KissMeData/222420/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	204700	167061819	969	969	969	969	576
3	20240605	204600	167061819	969	969	969	969	0
4	20240605	204500	167061819	969	969	969	969	0
5	20240605	204400	167061819	969	969	969	969	0
6	20240605	204300	167061819	969	969	969	969	0
7	20240605	204200	167061819	969	969	969	969	0
8	20240605	204100	167061819	969	969	969	969	0
9	20240605	204000	167061819	969	969	969	969	0
10	20240605	203900	167061819	969	969	969	969	0
11	20240605	203800	167061819	969	969	969	969	0
12	20240605	203700	167061819	969	969	969	969	0
13	20240605	203600	167061819	969	969	969	969	0
14	20240605	203500	167061819	969	969	969	969	0
15	20240605	203400	167061819	969	969	969	969	0
16	20240605	203300	167061819	969	969	969	969	0
17	20240605	203200	167061819	969	969	969	969	0
18	20240605	203100	167061819	969	969	969	969	0
19	20240605	203000	167061819	969	969	969	969	0
20	20240605	202900	167061819	969	969	969	969	0
21	20240605	202800	167061819	969	969	969	969	0
22	20240605	202700	167061819	969	969	969	969	0
23	20240605	202600	167061819	969	969	969	969	0
24	20240605	202500	167061819	969	969	969	969	0
25	20240605	202400	167061819	969	969	969	969	0
26	20240605	202300	167061819	969	969	969	969	0
27	20240605	202200	167061819	969	969	969	969	0
28	20240605	202100	167061819	969	969	969	969	0
29	20240605	202000	167061819	969	969	969	969	0
30	20240605	201900	167061819	969	969	969	969	0
31	20240605	201800	167061819	969	969	969	969	0
32	20240605	201700	167061819	969	969	969	969	576
33	20240605	201600	167061819	969	969	969	969	0
34	20240605	201500	167061819	969	969	969	969	0
35	20240605	201400	167061819	969	969	969	969	0
36	20240605	201300	167061819	969	969	969	969	0
37	20240605	201200	167061819	969	969	969	969	0
38	20240605	201100	167061819	969	969	969	969	0
39	20240605	201000	167061819	969	969	969	969	0
40	20240605	200900	167061819	969	969	969	969	0
41	20240605	200800	167061819	969	969	969	969	0
42	20240605	200700	167061819	969	969	969	969	0
43	20240605	200600	167061819	969	969	969	969	0
44	20240605	200500	167061819	969	969	969	969	0
45	20240605	200400	167061819	969	969	969	969	0
46	20240605	200300	167061819	969	969	969	969	0
47	20240605	200200	167061819	969	969	969	969	0
48	20240605	200100	167061819	969	969	969	969	0
49	20240605	200000	167061819	969	969	969	969	0
50	20240605	195900	167061819	969	969	969	969	0
51	20240605	195800	167061819	969	969	969	969	0
52	20240605	195700	167061819	969	969	969	969	0
53	20240605	195600	167061819	969	969	969	969	0
54	20240605	195500	167061819	969	969	969	969	0
55	20240605	195400	167061819	969	969	969	969	0
56	20240605	195300	167061819	969	969	969	969	0
57	20240605	195200	167061819	969	969	969	969	0
58	20240605	195100	167061819	969	969	969	969	0
59	20240605	195000	167061819	969	969	969	969	0
60	20240605	194900	167061819	969	969	969	969	0
61	20240605	194800	167061819	969	969	969	969	0
62	20240605	194700	167061819	969	969	969	969	576
63	20240605	194600	167061819	969	969	969	969	0
64	20240605	194500	167061819	969	969	969	969	0
65	20240605	194400	167061819	969	969	969	969	0
66	20240605	194300	167061819	969	969	969	969	0
67	20240605	194200	167061819	969	969	969	969	0
68	20240605	194100	167061819	969	969	969	969	0
69	20240605	194000	167061819	969	969	969	969	0
70	20240605	193900	167061819	969	969	969	969	0
71	20240605	193800	167061819	969	969	969	969	0
72	20240605	193700	167061819	969	969	969	969	0
73	20240605	193600	167061819	969	969	969	969	0
74	20240605	193500	167061819	969	969	969	969	0
75	20240605	193400	167061819	969	969	969	969	0
76	20240605	193300	167061819	969	969	969	969	0
77	20240605	193200	167061819	969	969	969	969	0
78	20240605	193100	167061819	969	969	969	969	0
79	20240605	193000	167061819	969	969	969	969	0
80	20240605	192900	167061819	969	969	969	969	0
81	20240605	192800	167061819	969	969	969	969	0
82	20240605	192700	167061819	969	969	969	969	0
83	20240605	192600	167061819	969	969	969	969	0
84	20240605	192500	167061819	969	969	969	969	0
85	20240605	192400	167061819	969	969	969	969	0
86	20240605	192300	167061819	969	969	969	969	0
87	20240605	192200	167061819	969	969	969	969	0
88	20240605	192100	167061819	969	969	969	969	0
89	20240605	192000	167061819	969	969	969	969	0
90	20240605	191900	167061819	969	969	969	969	0
91	20240605	191800	167061819	969	969	969	969	0
92	20240605	191700	167061819	969	969	969	969	576
93	20240605	191600	167061819	969	969	969	969	0
94	20240605	191500	167061819	969	969	969	969	0
95	20240605	191400	167061819	969	969	969	969	0
96	20240605	191300	167061819	969	969	969	969	0
97	20240605	191200	167061819	969	969	969	969	0
98	20240605	191100	167061819	969	969	969	969	0
99	20240605	191000	167061819	969	969	969	969	0
100	20240605	190900	167061819	969	969	969	969	0
101	20240605	190800	167061819	969	969	969	969	0
102	20240605	190700	167061819	969	969	969	969	0
103	20240605	190600	167061819	969	969	969	969	0
104	20240605	190500	167061819	969	969	969	969	0
105	20240605	190400	167061819	969	969	969	969	0
106	20240605	190300	167061819	969	969	969	969	0
107	20240605	190200	167061819	969	969	969	969	0
108	20240605	190100	167061819	969	969	969	969	0
109	20240605	190000	167061819	969	969	969	969	0
110	20240605	185900	167061819	969	969	969	969	0
111	20240605	185800	167061819	969	969	969	969	0
112	20240605	185700	167061819	969	969	969	969	0
113	20240605	185600	167061819	969	969	969	969	0
114	20240605	185500	167061819	969	969	969	969	0
115	20240605	185400	167061819	969	969	969	969	0
116	20240605	185300	167061819	969	969	969	969	0
117	20240605	185200	167061819	969	969	969	969	0
118	20240605	185100	167061819	969	969	969	969	0
119	20240605	185000	167061819	969	969	969	969	0
120	20240605	184900	167061819	969	969	969	969	0
121	20240605	184800	167061819	969	969	969	969	0
122	20240605	184700	167061819	969	969	969	969	576
123	20240605	184600	167061819	969	969	969	969	0
124	20240605	184500	167061819	969	969	969	969	0
125	20240605	184400	167061819	969	969	969	969	0
126	20240605	184300	167061819	969	969	969	969	0
127	20240605	184200	167061819	969	969	969	969	0
128	20240605	184100	167061819	969	969	969	969	0
129	20240605	184000	167061819	969	969	969	969	0
130	20240605	183900	167061819	969	969	969	969	0
131	20240605	183800	167061819	969	969	969	969	0
132	20240605	183700	167061819	969	969	969	969	0
133	20240605	183600	167061819	969	969	969	969	0
134	20240605	183500	167061819	969	969	969	969	0
135	20240605	183400	167061819	969	969	969	969	0
136	20240605	183300	167061819	969	969	969	969	0
137	20240605	183200	167061819	969	969	969	969	0
138	20240605	183100	167061819	969	969	969	969	0
139	20240605	183000	167061819	969	969	969	969	0
140	20240605	182900	167061819	969	969	969	969	0
141	20240605	182800	167061819	969	969	969	969	0
142	20240605	182700	167061819	969	969	969	969	0
143	20240605	182600	167061819	969	969	969	969	0
144	20240605	182500	167061819	969	969	969	969	0
145	20240605	182400	167061819	969	969	969	969	0
146	20240605	182300	167061819	969	969	969	969	0
147	20240605	182200	167061819	969	969	969	969	0
148	20240605	182100	167061819	969	969	969	969	0
149	20240605	182000	167061819	969	969	969	969	0
150	20240605	181900	167061819	969	969	969	969	0
151	20240605	181800	167061819	969	969	969	969	0
152	20240605	181700	167061819	969	969	969	969	576
153	20240605	181600	167061819	969	969	969	969	0
154	20240605	181500	167061819	969	969	969	969	0
155	20240605	181400	167061819	969	969	969	969	0
156	20240605	181300	167061819	969	969	969	969	0
157	20240605	181200	167061819	969	969	969	969	0
158	20240605	181100	167061819	969	969	969	969	0
159	20240605	181000	167061819	969	969	969	969	0
160	20240605	180900	167061819	969	969	969	969	0
161	20240605	180800	167061819	969	969	969	969	0
162	20240605	180700	167061819	969	969	969	969	0
163	20240605	180600	167061819	969	969	969	969	0
164	20240605	180500	167061819	969	969	969	969	0
165	20240605	180400	167061819	969	969	969	969	0
166	20240605	180300	167061819	969	969	969	969	0
167	20240605	180200	167061819	969	969	969	969	0
168	20240605	180100	167061819	969	969	969	969	0
169	20240605	180000	167061819	969	969	969	969	0
170	20240605	175900	167061819	969	969	969	969	0
171	20240605	175800	167061819	969	969	969	969	0
172	20240605	175700	167061819	969	969	969	969	0
173	20240605	175600	167061819	969	969	969	969	0
174	20240605	175500	167061819	969	969	969	969	0
175	20240605	175400	167061819	969	969	969	969	0
176	20240605	175300	167061819	969	969	969	969	0
177	20240605	175200	167061819	969	969	969	969	0
178	20240605	175100	167061819	969	969	969	969	0
179	20240605	175000	167061819	969	969	969	969	0
180	20240605	174900	167061819	969	969	969	969	0
181	20240605	174800	167061819	969	969	969	969	0
182	20240605	174700	167061819	969	969	969	969	576
183	20240605	174600	167061819	969	969	969	969	0
184	20240605	174500	167061819	969	969	969	969	0
185	20240605	174400	167061819	969	969	969	969	0
186	20240605	174300	167061819	969	969	969	969	0
187	20240605	174200	167061819	969	969	969	969	0
188	20240605	174100	167061819	969	969	969	969	0
189	20240605	174000	167061819	969	969	969	969	0
190	20240605	173900	167061819	969	969	969	969	0
191	20240605	173800	167061819	969	969	969	969	0
192	20240605	173700	167061819	969	969	969	969	0
193	20240605	173600	167061819	969	969	969	969	0
194	20240605	173500	167061819	969	969	969	969	0
195	20240605	173400	167061819	969	969	969	969	0
196	20240605	173300	167061819	969	969	969	969	0
197	20240605	173200	167061819	969	969	969	969	0
198	20240605	173100	167061819	969	969	969	969	0
199	20240605	173000	167061819	969	969	969	969	0
200	20240605	172900	167061819	969	969	969	969	0
201	20240605	172800	167061819	969	969	969	969	0
202	20240605	172700	167061819	969	969	969	969	0
203	20240605	172600	167061819	969	969	969	969	0
204	20240605	172500	167061819	969	969	969	969	0
205	20240605	172400	167061819	969	969	969	969	0
206	20240605	172300	167061819	969	969	969	969	0
207	20240605	172200	167061819	969	969	969	969	0
208	20240605	172100	167061819	969	969	969	969	0
209	20240605	172000	167061819	969	969	969	969	0
210	20240605	171900	167061819	969	969	969	969	0
211	20240605	171800	167061819	969	969	969	969	0
212	20240605	171700	167061819	969	969	969	969	576
213	20240605	171600	167061819	969	969	969	969	0
214	20240605	171500	167061819	969	969	969	969	0
215	20240605	171400	167061819	969	969	969	969	0
216	20240605	171300	167061819	969	969	969	969	0
217	20240605	171200	167061819	969	969	969	969	0
218	20240605	171100	167061819	969	969	969	969	0
219	20240605	171000	167061819	969	969	969	969	0
220	20240605	170900	167061819	969	969	969	969	0
221	20240605	170800	167061819	969	969	969	969	0
222	20240605	170700	167061819	969	969	969	969	0
223	20240605	170600	167061819	969	969	969	969	0
224	20240605	170500	167061819	969	969	969	969	0
225	20240605	170400	167061819	969	969	969	969	0
226	20240605	170300	167061819	969	969	969	969	0
227	20240605	170200	167061819	969	969	969	969	0
228	20240605	170100	167061819	969	969	969	969	0
229	20240605	170000	167061819	969	969	969	969	0
230	20240605	165900	167061819	969	969	969	969	0
231	20240605	165800	167061819	969	969	969	969	0
232	20240605	165700	167061819	969	969	969	969	0
233	20240605	165600	167061819	969	969	969	969	0
234	20240605	165500	167061819	969	969	969	969	0
235	20240605	165400	167061819	969	969	969	969	0
236	20240605	165300	167061819	969	969	969	969	0
237	20240605	165200	167061819	969	969	969	969	0
238	20240605	165100	167061819	969	969	969	969	0
239	20240605	165000	167061819	969	969	969	969	0
240	20240605	164900	167061819	969	969	969	969	0
241	20240605	164800	167061819	969	969	969	969	0
242	20240605	164700	167061819	969	969	969	969	576
243	20240605	164600	167061819	969	969	969	969	0
244	20240605	164500	167061819	969	969	969	969	0
245	20240605	164400	167061819	969	969	969	969	0
246	20240605	164300	167061819	969	969	969	969	0
247	20240605	164200	167061819	969	969	969	969	0
248	20240605	164100	167061819	969	969	969	969	0
249	20240605	164000	167061819	969	969	969	969	0
250	20240605	163900	167061819	969	969	969	969	0
251	20240605	163800	167061819	969	969	969	969	0
252	20240605	163700	167061819	969	969	969	969	0
253	20240605	163600	167061819	969	969	969	969	0
254	20240605	163500	167061819	969	969	969	969	0
255	20240605	163400	167061819	969	969	969	969	0
256	20240605	163300	167061819	969	969	969	969	0
257	20240605	163200	167061819	969	969	969	969	0
258	20240605	163100	167061819	969	969	969	969	0
259	20240605	163000	167061819	969	969	969	969	0
260	20240605	162900	167061819	969	969	969	969	0
261	20240605	162800	167061819	969	969	969	969	0
262	20240605	162700	167061819	969	969	969	969	0
263	20240605	162600	167061819	969	969	969	969	0
264	20240605	162500	167061819	969	969	969	969	0
265	20240605	162400	167061819	969	969	969	969	0
266	20240605	162300	167061819	969	969	969	969	0
267	20240605	162200	167061819	969	969	969	969	0
268	20240605	162100	167061819	969	969	969	969	0
269	20240605	162000	167061819	969	969	969	969	0
270	20240605	161900	167061819	969	969	969	969	0
271	20240605	161800	167061819	969	969	969	969	0
272	20240605	161700	167061819	969	969	969	969	576
273	20240605	161600	167061819	969	969	969	969	0
274	20240605	161500	167061819	969	969	969	969	0
275	20240605	161400	167061819	969	969	969	969	0
276	20240605	161300	167061819	969	969	969	969	0
277	20240605	161200	167061819	969	969	969	969	0
278	20240605	161100	167061819	969	969	969	969	0
279	20240605	161000	167061819	969	969	969	969	0
280	20240605	160900	167061819	969	969	969	969	0
281	20240605	160800	167061819	969	969	969	969	0
282	20240605	160700	167061819	969	969	969	969	0
283	20240605	160600	167061819	969	969	969	969	0
284	20240605	160500	167061819	969	969	969	969	0
285	20240605	160400	167061819	969	969	969	969	0
286	20240605	160300	167061819	969	969	969	969	0
287	20240605	160200	167061819	969	969	969	969	0
288	20240605	160100	167061819	969	969	969	969	0
289	20240605	160000	167061819	969	969	969	969	0
290	20240605	155900	167061819	969	969	969	969	0
291	20240605	155800	167061819	969	969	969	969	0
292	20240605	155700	167061819	969	969	969	969	0
293	20240605	155600	167061819	969	969	969	969	0
294	20240605	155500	167061819	969	969	969	969	0
295	20240605	155400	167061819	969	969	969	969	0
296	20240605	155300	167061819	969	969	969	969	0
297	20240605	155200	167061819	969	969	969	969	0
298	20240605	155100	167061819	969	969	969	969	0
299	20240605	155000	167061819	969	969	969	969	0
300	20240605	154900	167061819	969	969	969	969	0
301	20240605	154800	167061819	969	969	969	969	0
302	20240605	154700	167061819	969	969	969	969	576
303	20240605	154600	167061819	969	969	969	969	0
304	20240605	154500	167061819	969	969	969	969	0
305	20240605	154400	167061819	969	969	969	969	0
306	20240605	154300	167061819	969	969	969	969	0
307	20240605	154200	167061819	969	969	969	969	0
308	20240605	154100	167061819	969	969	969	969	0
309	20240605	154000	167061819	969	969	969	969	0
310	20240605	153900	167061819	969	969	969	969	0
311	20240605	153800	167061819	969	969	969	969	0
312	20240605	153700	167061819	969	969	969	969	0
313	20240605	153600	167061819	969	969	969	969	0
314	20240605	153500	167061819	969	969	969	969	0
315	20240605	153400	167061819	969	969	969	969	0
316	20240605	153300	167061819	969	969	969	969	0
317	20240605	153200	167061819	969	969	969	969	0
318	20240605	153100	167061819	969	969	969	969	0
319	20240605	153000	167061819	969	969	969	969	576
320	20240605	152900	166503675	973	973	973	973	0
321	20240605	152800	166503675	973	973	973	973	0
322	20240605	152700	166503675	973	973	973	973	0
323	20240605	152600	166503675	973	973	973	973	0
324	20240605	152500	166503675	973	973	973	973	0
325	20240605	152400	166503675	973	973	973	973	0
326	20240605	152300	166503675	973	973	973	973	0
327	20240605	152200	166503675	973	973	973	973	0
328	20240605	152100	166503675	973	973	973	973	0
329	20240605	152000	166503675	973	973	973	973	0
330	20240605	151900	166503675	973	972	973	972	200
331	20240605	151800	166309083	973	973	973	973	0
332	20240605	151700	166309083	973	973	973	973	0
333	20240605	151600	166309083	973	973	973	973	0
334	20240605	151500	166309083	973	969	973	969	508
335	20240605	151400	165816671	972	971	972	971	255
336	20240605	151300	165569010	971	971	971	971	0
337	20240605	151200	165569010	971	971	971	971	0
338	20240605	151100	165569010	971	968	971	968	1799
339	20240605	151000	163825800	969	969	969	968	191
340	20240605	150900	163640879	969	969	969	969	0
341	20240605	150800	163640879	969	969	969	969	1000
342	20240605	150700	162671879	969	969	969	969	0
343	20240605	150600	162671879	969	969	969	969	9
344	20240605	150500	162663158	968	968	968	968	0
345	20240605	150400	162663158	968	968	968	968	0
346	20240605	150300	162663158	968	968	968	968	0
347	20240605	150200	162663158	968	968	968	968	0
348	20240605	150100	162663158	968	968	968	968	1
349	20240605	150000	162662190	968	968	968	968	0
350	20240605	145900	162662190	968	968	968	968	0
351	20240605	145800	162662190	968	968	968	968	0
352	20240605	145700	162662190	968	968	968	968	0
353	20240605	145600	162662190	968	968	968	968	0
354	20240605	145500	162662190	968	968	968	968	74
355	20240605	145400	162590558	968	968	968	968	0
356	20240605	145300	162590558	968	968	968	968	0
357	20240605	145200	162590558	968	968	968	968	0
358	20240605	145100	162590558	968	968	968	968	53
359	20240605	145000	162539254	968	968	968	968	5
360	20240605	144900	162534414	968	968	968	968	1
361	20240605	144800	162533446	968	968	968	968	18
362	20240605	144700	162516022	968	968	968	968	9
363	20240605	144600	162507310	965	965	965	965	0
364	20240605	144500	162507310	965	965	965	965	0
365	20240605	144400	162507310	965	965	965	965	0
366	20240605	144300	162507310	965	967	967	965	124
367	20240605	144200	162387550	969	969	969	969	0
368	20240605	144100	162387550	969	969	969	969	0
369	20240605	144000	162387550	969	969	969	969	0
370	20240605	143900	162387550	969	969	969	969	0
371	20240605	143800	162387550	969	969	969	969	0
372	20240605	143700	162387550	969	968	969	968	11
373	20240605	143600	162376896	969	969	969	969	0
374	20240605	143500	162376896	969	969	969	969	2
375	20240605	143400	162374958	969	969	969	969	0
376	20240605	143300	162374958	969	969	969	969	5
377	20240605	143200	162370113	969	969	969	969	0
378	20240605	143100	162370113	969	969	969	969	0
379	20240605	143000	162370113	969	969	969	969	0
380	20240605	142900	162370113	969	969	969	969	0
381	20240605	142800	162370113	969	969	969	969	0
382	20240605	142700	162370113	969	969	969	969	0
383	20240605	142600	162370113	969	969	969	969	0
384	20240605	142500	162370113	969	969	969	969	1
385	20240605	142400	162369144	964	964	964	964	0
386	20240605	142300	162369144	964	964	964	964	0
387	20240605	142200	162369144	964	967	967	964	2164
388	20240605	142100	160280753	965	965	965	965	0
389	20240605	142000	160280753	965	965	965	965	0
390	20240605	141900	160280753	965	969	969	965	2163
391	20240605	141800	158192683	969	969	969	969	0
392	20240605	141700	158192683	969	969	969	969	0
393	20240605	141600	158192683	969	969	969	969	0
394	20240605	141500	158192683	969	969	969	969	0
395	20240605	141400	158192683	969	970	970	969	44
396	20240605	141300	158150046	970	970	970	970	0
397	20240605	141200	158150046	970	970	970	970	0
398	20240605	141100	158150046	970	970	970	970	0
399	20240605	141000	158150046	970	970	970	970	100
400	20240605	140900	158053046	970	970	970	970	0
401	20240605	140800	158053046	970	970	970	970	0
402	20240605	140700	158053046	970	970	970	970	74
403	20240605	140600	157981266	970	969	970	969	536
404	20240605	140500	157461862	969	967	969	967	239
405	20240605	140400	157230465	967	967	967	967	9
406	20240605	140300	157221762	966	966	966	966	1
407	20240605	140200	157220796	965	965	965	965	0
408	20240605	140100	157220796	965	965	965	965	0
409	20240605	140000	157220796	965	965	965	965	1
410	20240605	135900	157219831	964	965	965	964	510
411	20240605	135800	156728111	965	965	965	965	0
412	20240605	135700	156728111	965	965	965	965	0
413	20240605	135600	156728111	965	965	965	965	1
414	20240605	135500	156727146	964	964	964	964	0
415	20240605	135400	156727146	964	964	964	964	0
416	20240605	135300	156727146	964	964	964	964	0
417	20240605	135200	156727146	964	964	964	964	0
418	20240605	135100	156727146	964	964	964	964	0
419	20240605	135000	156727146	964	965	965	964	3650
420	20240605	134900	153207970	965	966	966	965	100
421	20240605	134800	153111460	965	965	965	965	0
422	20240605	134700	153111460	965	966	966	965	1891
423	20240605	134600	151286595	965	966	966	965	524
424	20240605	134500	150780490	967	967	967	967	170
425	20240605	134400	150616100	966	966	966	966	0
426	20240605	134300	150616100	966	966	966	966	0
427	20240605	134200	150616100	966	966	966	966	0
428	20240605	134100	150616100	966	966	966	966	0
429	20240605	134000	150616100	966	966	966	966	0
430	20240605	133900	150616100	966	966	966	966	0
431	20240605	133800	150616100	966	967	967	966	1105
432	20240605	133700	149547671	966	966	966	966	0
433	20240605	133600	149547671	966	966	966	965	776
434	20240605	133500	148798057	966	966	966	966	0
435	20240605	133400	148798057	966	966	966	966	74
436	20240605	133300	148726573	966	966	966	966	4
437	20240605	133200	148722709	966	966	966	966	0
438	20240605	133100	148722709	966	966	966	966	108
439	20240605	133000	148618381	966	966	966	966	40
440	20240605	132900	148579741	965	965	965	965	0
441	20240605	132800	148579741	965	965	965	965	0
442	20240605	132700	148579741	965	965	965	965	0
443	20240605	132600	148579741	965	965	965	965	0
444	20240605	132500	148579741	965	965	965	965	695
445	20240605	132400	147909066	965	965	965	965	1886
446	20240605	132300	146089076	965	965	965	965	0
447	20240605	132200	146089076	965	965	965	965	0
448	20240605	132100	146089076	965	965	965	965	0
449	20240605	132000	146089076	965	965	965	965	129
450	20240605	131900	145964591	965	965	965	965	13
451	20240605	131800	145952046	968	968	968	968	2
452	20240605	131700	145950110	969	969	969	969	0
453	20240605	131600	145950110	969	969	969	969	1
454	20240605	131500	145949141	969	969	969	969	6
455	20240605	131400	145943327	969	969	969	969	4
456	20240605	131300	145939451	969	969	969	969	4
457	20240605	131200	145935575	965	965	965	965	0
458	20240605	131100	145935575	965	968	968	965	1350
459	20240605	131000	144632462	969	969	969	969	10
460	20240605	130900	144622772	969	969	969	969	0
461	20240605	130800	144622772	969	969	969	969	0
462	20240605	130700	144622772	969	969	969	969	1
463	20240605	130600	144621803	965	965	965	965	0
464	20240605	130500	144621803	965	965	965	965	0
465	20240605	130400	144621803	965	965	965	965	0
466	20240605	130300	144621803	965	965	965	965	0
467	20240605	130200	144621803	965	965	965	965	0
468	20240605	130100	144621803	965	965	965	965	0
469	20240605	130000	144621803	965	968	968	965	617
470	20240605	125900	144025546	968	968	968	968	0
471	20240605	125800	144025546	968	968	968	968	1
472	20240605	125700	144024578	969	969	969	969	0
473	20240605	125600	144024578	969	969	969	969	50
474	20240605	125500	143976128	969	969	969	969	20
475	20240605	125400	143956748	969	969	969	969	30
476	20240605	125300	143927678	969	969	969	969	0
477	20240605	125200	143927678	969	969	969	969	0
478	20240605	125100	143927678	969	969	969	969	3
479	20240605	125000	143924771	969	969	969	969	120
480	20240605	124900	143808491	968	968	968	968	0
481	20240605	124800	143808491	968	968	968	968	145
482	20240605	124700	143668131	964	964	964	964	0
483	20240605	124600	143668131	964	964	964	964	0
484	20240605	124500	143668131	964	964	964	964	0
485	20240605	124400	143668131	964	964	964	964	0
486	20240605	124300	143668131	964	964	964	964	0
487	20240605	124200	143668131	964	965	965	964	7500
488	20240605	124100	136436133	965	965	965	965	500
489	20240605	124000	135953633	965	967	967	965	1613
490	20240605	123900	134395760	967	968	968	967	310
491	20240605	123800	134095846	969	973	973	969	892
492	20240605	123700	133228924	974	974	974	974	0
493	20240605	123600	133228924	974	974	974	974	20
494	20240605	123500	133209444	974	974	974	974	20
495	20240605	123400	133189964	974	974	974	974	52
496	20240605	123300	133139316	975	975	975	975	10
497	20240605	123200	133129566	975	975	975	975	0
498	20240605	123100	133129566	975	975	975	975	0
499	20240605	123000	133129566	975	975	975	975	1
500	20240605	122900	133128591	975	975	975	975	1
501	20240605	122800	133127616	975	975	975	975	6
502	20240605	122700	133121766	973	973	973	973	0
503	20240605	122600	133121766	973	973	973	973	0
504	20240605	122500	133121766	973	975	975	973	9
505	20240605	122400	133113005	975	975	975	975	0
506	20240605	122300	133113005	975	975	975	975	2000
507	20240605	122200	131163005	973	973	973	973	0
508	20240605	122100	131163005	973	973	973	973	0
509	20240605	122000	131163005	973	973	973	973	0
510	20240605	121900	131163005	973	972	973	972	1065
511	20240605	121800	130126776	972	972	972	972	0
512	20240605	121700	130126776	972	972	972	972	0
513	20240605	121600	130126776	972	972	972	972	58
514	20240605	121500	130070400	972	972	972	972	80
515	20240605	121400	129992640	972	972	972	972	11
516	20240605	121300	129981948	971	971	971	971	0
517	20240605	121200	129981948	971	971	971	971	0
518	20240605	121100	129981948	971	971	971	971	0
519	20240605	121000	129981948	971	971	971	971	19
520	20240605	120900	129963499	971	971	971	971	1
521	20240605	120800	129962528	968	968	968	968	46
522	20240605	120700	129918000	968	968	968	968	1
523	20240605	120600	129917032	964	964	965	964	12363
524	20240605	120500	117998730	968	967	968	964	10103
525	20240605	120400	108257847	965	967	967	965	8000
526	20240605	120300	100534545	967	970	970	967	16882
527	20240605	120200	84174749	971	973	973	971	4324
528	20240605	120100	79972903	973	973	973	973	50
529	20240605	120000	79924253	973	973	973	973	0
530	20240605	115900	79924253	973	973	973	973	24
531	20240605	115800	79900901	970	970	970	970	0
532	20240605	115700	79900901	970	970	970	970	0
533	20240605	115600	79900901	970	970	970	970	520
534	20240605	115500	79396501	970	972	972	970	6732
535	20240605	115400	72862488	973	973	973	973	0
536	20240605	115300	72862488	973	973	973	973	76
537	20240605	115200	72788540	973	973	973	973	0
538	20240605	115100	72788540	973	973	973	973	0
539	20240605	115000	72788540	973	973	973	973	0
540	20240605	114900	72788540	973	973	973	972	201
541	20240605	114800	72592968	974	974	974	974	0
542	20240605	114700	72592968	974	974	974	974	0
543	20240605	114600	72592968	974	974	974	974	180
544	20240605	114500	72417648	974	974	974	974	918
545	20240605	114400	71523516	973	973	973	973	0
546	20240605	114300	71523516	973	973	973	973	0
547	20240605	114200	71523516	973	973	973	973	1
548	20240605	114100	71522543	974	974	974	974	0
549	20240605	114000	71522543	974	974	974	974	0
550	20240605	113900	71522543	974	974	974	974	0
551	20240605	113800	71522543	974	975	975	974	534
552	20240605	113700	71002347	975	975	975	975	60
553	20240605	113600	70943847	975	975	975	975	0
554	20240605	113500	70943847	975	975	975	975	0
555	20240605	113400	70943847	975	975	975	975	605
556	20240605	113300	70353972	975	975	975	975	100
557	20240605	113200	70256472	975	975	975	975	5
558	20240605	113100	70251597	974	974	974	974	0
559	20240605	113000	70251597	974	974	974	974	0
560	20240605	112900	70251597	974	974	974	974	0
561	20240605	112800	70251597	974	974	974	974	0
562	20240605	112700	70251597	974	974	974	974	0
563	20240605	112600	70251597	974	974	974	974	496
564	20240605	112500	69768493	974	974	974	974	0
565	20240605	112400	69768493	974	975	975	974	1603
566	20240605	112300	68207071	975	975	975	975	30
567	20240605	112200	68177821	975	975	975	975	0
568	20240605	112100	68177821	975	975	975	975	110
569	20240605	112000	68070571	974	974	974	974	0
570	20240605	111900	68070571	974	974	974	974	0
571	20240605	111800	68070571	974	974	974	974	0
572	20240605	111700	68070571	974	974	974	974	0
573	20240605	111600	68070571	974	974	974	974	0
574	20240605	111500	68070571	974	974	974	974	101
575	20240605	111400	67972197	975	975	975	975	125
576	20240605	111300	67850322	975	975	975	975	0
577	20240605	111200	67850322	975	975	975	975	0
578	20240605	111100	67850322	975	975	975	975	0
579	20240605	111000	67850322	975	975	975	975	18
580	20240605	110900	67832772	974	974	974	974	0
581	20240605	110800	67832772	974	974	974	974	0
582	20240605	110700	67832772	974	975	975	974	273
583	20240605	110600	67566806	975	975	975	975	803
584	20240605	110500	66783881	975	975	975	975	575
585	20240605	110400	66223256	975	975	975	975	0
586	20240605	110300	66223256	975	975	975	975	0
587	20240605	110200	66223256	975	974	975	974	3
588	20240605	110100	66220332	975	975	975	975	0
589	20240605	110000	66220332	975	975	975	975	509
590	20240605	105900	65724057	975	975	975	975	80
591	20240605	105800	65646057	975	975	975	975	43
592	20240605	105700	65604132	975	975	975	975	100
593	20240605	105600	65506632	975	975	975	975	1
594	20240605	105500	65505657	971	971	971	971	0
595	20240605	105400	65505657	971	971	971	971	1
596	20240605	105300	65504686	971	971	971	971	0
597	20240605	105200	65504686	971	971	971	971	0
598	20240605	105100	65504686	971	971	971	971	0
599	20240605	105000	65504686	971	972	972	971	800
600	20240605	104900	64727884	972	975	975	972	1502
601	20240605	104800	63267197	974	974	974	974	116
602	20240605	104700	63154213	975	975	975	975	12
603	20240605	104600	63142513	975	975	975	975	21
604	20240605	104500	63122038	974	974	974	974	0
605	20240605	104400	63122038	974	974	974	974	0
606	20240605	104300	63122038	974	974	974	974	0
607	20240605	104200	63122038	974	974	974	974	0
608	20240605	104100	63122038	974	975	975	974	558
609	20240605	104000	62578538	975	975	975	975	497
610	20240605	103900	62093963	975	975	975	975	0
611	20240605	103800	62093963	975	975	975	975	3
612	20240605	103700	62091038	980	980	980	980	0
613	20240605	103600	62091038	980	980	980	980	0
614	20240605	103500	62091038	980	975	980	975	1424
615	20240605	103400	60702633	979	979	979	979	0
616	20240605	103300	60702633	979	979	979	979	1777
617	20240605	103200	58962950	979	979	979	979	0
618	20240605	103100	58962950	979	979	979	979	0
619	20240605	103000	58962950	979	979	979	979	0
620	20240605	102900	58962950	979	979	979	979	0
621	20240605	102800	58962950	979	979	979	979	0
622	20240605	102700	58962950	979	979	979	979	0
623	20240605	102600	58962950	979	979	979	979	1
624	20240605	102500	58961971	979	979	979	979	1
625	20240605	102400	58960992	972	976	976	972	2759
626	20240605	102300	56274781	979	979	979	979	10
627	20240605	102200	56264991	979	979	979	979	725
628	20240605	102100	55555216	979	978	979	978	20
629	20240605	102000	55535637	979	979	979	979	0
630	20240605	101900	55535637	979	976	979	976	295
631	20240605	101800	55247714	976	976	976	976	100
632	20240605	101700	55150114	976	976	976	976	0
633	20240605	101600	55150114	976	976	976	976	0
634	20240605	101500	55150114	976	976	976	976	32
635	20240605	101400	55118882	976	977	977	976	319
636	20240605	101300	54807519	976	977	977	976	79
637	20240605	101200	54730395	979	979	979	979	1
638	20240605	101100	54729416	976	976	976	976	3
639	20240605	101000	54726488	977	977	977	977	0
640	20240605	100900	54726488	977	979	979	977	29
641	20240605	100800	54698124	979	979	979	979	17
642	20240605	100700	54681481	980	980	980	980	27
643	20240605	100600	54655021	979	979	979	979	100
644	20240605	100500	54557121	977	977	977	977	0
645	20240605	100400	54557121	977	979	979	977	383
646	20240605	100300	54182920	980	980	980	980	0
647	20240605	100200	54182920	980	980	980	980	0
648	20240605	100100	54182920	980	980	980	980	0
649	20240605	100000	54182920	980	980	980	980	0
650	20240605	095900	54182920	980	980	980	980	553
651	20240605	095800	53640980	980	974	980	974	3056
652	20240605	095700	50646403	974	971	974	971	2023
653	20240605	095600	48677613	971	970	971	970	41
654	20240605	095500	48637831	971	969	971	969	356
655	20240605	095400	48292865	971	971	971	971	0
656	20240605	095300	48292865	971	971	971	971	0
657	20240605	095200	48292865	971	972	972	969	3624
658	20240605	095100	44775567	972	972	972	972	0
659	20240605	095000	44775567	972	972	972	972	1
660	20240605	094900	44774595	973	975	975	973	2207
661	20240605	094800	42626428	975	975	975	975	1207
662	20240605	094700	41449603	976	977	977	976	1364
663	20240605	094600	40118332	978	980	980	978	79
664	20240605	094500	40040975	980	979	980	979	2
665	20240605	094400	40039016	980	980	980	979	105
666	20240605	094300	39936213	980	979	980	979	100
667	20240605	094200	39838229	980	975	980	975	600
668	20240605	094100	39252729	974	974	974	974	0
669	20240605	094000	39252729	974	975	975	974	129
670	20240605	093900	39126979	974	974	974	974	0
671	20240605	093800	39126979	974	974	974	974	150
672	20240605	093700	38980879	974	975	975	974	240
673	20240605	093600	38747070	973	981	981	973	12885
674	20240605	093500	26137961	981	981	981	981	0
675	20240605	093400	26137961	981	985	985	981	120
676	20240605	093300	26019884	985	985	985	985	10
677	20240605	093200	26010034	984	984	984	984	10
678	20240605	093100	26000194	984	984	984	984	70
679	20240605	093000	25931314	984	983	984	983	1030
680	20240605	092900	24918480	980	980	980	980	0
681	20240605	092800	24918480	980	981	981	980	2473
682	20240605	092700	22494863	980	985	985	980	2
683	20240605	092600	22492898	980	982	982	980	2000
684	20240605	092500	20531670	988	988	988	988	1
685	20240605	092400	20530682	980	980	980	980	72
686	20240605	092300	20460122	980	980	980	980	30
687	20240605	092200	20430722	980	981	981	980	1350
688	20240605	092100	19106866	981	981	981	980	914
689	20240605	092000	18210996	981	990	990	981	1622
690	20240605	091900	16617993	990	984	990	982	1415
691	20240605	091800	15225732	987	990	990	985	1601
692	20240605	091700	13647552	990	986	990	985	317
693	20240605	091600	13334951	986	987	987	986	614
694	20240605	091500	12729231	987	990	990	987	1511
695	20240605	091400	11236196	990	993	993	990	3222
696	20240605	091300	8045665	991	992	992	991	1546
697	20240605	091200	6512034	993	993	993	993	0
698	20240605	091100	6512034	993	993	993	993	650
699	20240605	091000	5866584	993	993	993	993	224
700	20240605	090900	5644152	993	993	993	993	450
701	20240605	090800	5197302	992	992	992	992	0
702	20240605	090700	5197302	992	992	992	992	100
703	20240605	090600	5098102	992	993	993	992	771
704	20240605	090500	4333165	993	993	993	993	0
705	20240605	090400	4333165	993	994	994	993	1001
706	20240605	090300	3339171	993	993	993	993	554
707	20240605	090200	2789049	993	994	994	993	427
708	20240605	090100	2364928	994	995	995	994	654
709	20240605	090000	1714619	997	997	997	996	1720