974	974	974	974	7
537	20240607	100300	29987078	974	974	974	974	53
538	20240607	100200	29935456	975	975	975	975	727
539	20240607	100100	29226631	976	976	976	976	1938
540	20240607	100000	27335143	976	976	976	976	0
541	20240607	095900	27335143	976	976	976	976	173
542	20240607	095800	27166295	976	976	976	976	1
543	20240607	095700	27165319	977	977	977	977	2
544	20240607	095600	27163365	977	977	977	977	0
545	20240607	095500	27163365	977	977	977	977	6
546	20240607	095400	27157503	976	976	977	976	44
547	20240607	095300	27114527	977	977	977	977	1
548	20240607	095200	27113550	976	976	976	976	96
549	20240607	095100	27019854	976	976	976	976	0
550	20240607	095000	27019854	976	976	976	976	326
551	20240607	094900	26701678	977	977	977	977	0
552	20240607	094800	26701678	977	977	977	977	0
553	20240607	094700	26701678	977	977	977	977	382
554	20240607	094600	26328464	977	977	977	977	0
555	20240607	094500	26328464	977	980	981	977	189
556	20240607	094400	26143800	980	977	980	977	21
557	20240607	094300	26123252	977	977	977	977	1
558	20240607	094200	26122275	981	981	981	981	0
559	20240607	094100	26122275	981	981	981	981	0
560	20240607	094000	26122275	981	981	981	981	0
561	20240607	093900	26122275	981	981	981	981	1
562	20240607	093800	26121294	981	978	981	978	1360
563	20240607	093700	24790931	978	979	979	978	127
564	20240607	093600	24666713	979	980	980	979	717
565	20240607	093500	23964161	980	980	980	980	0
566	20240607	093400	23964161	980	980	980	980	8
567	20240607	093300	23956321	980	980	980	980	0
568	20240607	093200	23956321	980	980	980	980	0
569	20240607	093100	23956321	980	982	982	980	1033
570	20240607	093000	22942824	981	981	981	981	0
571	20240607	092900	22942824	981	981	981	981	600
572	20240607	092800	22354224	981	981	981	981	186
573	20240607	092700	22171758	986	986	986	986	0
574	20240607	092600	22171758	986	983	986	983	6
575	20240607	092500	22165857	982	982	982	982	1876
576	20240607	092400	20323625	982	982	982	982	8
577	20240607	092300	20315769	982	982	982	982	0
578	20240607	092200	20315769	982	982	982	982	636
579	20240607	092100	19691217	986	983	986	982	1064
580	20240607	092000	18645402	983	983	983	983	101
581	20240607	091900	18546119	983	982	983	982	1222
582	20240607	091800	17346103	983	983	983	983	2
583	20240607	091700	17344137	983	986	986	983	10
584	20240607	091600	17334304	986	986	986	986	1
585	20240607	091500	17333318	986	986	986	986	35
586	20240607	091400	17298808	986	984	986	983	11
587	20240607	091300	17287980	986	986	986	986	11
588	20240607	091200	17277134	986	986	986	986	1
589	20240607	091100	17276148	986	986	986	986	1
590	20240607	091000	17275162	986	987	987	986	2
591	20240607	090900	17273189	987	987	987	986	833
592	20240607	090800	16451019	988	988	988	988	1
593	20240607	090700	16450031	987	987	988	987	1121
594	20240607	090600	15343482	987	987	987	987	1
595	20240607	090500	15342495	987	986	987	986	201
596	20240607	090400	15144308	986	985	986	984	126
597	20240607	090300	15020201	984	981	985	981	5302
598	20240607	090200	9818769	980	980	980	980	2554
599	20240607	090100	7315849	980	980	980	980	306
600	20240607	090000	7015969	980	971	980	971	6002