KissMeData/131090/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	202200	195652186	912	912	912	912	5832
3	20240605	202100	195652186	912	912	912	912	0
4	20240605	202000	195652186	912	912	912	912	0
5	20240605	201900	195652186	912	912	912	912	0
6	20240605	201800	195652186	912	912	912	912	0
7	20240605	201700	195652186	912	912	912	912	0
8	20240605	201600	195652186	912	912	912	912	0
9	20240605	201500	195652186	912	912	912	912	0
10	20240605	201400	195652186	912	912	912	912	0
11	20240605	201300	195652186	912	912	912	912	0
12	20240605	201200	195652186	912	912	912	912	0
13	20240605	201100	195652186	912	912	912	912	0
14	20240605	201000	195652186	912	912	912	912	0
15	20240605	200900	195652186	912	912	912	912	0
16	20240605	200800	195652186	912	912	912	912	0
17	20240605	200700	195652186	912	912	912	912	0
18	20240605	200600	195652186	912	912	912	912	0
19	20240605	200500	195652186	912	912	912	912	0
20	20240605	200400	195652186	912	912	912	912	0
21	20240605	200300	195652186	912	912	912	912	0
22	20240605	200200	195652186	912	912	912	912	0
23	20240605	200100	195652186	912	912	912	912	0
24	20240605	200000	195652186	912	912	912	912	0
25	20240605	195900	195652186	912	912	912	912	0
26	20240605	195800	195652186	912	912	912	912	0
27	20240605	195700	195652186	912	912	912	912	0
28	20240605	195600	195652186	912	912	912	912	0
29	20240605	195500	195652186	912	912	912	912	0
30	20240605	195400	195652186	912	912	912	912	0
31	20240605	195300	195652186	912	912	912	912	0
32	20240605	195200	195652186	912	912	912	912	5832
33	20240605	195100	195652186	912	912	912	912	0
34	20240605	195000	195652186	912	912	912	912	0
35	20240605	194900	195652186	912	912	912	912	0
36	20240605	194800	195652186	912	912	912	912	0
37	20240605	194700	195652186	912	912	912	912	0
38	20240605	194600	195652186	912	912	912	912	0
39	20240605	194500	195652186	912	912	912	912	0
40	20240605	194400	195652186	912	912	912	912	0
41	20240605	194300	195652186	912	912	912	912	0
42	20240605	194200	195652186	912	912	912	912	0
43	20240605	194100	195652186	912	912	912	912	0
44	20240605	194000	195652186	912	912	912	912	0
45	20240605	193900	195652186	912	912	912	912	0
46	20240605	193800	195652186	912	912	912	912	0
47	20240605	193700	195652186	912	912	912	912	0
48	20240605	193600	195652186	912	912	912	912	0
49	20240605	193500	195652186	912	912	912	912	0
50	20240605	193400	195652186	912	912	912	912	0
51	20240605	193300	195652186	912	912	912	912	0
52	20240605	193200	195652186	912	912	912	912	0
53	20240605	193100	195652186	912	912	912	912	0
54	20240605	193000	195652186	912	912	912	912	0
55	20240605	192900	195652186	912	912	912	912	0
56	20240605	192800	195652186	912	912	912	912	0
57	20240605	192700	195652186	912	912	912	912	0
58	20240605	192600	195652186	912	912	912	912	0
59	20240605	192500	195652186	912	912	912	912	0
60	20240605	192400	195652186	912	912	912	912	0
61	20240605	192300	195652186	912	912	912	912	0
62	20240605	192200	195652186	912	912	912	912	5832
63	20240605	192100	195652186	912	912	912	912	0
64	20240605	192000	195652186	912	912	912	912	0
65	20240605	191900	195652186	912	912	912	912	0
66	20240605	191800	195652186	912	912	912	912	0
67	20240605	191700	195652186	912	912	912	912	0
68	20240605	191600	195652186	912	912	912	912	0
69	20240605	191500	195652186	912	912	912	912	0
70	20240605	191400	195652186	912	912	912	912	0
71	20240605	191300	195652186	912	912	912	912	0
72	20240605	191200	195652186	912	912	912	912	0
73	20240605	191100	195652186	912	912	912	912	0
74	20240605	191000	195652186	912	912	912	912	0
75	20240605	190900	195652186	912	912	912	912	0
76	20240605	190800	195652186	912	912	912	912	0
77	20240605	190700	195652186	912	912	912	912	0
78	20240605	190600	195652186	912	912	912	912	0
79	20240605	190500	195652186	912	912	912	912	0
80	20240605	190400	195652186	912	912	912	912	0
81	20240605	190300	195652186	912	912	912	912	0
82	20240605	190200	195652186	912	912	912	912	0
83	20240605	190100	195652186	912	912	912	912	0
84	20240605	190000	195652186	912	912	912	912	0
85	20240605	185900	195652186	912	912	912	912	0
86	20240605	185800	195652186	912	912	912	912	0
87	20240605	185700	195652186	912	912	912	912	0
88	20240605	185600	195652186	912	912	912	912	0
89	20240605	185500	195652186	912	912	912	912	0
90	20240605	185400	195652186	912	912	912	912	0
91	20240605	185300	195652186	912	912	912	912	0
92	20240605	185200	195652186	912	912	912	912	5832
93	20240605	185100	195652186	912	912	912	912	0
94	20240605	185000	195652186	912	912	912	912	0
95	20240605	184900	195652186	912	912	912	912	0
96	20240605	184800	195652186	912	912	912	912	0
97	20240605	184700	195652186	912	912	912	912	0
98	20240605	184600	195652186	912	912	912	912	0
99	20240605	184500	195652186	912	912	912	912	0
100	20240605	184400	195652186	912	912	912	912	0
101	20240605	184300	195652186	912	912	912	912	0
102	20240605	184200	195652186	912	912	912	912	0
103	20240605	184100	195652186	912	912	912	912	0
104	20240605	184000	195652186	912	912	912	912	0
105	20240605	183900	195652186	912	912	912	912	0
106	20240605	183800	195652186	912	912	912	912	0
107	20240605	183700	195652186	912	912	912	912	0
108	20240605	183600	195652186	912	912	912	912	0
109	20240605	183500	195652186	912	912	912	912	0
110	20240605	183400	195652186	912	912	912	912	0
111	20240605	183300	195652186	912	912	912	912	0
112	20240605	183200	195652186	912	912	912	912	0
113	20240605	183100	195652186	912	912	912	912	0
114	20240605	183000	195652186	912	912	912	912	0
115	20240605	182900	195652186	912	912	912	912	0
116	20240605	182800	195652186	912	912	912	912	0
117	20240605	182700	195652186	912	912	912	912	0
118	20240605	182600	195652186	912	912	912	912	0
119	20240605	182500	195652186	912	912	912	912	0
120	20240605	182400	195652186	912	912	912	912	0
121	20240605	182300	195652186	912	912	912	912	0
122	20240605	182200	195652186	912	912	912	912	5832
123	20240605	182100	195652186	912	912	912	912	0
124	20240605	182000	195652186	912	912	912	912	0
125	20240605	181900	195652186	912	912	912	912	0
126	20240605	181800	195652186	912	912	912	912	0
127	20240605	181700	195652186	912	912	912	912	0
128	20240605	181600	195652186	912	912	912	912	0
129	20240605	181500	195652186	912	912	912	912	0
130	20240605	181400	195652186	912	912	912	912	0
131	20240605	181300	195652186	912	912	912	912	0
132	20240605	181200	195652186	912	912	912	912	0
133	20240605	181100	195652186	912	912	912	912	0
134	20240605	181000	195652186	912	912	912	912	0
135	20240605	180900	195652186	912	912	912	912	0
136	20240605	180800	195652186	912	912	912	912	0
137	20240605	180700	195652186	912	912	912	912	0
138	20240605	180600	195652186	912	912	912	912	0
139	20240605	180500	195652186	912	912	912	912	0
140	20240605	180400	195652186	912	912	912	912	0
141	20240605	180300	195652186	912	912	912	912	0
142	20240605	180200	195652186	912	912	912	912	0
143	20240605	180100	195652186	912	912	912	912	0
144	20240605	180000	195652186	912	912	912	912	0
145	20240605	175900	195652186	912	912	912	912	0
146	20240605	175800	195652186	912	912	912	912	0
147	20240605	175700	195652186	912	912	912	912	0
148	20240605	175600	195652186	912	912	912	912	0
149	20240605	175500	195652186	912	912	912	912	0
150	20240605	175400	195652186	912	912	912	912	0
151	20240605	175300	195652186	912	912	912	912	0
152	20240605	175200	195652186	912	912	912	912	5832
153	20240605	175100	195652186	912	912	912	912	0
154	20240605	175000	195652186	912	912	912	912	0
155	20240605	174900	195652186	912	912	912	912	0
156	20240605	174800	195652186	912	912	912	912	0
157	20240605	174700	195652186	912	912	912	912	0
158	20240605	174600	195652186	912	912	912	912	0
159	20240605	174500	195652186	912	912	912	912	0
160	20240605	174400	195652186	912	912	912	912	0
161	20240605	174300	195652186	912	912	912	912	0
162	20240605	174200	195652186	912	912	912	912	0
163	20240605	174100	195652186	912	912	912	912	0
164	20240605	174000	195652186	912	912	912	912	0
165	20240605	173900	195652186	912	912	912	912	0
166	20240605	173800	195652186	912	912	912	912	0
167	20240605	173700	195652186	912	912	912	912	0
168	20240605	173600	195652186	912	912	912	912	0
169	20240605	173500	195652186	912	912	912	912	0
170	20240605	173400	195652186	912	912	912	912	0
171	20240605	173300	195652186	912	912	912	912	0
172	20240605	173200	195652186	912	912	912	912	0
173	20240605	173100	195652186	912	912	912	912	0
174	20240605	173000	195652186	912	912	912	912	0
175	20240605	172900	195652186	912	912	912	912	0
176	20240605	172800	195652186	912	912	912	912	0
177	20240605	172700	195652186	912	912	912	912	0
178	20240605	172600	195652186	912	912	912	912	0
179	20240605	172500	195652186	912	912	912	912	0
180	20240605	172400	195652186	912	912	912	912	0
181	20240605	172300	195652186	912	912	912	912	0
182	20240605	172200	195652186	912	912	912	912	5832
183	20240605	172100	195652186	912	912	912	912	0
184	20240605	172000	195652186	912	912	912	912	0
185	20240605	171900	195652186	912	912	912	912	0
186	20240605	171800	195652186	912	912	912	912	0
187	20240605	171700	195652186	912	912	912	912	0
188	20240605	171600	195652186	912	912	912	912	0
189	20240605	171500	195652186	912	912	912	912	0
190	20240605	171400	195652186	912	912	912	912	0
191	20240605	171300	195652186	912	912	912	912	0
192	20240605	171200	195652186	912	912	912	912	0
193	20240605	171100	195652186	912	912	912	912	0
194	20240605	171000	195652186	912	912	912	912	0
195	20240605	170900	195652186	912	912	912	912	0
196	20240605	170800	195652186	912	912	912	912	0
197	20240605	170700	195652186	912	912	912	912	0
198	20240605	170600	195652186	912	912	912	912	0
199	20240605	170500	195652186	912	912	912	912	0
200	20240605	170400	195652186	912	912	912	912	0
201	20240605	170300	195652186	912	912	912	912	0
202	20240605	170200	195652186	912	912	912	912	0
203	20240605	170100	195652186	912	912	912	912	0
204	20240605	170000	195652186	912	912	912	912	0
205	20240605	165900	195652186	912	912	912	912	0
206	20240605	165800	195652186	912	912	912	912	0
207	20240605	165700	195652186	912	912	912	912	0
208	20240605	165600	195652186	912	912	912	912	0
209	20240605	165500	195652186	912	912	912	912	0
210	20240605	165400	195652186	912	912	912	912	0
211	20240605	165300	195652186	912	912	912	912	0
212	20240605	165200	195652186	912	912	912	912	5832
213	20240605	165100	195652186	912	912	912	912	0
214	20240605	165000	195652186	912	912	912	912	0
215	20240605	164900	195652186	912	912	912	912	0
216	20240605	164800	195652186	912	912	912	912	0
217	20240605	164700	195652186	912	912	912	912	0
218	20240605	164600	195652186	912	912	912	912	0
219	20240605	164500	195652186	912	912	912	912	0
220	20240605	164400	195652186	912	912	912	912	0
221	20240605	164300	195652186	912	912	912	912	0
222	20240605	164200	195652186	912	912	912	912	0
223	20240605	164100	195652186	912	912	912	912	0
224	20240605	164000	195652186	912	912	912	912	0
225	20240605	163900	195652186	912	912	912	912	0
226	20240605	163800	195652186	912	912	912	912	0
227	20240605	163700	195652186	912	912	912	912	0
228	20240605	163600	195652186	912	912	912	912	0
229	20240605	163500	195652186	912	912	912	912	0
230	20240605	163400	195652186	912	912	912	912	0
231	20240605	163300	195652186	912	912	912	912	0
232	20240605	163200	195652186	912	912	912	912	0
233	20240605	163100	195652186	912	912	912	912	0
234	20240605	163000	195652186	912	912	912	912	0
235	20240605	162900	195652186	912	912	912	912	0
236	20240605	162800	195652186	912	912	912	912	0
237	20240605	162700	195652186	912	912	912	912	0
238	20240605	162600	195652186	912	912	912	912	0
239	20240605	162500	195652186	912	912	912	912	0
240	20240605	162400	195652186	912	912	912	912	0
241	20240605	162300	195652186	912	912	912	912	0
242	20240605	162200	195652186	912	912	912	912	5832
243	20240605	162100	195652186	912	912	912	912	0
244	20240605	162000	195652186	912	912	912	912	0
245	20240605	161900	195652186	912	912	912	912	0
246	20240605	161800	195652186	912	912	912	912	0
247	20240605	161700	195652186	912	912	912	912	0
248	20240605	161600	195652186	912	912	912	912	0
249	20240605	161500	195652186	912	912	912	912	0
250	20240605	161400	195652186	912	912	912	912	0
251	20240605	161300	195652186	912	912	912	912	0
252	20240605	161200	195652186	912	912	912	912	0
253	20240605	161100	195652186	912	912	912	912	0
254	20240605	161000	195652186	912	912	912	912	0
255	20240605	160900	195652186	912	912	912	912	0
256	20240605	160800	195652186	912	912	912	912	0
257	20240605	160700	195652186	912	912	912	912	0
258	20240605	160600	195652186	912	912	912	912	0
259	20240605	160500	195652186	912	912	912	912	0
260	20240605	160400	195652186	912	912	912	912	0
261	20240605	160300	195652186	912	912	912	912	0
262	20240605	160200	195652186	912	912	912	912	0
263	20240605	160100	195652186	912	912	912	912	0
264	20240605	160000	195652186	912	912	912	912	0
265	20240605	155900	195652186	912	912	912	912	0
266	20240605	155800	195652186	912	912	912	912	0
267	20240605	155700	195652186	912	912	912	912	0
268	20240605	155600	195652186	912	912	912	912	0
269	20240605	155500	195652186	912	912	912	912	0
270	20240605	155400	195652186	912	912	912	912	0
271	20240605	155300	195652186	912	912	912	912	0
272	20240605	155200	195652186	912	912	912	912	5832
273	20240605	155100	195652186	912	912	912	912	0
274	20240605	155000	195652186	912	912	912	912	0
275	20240605	154900	195652186	912	912	912	912	0
276	20240605	154800	195652186	912	912	912	912	0
277	20240605	154700	195652186	912	912	912	912	0
278	20240605	154600	195652186	912	912	912	912	0
279	20240605	154500	195652186	912	912	912	912	0
280	20240605	154400	195652186	912	912	912	912	0
281	20240605	154300	195652186	912	912	912	912	0
282	20240605	154200	195652186	912	912	912	912	0
283	20240605	154100	195652186	912	912	912	912	0
284	20240605	154000	195652186	912	912	912	912	0
285	20240605	153900	195652186	912	912	912	912	0
286	20240605	153800	195652186	912	912	912	912	0
287	20240605	153700	195652186	912	912	912	912	0
288	20240605	153600	195652186	912	912	912	912	0
289	20240605	153500	195652186	912	912	912	912	0
290	20240605	153400	195652186	912	912	912	912	0
291	20240605	153300	195652186	912	912	912	912	0
292	20240605	153200	195652186	912	912	912	912	0
293	20240605	153100	195652186	912	912	912	912	0
294	20240605	153000	195652186	912	912	912	912	5832
295	20240605	152900	190333402	913	913	913	913	0
296	20240605	152800	190333402	913	913	913	913	0
297	20240605	152700	190333402	913	913	913	913	0
298	20240605	152600	190333402	913	913	913	913	0
299	20240605	152500	190333402	913	913	913	913	0
300	20240605	152400	190333402	913	913	913	913	0
301	20240605	152300	190333402	913	913	913	913	0
302	20240605	152200	190333402	913	913	913	913	0
303	20240605	152100	190333402	913	913	913	913	0
304	20240605	152000	190333402	913	913	913	913	0
305	20240605	151900	190333402	913	913	913	913	55
306	20240605	151800	190283187	913	913	913	913	42
307	20240605	151700	190244841	913	913	913	913	23
308	20240605	151600	190223842	913	912	913	912	1468
309	20240605	151500	188884526	911	911	911	911	2000
310	20240605	151400	187062526	912	912	912	912	0
311	20240605	151300	187062526	912	912	912	912	20
312	20240605	151200	187044286	912	912	912	912	926
313	20240605	151100	186199774	912	912	912	912	0
314	20240605	151000	186199774	912	912	912	912	0
315	20240605	150900	186199774	912	912	912	912	0
316	20240605	150800	186199774	912	912	912	912	0
317	20240605	150700	186199774	912	912	912	912	1500
318	20240605	150600	184831774	912	912	912	912	425
319	20240605	150500	184444174	915	915	915	915	160
320	20240605	150400	184297774	915	915	915	915	0
321	20240605	150300	184297774	915	915	915	915	0
322	20240605	150200	184297774	915	915	915	915	0
323	20240605	150100	184297774	915	914	915	914	327
324	20240605	150000	183998851	913	913	913	913	461
325	20240605	145900	183577958	915	915	915	915	0
326	20240605	145800	183577958	915	915	915	915	0
327	20240605	145700	183577958	915	915	915	915	2
328	20240605	145600	183576128	913	913	913	913	0
329	20240605	145500	183576128	913	913	913	913	0
330	20240605	145400	183576128	913	913	913	913	0
331	20240605	145300	183576128	913	913	913	913	39
332	20240605	145200	183540521	914	914	914	914	1
333	20240605	145100	183539607	914	914	914	914	50
334	20240605	145000	183493907	912	912	912	912	376
335	20240605	144900	183150995	912	914	914	912	13257
336	20240605	144800	171051791	915	915	915	915	3
337	20240605	144700	171049046	915	915	915	915	0
338	20240605	144600	171049046	915	915	915	915	500
339	20240605	144500	170591546	916	916	916	916	0
340	20240605	144400	170591546	916	916	916	916	1
341	20240605	144300	170590630	917	917	917	917	0
342	20240605	144200	170590630	917	917	917	917	0
343	20240605	144100	170590630	917	915	917	915	3
344	20240605	144000	170587883	914	914	914	914	1
345	20240605	143900	170586969	914	914	914	914	0
346	20240605	143800	170586969	914	914	914	914	0
347	20240605	143700	170586969	914	914	914	914	40
348	20240605	143600	170550409	915	915	915	915	0
349	20240605	143500	170550409	915	915	915	915	216
350	20240605	143400	170352769	915	915	915	915	40
351	20240605	143300	170316169	914	914	914	914	0
352	20240605	143200	170316169	914	914	914	914	0
353	20240605	143100	170316169	914	914	914	914	40
354	20240605	143000	170279609	914	914	914	914	0
355	20240605	142900	170279609	914	914	914	914	0
356	20240605	142800	170279609	914	914	914	914	6
357	20240605	142700	170274125	914	914	914	914	0
358	20240605	142600	170274125	914	914	914	914	0
359	20240605	142500	170274125	914	914	914	914	1
360	20240605	142400	170273211	918	917	918	917	2
361	20240605	142300	170271376	914	914	914	914	0
362	20240605	142200	170271376	914	917	918	914	925
363	20240605	142100	169423149	916	915	916	915	81
364	20240605	142000	169349001	914	914	914	914	0
365	20240605	141900	169349001	914	914	914	914	2001
366	20240605	141800	167520087	914	914	914	914	193
367	20240605	141700	167343685	914	914	914	914	0
368	20240605	141600	167343685	914	914	914	914	40
369	20240605	141500	167307125	915	915	915	915	1
370	20240605	141400	167306210	914	914	914	914	0
371	20240605	141300	167306210	914	915	915	914	441
372	20240605	141200	166902736	914	914	914	914	0
373	20240605	141100	166902736	914	914	914	914	0
374	20240605	141000	166902736	914	915	915	914	91
375	20240605	140900	166819472	915	915	915	915	0
376	20240605	140800	166819472	915	915	915	915	0
377	20240605	140700	166819472	915	915	915	915	1
378	20240605	140600	166818557	915	915	915	915	40
379	20240605	140500	166781957	916	916	916	916	0
380	20240605	140400	166781957	916	916	916	916	8
381	20240605	140300	166774629	916	916	916	916	0
382	20240605	140200	166774629	916	916	916	916	27
383	20240605	140100	166749897	916	916	916	916	35
384	20240605	140000	166717837	916	916	916	916	0
385	20240605	135900	166717837	916	916	916	916	0
386	20240605	135800	166717837	916	916	916	916	0
387	20240605	135700	166717837	916	916	916	916	55
388	20240605	135600	166667457	918	918	918	918	0
389	20240605	135500	166667457	918	918	918	918	0
390	20240605	135400	166667457	918	918	918	918	0
391	20240605	135300	166667457	918	918	918	918	0
392	20240605	135200	166667457	918	918	918	918	0
393	20240605	135100	166667457	918	918	918	918	0
394	20240605	135000	166667457	918	918	918	918	0
395	20240605	134900	166667457	918	918	918	918	0
396	20240605	134800	166667457	918	918	918	918	50
397	20240605	134700	166621557	918	918	918	918	0
398	20240605	134600	166621557	918	918	918	918	0
399	20240605	134500	166621557	918	918	918	918	0
400	20240605	134400	166621557	918	918	918	918	527
401	20240605	134300	166137771	918	917	918	916	1773
402	20240605	134200	164510674	917	915	917	915	1812
403	20240605	134100	162852690	915	915	915	915	1
404	20240605	134000	162851775	914	914	914	914	0
405	20240605	133900	162851775	914	914	914	914	0
406	20240605	133800	162851775	914	914	914	914	0
407	20240605	133700	162851775	914	914	914	914	0
408	20240605	133600	162851775	914	914	914	914	39
409	20240605	133500	162816129	915	915	915	915	0
410	20240605	133400	162816129	915	915	915	915	0
411	20240605	133300	162816129	915	915	915	915	0
412	20240605	133200	162816129	915	915	915	915	233
413	20240605	133100	162602934	914	914	914	914	39
414	20240605	133000	162567288	915	915	915	915	50
415	20240605	132900	162521538	915	915	915	915	0
416	20240605	132800	162521538	915	914	915	914	45
417	20240605	132700	162480402	914	914	914	914	0
418	20240605	132600	162480402	914	914	914	914	0
419	20240605	132500	162480402	914	914	914	914	39
420	20240605	132400	162444756	915	915	915	915	50
421	20240605	132300	162399006	915	915	915	915	16
422	20240605	132200	162384366	914	914	914	914	0
423	20240605	132100	162384366	914	914	914	914	0
424	20240605	132000	162384366	914	914	914	914	0
425	20240605	131900	162384366	914	914	914	914	0
426	20240605	131800	162384366	914	914	914	914	0
427	20240605	131700	162384366	914	914	914	914	0
428	20240605	131600	162384366	914	914	914	914	39
429	20240605	131500	162348720	914	914	914	914	40
430	20240605	131400	162312160	914	914	914	914	0
431	20240605	131300	162312160	914	914	914	914	0
432	20240605	131200	162312160	914	914	914	914	0
433	20240605	131100	162312160	914	914	914	914	8
434	20240605	131000	162304848	913	913	913	913	0
435	20240605	130900	162304848	913	913	913	913	0
436	20240605	130800	162304848	913	913	913	913	0
437	20240605	130700	162304848	913	913	913	913	0
438	20240605	130600	162304848	913	913	913	913	40
439	20240605	130500	162268328	914	914	914	914	1
440	20240605	130400	162267414	914	914	914	914	16
441	20240605	130300	162252790	914	914	914	914	0
442	20240605	130200	162252790	914	914	914	914	0
443	20240605	130100	162252790	914	914	914	914	15
444	20240605	130000	162239080	915	915	915	915	3
445	20240605	125900	162236335	915	915	915	915	39
446	20240605	125800	162200650	915	915	915	915	400
447	20240605	125700	161834650	914	914	914	914	39
448	20240605	125600	161799004	914	914	914	914	0
449	20240605	125500	161799004	914	914	914	914	0
450	20240605	125400	161799004	914	914	914	914	39
451	20240605	125300	161763358	913	913	913	913	0
452	20240605	125200	161763358	913	913	913	913	0
453	20240605	125100	161763358	913	913	913	913	0
454	20240605	125000	161763358	913	913	913	913	0
455	20240605	124900	161763358	913	913	913	913	0
456	20240605	124800	161763358	913	913	913	913	39
457	20240605	124700	161727751	913	913	913	913	0
458	20240605	124600	161727751	913	913	913	913	0
459	20240605	124500	161727751	913	913	913	913	0
460	20240605	124400	161727751	913	913	913	913	76
461	20240605	124300	161658363	912	912	912	912	109
462	20240605	124200	161558955	913	913	913	913	2
463	20240605	124100	161557129	915	915	915	915	0
464	20240605	124000	161557129	915	914	915	914	8
465	20240605	123900	161549812	915	914	915	914	6
466	20240605	123800	161544325	915	913	915	913	31
467	20240605	123700	161516004	912	912	912	912	18
468	20240605	123600	161499588	912	912	912	912	0
469	20240605	123500	161499588	912	912	912	912	0
470	20240605	123400	161499588	912	912	912	912	0
471	20240605	123300	161499588	912	912	912	912	6
472	20240605	123200	161494116	912	912	912	912	0
473	20240605	123100	161494116	912	913	913	912	57
474	20240605	123000	161442114	912	912	912	912	0
475	20240605	122900	161442114	912	913	913	912	56
476	20240605	122800	161391040	914	913	915	913	10
477	20240605	122700	161381894	913	913	913	913	1
478	20240605	122600	161380981	912	912	912	912	300
479	20240605	122500	161107381	913	913	913	913	11
480	20240605	122400	161097338	913	913	913	913	0
481	20240605	122300	161097338	913	913	913	913	0
482	20240605	122200	161097338	913	913	913	913	214
483	20240605	122100	160901956	913	913	913	913	39
484	20240605	122000	160866349	916	914	916	914	3
485	20240605	121900	160863605	913	913	913	913	39
486	20240605	121800	160827998	918	918	918	918	0
487	20240605	121700	160827998	918	916	918	916	553
488	20240605	121600	160321442	917	915	917	915	3
489	20240605	121500	160318693	918	918	918	918	0
490	20240605	121400	160318693	918	918	918	918	0
491	20240605	121300	160318693	918	914	918	914	131
492	20240605	121200	160198610	913	913	913	913	0
493	20240605	121100	160198610	913	913	913	913	40
494	20240605	121000	160162090	913	913	913	913	0
495	20240605	120900	160162090	913	913	913	913	0
496	20240605	120800	160162090	913	913	913	913	0
497	20240605	120700	160162090	913	913	913	913	0
498	20240605	120600	160162090	913	913	913	913	40
499	20240605	120500	160125570	914	914	914	914	0
500	20240605	120400	160125570	914	914	914	914	22
501	20240605	120300	160105462	917	917	917	917	0
502	20240605	120200	160105462	917	917	917	917	0
503	20240605	120100	160105462	917	917	917	917	0
504	20240605	120000	160105462	917	914	917	914	4
505	20240605	115900	160101803	913	913	913	913	39
506	20240605	115800	160066196	913	913	913	913	0
507	20240605	115700	160066196	913	913	913	913	0
508	20240605	115600	160066196	913	913	913	913	0
509	20240605	115500	160066196	913	913	913	913	0
510	20240605	115400	160066196	913	913	913	913	39
511	20240605	115300	160030589	912	912	912	912	0
512	20240605	115200	160030589	912	912	912	912	0
513	20240605	115100	160030589	912	914	914	912	101
514	20240605	115000	159938475	918	914	918	914	9
515	20240605	114900	159930225	918	918	918	913	31
516	20240605	114800	159901830	919	911	919	911	3017
517	20240605	114700	157150293	910	910	910	910	0
518	20240605	114600	157150293	910	910	910	910	39
519	20240605	114500	157114803	911	911	911	911	0
520	20240605	114400	157114803	911	911	911	911	161
521	20240605	114300	156968132	912	912	912	912	10
522	20240605	114200	156959012	912	912	912	912	5
523	20240605	114100	156954452	911	911	911	911	39
524	20240605	114000	156918923	911	911	911	911	0
525	20240605	113900	156918923	911	911	911	911	0
526	20240605	113800	156918923	911	911	911	911	0
527	20240605	113700	156918923	911	911	911	911	0
528	20240605	113600	156918923	911	911	911	911	39
529	20240605	113500	156883394	912	912	912	912	0
530	20240605	113400	156883394	912	912	912	912	20
531	20240605	113300	156865154	910	910	910	910	0
532	20240605	113200	156865154	910	911	911	910	10
533	20240605	113100	156856049	911	911	911	911	39
534	20240605	113000	156820520	913	913	913	913	0
535	20240605	112900	156820520	913	913	913	913	0
536	20240605	112800	156820520	913	913	913	913	0
537	20240605	112700	156820520	913	913	913	913	0
538	20240605	112600	156820520	913	913	913	913	6
539	20240605	112500	156815042	913	913	913	913	0
540	20240605	112400	156815042	913	913	913	913	0
541	20240605	112300	156815042	913	913	913	913	0
542	20240605	112200	156815042	913	913	913	913	0
543	20240605	112100	156815042	913	913	913	913	80
544	20240605	112000	156742002	913	913	913	913	0
545	20240605	111900	156742002	913	913	913	913	0
546	20240605	111800	156742002	913	913	913	913	6
547	20240605	111700	156736524	913	913	913	913	0
548	20240605	111600	156736524	913	913	913	913	1
549	20240605	111500	156735611	910	915	915	910	10500
550	20240605	111400	147173468	915	915	915	915	0
551	20240605	111300	147173468	915	915	915	915	0
552	20240605	111200	147173468	915	915	915	915	0
553	20240605	111100	147173468	915	915	915	915	40
554	20240605	111000	147136868	918	916	918	916	176
555	20240605	110900	146975471	918	916	918	916	5
556	20240605	110800	146970885	915	915	915	915	0
557	20240605	110700	146970885	915	915	915	915	300
558	20240605	110600	146696385	915	915	915	915	40
559	20240605	110500	146659785	918	915	918	915	20
560	20240605	110400	146641445	918	913	918	913	3004
561	20240605	110300	143891284	912	912	912	912	40
562	20240605	110200	143854804	913	913	913	913	16
563	20240605	110100	143840196	913	913	913	913	0
564	20240605	110000	143840196	913	913	913	913	0
565	20240605	105900	143840196	913	913	913	913	0
566	20240605	105800	143840196	913	913	913	913	30
567	20240605	105700	143812806	913	913	913	913	0
568	20240605	105600	143812806	913	912	913	912	49
569	20240605	105500	143768108	912	912	912	912	28
570	20240605	105400	143742572	912	912	912	912	6
571	20240605	105300	143737100	912	912	912	912	5
572	20240605	105200	143732540	912	912	912	912	0
573	20240605	105100	143732540	912	912	912	912	0
574	20240605	105000	143732540	912	912	912	912	0
575	20240605	104900	143732540	912	912	912	912	0
576	20240605	104800	143732540	912	912	912	912	0
577	20240605	104700	143732540	912	912	912	912	39
578	20240605	104600	143696972	913	913	913	913	6
579	20240605	104500	143691494	912	912	912	912	0
580	20240605	104400	143691494	912	912	912	912	39
581	20240605	104300	143655926	914	914	914	914	0
582	20240605	104200	143655926	914	914	914	914	0
583	20240605	104100	143655926	914	914	914	914	0
584	20240605	104000	143655926	914	914	914	914	0
585	20240605	103900	143655926	914	914	914	914	0
586	20240605	103800	143655926	914	914	914	914	6
587	20240605	103700	143650442	914	914	914	914	0
588	20240605	103600	143650442	914	912	914	912	136
589	20240605	103500	143526255	912	912	912	912	0
590	20240605	103400	143526255	912	912	912	912	426
591	20240605	103300	143137743	913	913	913	913	0
592	20240605	103200	143137743	913	913	913	913	0
593	20240605	103100	143137743	913	913	913	913	0
594	20240605	103000	143137743	913	913	913	913	0
595	20240605	102900	143137743	913	913	913	913	0
596	20240605	102800	143137743	913	913	913	913	2031
597	20240605	102700	141283440	913	913	913	913	2699
598	20240605	102600	138819253	913	913	913	913	39
599	20240605	102500	138783646	913	913	913	913	0
600	20240605	102400	138783646	913	913	913	913	11
601	20240605	102300	138773603	913	913	913	913	18
602	20240605	102200	138757169	913	913	913	913	0
603	20240605	102100	138757169	913	913	913	913	10
604	20240605	102000	138748039	913	913	913	913	0
605	20240605	101900	138748039	913	913	913	913	291
606	20240605	101800	138482356	913	913	913	913	2
607	20240605	101700	138480530	913	913	913	913	0
608	20240605	101600	138480530	913	913	913	913	0
609	20240605	101500	138480530	913	913	913	913	211
610	20240605	101400	138287887	913	913	913	913	0
611	20240605	101300	138287887	913	913	913	913	0
612	20240605	101200	138287887	913	913	913	913	0
613	20240605	101100	138287887	913	913	913	913	0
614	20240605	101000	138287887	913	914	914	913	19
615	20240605	100900	138270522	914	913	914	913	2
616	20240605	100800	138268695	912	912	912	912	0
617	20240605	100700	138268695	912	912	912	912	0
618	20240605	100600	138268695	912	912	912	912	1
619	20240605	100500	138267783	912	912	912	912	0
620	20240605	100400	138267783	912	912	912	912	0
621	20240605	100300	138267783	912	912	912	912	2
622	20240605	100200	138265959	913	913	913	913	0
623	20240605	100100	138265959	913	911	913	911	2771
624	20240605	100000	135741572	911	911	911	911	0
625	20240605	095900	135741572	911	911	911	911	1002
626	20240605	095800	134828750	911	911	911	911	0
627	20240605	095700	134828750	911	911	911	911	0
628	20240605	095600	134828750	911	911	911	911	1
629	20240605	095500	134827839	912	910	912	908	22
630	20240605	095400	134807788	908	908	908	908	0
631	20240605	095300	134807788	908	908	908	908	0
632	20240605	095200	134807788	908	908	908	908	6
633	20240605	095100	134802340	907	907	907	907	39
634	20240605	095000	134766967	908	908	908	908	0
635	20240605	094900	134766967	908	909	909	908	144
636	20240605	094800	134636162	909	909	909	909	0
637	20240605	094700	134636162	909	909	909	909	0
638	20240605	094600	134636162	909	909	909	909	39
639	20240605	094500	134600711	912	909	912	909	216
640	20240605	094400	134403838	909	909	909	909	0
641	20240605	094300	134403838	909	909	909	909	1
642	20240605	094200	134402929	909	909	909	909	4
643	20240605	094100	134399293	909	909	909	909	7
644	20240605	094000	134392930	910	910	910	910	0
645	20240605	093900	134392930	910	910	910	910	0
646	20240605	093800	134392930	910	910	910	910	0
647	20240605	093700	134392930	910	910	910	910	1
648	20240605	093600	134392020	910	910	910	910	19
649	20240605	093500	134374730	910	910	910	910	0
650	20240605	093400	134374730	910	912	912	910	4313
651	20240605	093300	130449879	912	912	912	912	0
652	20240605	093200	130449879	912	912	912	912	91
653	20240605	093100	130366887	912	912	913	912	334
654	20240605	093000	130062278	913	912	913	912	227
655	20240605	092900	129855028	912	912	912	912	2088
656	20240605	092800	127950772	913	913	913	913	61
657	20240605	092700	127895079	913	913	913	913	40
658	20240605	092600	127858559	914	914	914	914	0
659	20240605	092500	127858559	914	914	914	914	100
660	20240605	092400	127767159	914	914	914	914	413
661	20240605	092300	127389677	914	912	914	912	1122
662	20240605	092200	126366189	912	908	912	907	4241
663	20240605	092100	122506266	907	906	907	906	938
664	20240605	092000	121655938	906	906	906	906	80
665	20240605	091900	121583458	905	905	905	905	141
666	20240605	091800	121455853	906	906	906	906	0
667	20240605	091700	121455853	906	906	906	906	0
668	20240605	091600	121455853	906	906	906	906	3
669	20240605	091500	121453135	906	906	906	906	0
670	20240605	091400	121453135	906	906	906	906	10
671	20240605	091300	121444075	906	906	906	905	1037
672	20240605	091200	120504623	905	905	905	905	0
673	20240605	091100	120504623	905	905	905	905	15
674	20240605	091000	120491048	902	902	902	902	0
675	20240605	090900	120491048	902	905	905	902	568
676	20240605	090800	119978429	906	903	906	902	235
677	20240605	090700	119765990	904	906	910	903	5055
678	20240605	090600	115183762	904	904	904	904	0
679	20240605	090500	115183762	904	910	910	904	673
680	20240605	090400	114572032	906	908	909	903	6237
681	20240605	090300	108918798	907	904	907	903	1201
682	20240605	090200	107832047	903	903	904	902	7815
683	20240605	090100	100771628	903	902	903	900	4107
684	20240605	090000	97067799	903	891	931	891	108617